603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,190000,95385770,8650,8650,8650,8650,613
|
|
20240719,185900,95385770,8650,8650,8650,8650,0
|
|
20240719,185800,95385770,8650,8650,8650,8650,0
|
|
20240719,185700,95385770,8650,8650,8650,8650,0
|
|
20240719,185600,95385770,8650,8650,8650,8650,0
|
|
20240719,185500,95385770,8650,8650,8650,8650,0
|
|
20240719,185400,95385770,8650,8650,8650,8650,0
|
|
20240719,185300,95385770,8650,8650,8650,8650,0
|
|
20240719,185200,95385770,8650,8650,8650,8650,0
|
|
20240719,185100,95385770,8650,8650,8650,8650,0
|
|
20240719,185000,95385770,8650,8650,8650,8650,0
|
|
20240719,184900,95385770,8650,8650,8650,8650,0
|
|
20240719,184800,95385770,8650,8650,8650,8650,0
|
|
20240719,184700,95385770,8650,8650,8650,8650,0
|
|
20240719,184600,95385770,8650,8650,8650,8650,0
|
|
20240719,184500,95385770,8650,8650,8650,8650,0
|
|
20240719,184400,95385770,8650,8650,8650,8650,0
|
|
20240719,184300,95385770,8650,8650,8650,8650,0
|
|
20240719,184200,95385770,8650,8650,8650,8650,0
|
|
20240719,184100,95385770,8650,8650,8650,8650,0
|
|
20240719,184000,95385770,8650,8650,8650,8650,0
|
|
20240719,183900,95385770,8650,8650,8650,8650,0
|
|
20240719,183800,95385770,8650,8650,8650,8650,0
|
|
20240719,183700,95385770,8650,8650,8650,8650,0
|
|
20240719,183600,95385770,8650,8650,8650,8650,0
|
|
20240719,183500,95385770,8650,8650,8650,8650,0
|
|
20240719,183400,95385770,8650,8650,8650,8650,0
|
|
20240719,183300,95385770,8650,8650,8650,8650,0
|
|
20240719,183200,95385770,8650,8650,8650,8650,0
|
|
20240719,183100,95385770,8650,8650,8650,8650,0
|
|
20240719,183000,95385770,8650,8650,8650,8650,613
|
|
20240719,182900,95385770,8650,8650,8650,8650,0
|
|
20240719,182800,95385770,8650,8650,8650,8650,0
|
|
20240719,182700,95385770,8650,8650,8650,8650,0
|
|
20240719,182600,95385770,8650,8650,8650,8650,0
|
|
20240719,182500,95385770,8650,8650,8650,8650,0
|
|
20240719,182400,95385770,8650,8650,8650,8650,0
|
|
20240719,182300,95385770,8650,8650,8650,8650,0
|
|
20240719,182200,95385770,8650,8650,8650,8650,0
|
|
20240719,182100,95385770,8650,8650,8650,8650,0
|
|
20240719,182000,95385770,8650,8650,8650,8650,0
|
|
20240719,181900,95385770,8650,8650,8650,8650,0
|
|
20240719,181800,95385770,8650,8650,8650,8650,0
|
|
20240719,181700,95385770,8650,8650,8650,8650,0
|
|
20240719,181600,95385770,8650,8650,8650,8650,0
|
|
20240719,181500,95385770,8650,8650,8650,8650,0
|
|
20240719,181400,95385770,8650,8650,8650,8650,0
|
|
20240719,181300,95385770,8650,8650,8650,8650,0
|
|
20240719,181200,95385770,8650,8650,8650,8650,0
|
|
20240719,181100,95385770,8650,8650,8650,8650,0
|
|
20240719,181000,95385770,8650,8650,8650,8650,0
|
|
20240719,180900,95385770,8650,8650,8650,8650,0
|
|
20240719,180800,95385770,8650,8650,8650,8650,0
|
|
20240719,180700,95385770,8650,8650,8650,8650,0
|
|
20240719,180600,95385770,8650,8650,8650,8650,0
|
|
20240719,180500,95385770,8650,8650,8650,8650,0
|
|
20240719,180400,95385770,8650,8650,8650,8650,0
|
|
20240719,180300,95385770,8650,8650,8650,8650,0
|
|
20240719,180200,95385770,8650,8650,8650,8650,0
|
|
20240719,180100,95385770,8650,8650,8650,8650,0
|
|
20240719,180000,95385770,8650,8650,8650,8650,613
|
|
20240719,175900,95385770,8650,8650,8650,8650,0
|
|
20240719,175800,95385770,8650,8650,8650,8650,0
|
|
20240719,175700,95385770,8650,8650,8650,8650,0
|
|
20240719,175600,95385770,8650,8650,8650,8650,0
|
|
20240719,175500,95385770,8650,8650,8650,8650,0
|
|
20240719,175400,95385770,8650,8650,8650,8650,0
|
|
20240719,175300,95385770,8650,8650,8650,8650,0
|
|
20240719,175200,95385770,8650,8650,8650,8650,0
|
|
20240719,175100,95385770,8650,8650,8650,8650,0
|
|
20240719,175000,95385770,8650,8650,8650,8650,0
|
|
20240719,174900,95385770,8650,8650,8650,8650,0
|
|
20240719,174800,95385770,8650,8650,8650,8650,0
|
|
20240719,174700,95385770,8650,8650,8650,8650,0
|
|
20240719,174600,95385770,8650,8650,8650,8650,0
|
|
20240719,174500,95385770,8650,8650,8650,8650,0
|
|
20240719,174400,95385770,8650,8650,8650,8650,0
|
|
20240719,174300,95385770,8650,8650,8650,8650,0
|
|
20240719,174200,95385770,8650,8650,8650,8650,0
|
|
20240719,174100,95385770,8650,8650,8650,8650,0
|
|
20240719,174000,95385770,8650,8650,8650,8650,0
|
|
20240719,173900,95385770,8650,8650,8650,8650,0
|
|
20240719,173800,95385770,8650,8650,8650,8650,0
|
|
20240719,173700,95385770,8650,8650,8650,8650,0
|
|
20240719,173600,95385770,8650,8650,8650,8650,0
|
|
20240719,173500,95385770,8650,8650,8650,8650,0
|
|
20240719,173400,95385770,8650,8650,8650,8650,0
|
|
20240719,173300,95385770,8650,8650,8650,8650,0
|
|
20240719,173200,95385770,8650,8650,8650,8650,0
|
|
20240719,173100,95385770,8650,8650,8650,8650,0
|
|
20240719,173000,95385770,8650,8650,8650,8650,613
|
|
20240719,172900,95385770,8650,8650,8650,8650,0
|
|
20240719,172800,95385770,8650,8650,8650,8650,0
|
|
20240719,172700,95385770,8650,8650,8650,8650,0
|
|
20240719,172600,95385770,8650,8650,8650,8650,0
|
|
20240719,172500,95385770,8650,8650,8650,8650,0
|
|
20240719,172400,95385770,8650,8650,8650,8650,0
|
|
20240719,172300,95385770,8650,8650,8650,8650,0
|
|
20240719,172200,95385770,8650,8650,8650,8650,0
|
|
20240719,172100,95385770,8650,8650,8650,8650,0
|
|
20240719,172000,95385770,8650,8650,8650,8650,0
|
|
20240719,171900,95385770,8650,8650,8650,8650,0
|
|
20240719,171800,95385770,8650,8650,8650,8650,0
|
|
20240719,171700,95385770,8650,8650,8650,8650,0
|
|
20240719,171600,95385770,8650,8650,8650,8650,0
|
|
20240719,171500,95385770,8650,8650,8650,8650,0
|
|
20240719,171400,95385770,8650,8650,8650,8650,0
|
|
20240719,171300,95385770,8650,8650,8650,8650,0
|
|
20240719,171200,95385770,8650,8650,8650,8650,0
|
|
20240719,171100,95385770,8650,8650,8650,8650,0
|
|
20240719,171000,95385770,8650,8650,8650,8650,0
|
|
20240719,170900,95385770,8650,8650,8650,8650,0
|
|
20240719,170800,95385770,8650,8650,8650,8650,0
|
|
20240719,170700,95385770,8650,8650,8650,8650,0
|
|
20240719,170600,95385770,8650,8650,8650,8650,0
|
|
20240719,170500,95385770,8650,8650,8650,8650,0
|
|
20240719,170400,95385770,8650,8650,8650,8650,0
|
|
20240719,170300,95385770,8650,8650,8650,8650,0
|
|
20240719,170200,95385770,8650,8650,8650,8650,0
|
|
20240719,170100,95385770,8650,8650,8650,8650,0
|
|
20240719,170000,95385770,8650,8650,8650,8650,613
|
|
20240719,165900,95385770,8650,8650,8650,8650,0
|
|
20240719,165800,95385770,8650,8650,8650,8650,0
|
|
20240719,165700,95385770,8650,8650,8650,8650,0
|
|
20240719,165600,95385770,8650,8650,8650,8650,0
|
|
20240719,165500,95385770,8650,8650,8650,8650,0
|
|
20240719,165400,95385770,8650,8650,8650,8650,0
|
|
20240719,165300,95385770,8650,8650,8650,8650,0
|
|
20240719,165200,95385770,8650,8650,8650,8650,0
|
|
20240719,165100,95385770,8650,8650,8650,8650,0
|
|
20240719,165000,95385770,8650,8650,8650,8650,0
|
|
20240719,164900,95385770,8650,8650,8650,8650,0
|
|
20240719,164800,95385770,8650,8650,8650,8650,0
|
|
20240719,164700,95385770,8650,8650,8650,8650,0
|
|
20240719,164600,95385770,8650,8650,8650,8650,0
|
|
20240719,164500,95385770,8650,8650,8650,8650,0
|
|
20240719,164400,95385770,8650,8650,8650,8650,0
|
|
20240719,164300,95385770,8650,8650,8650,8650,0
|
|
20240719,164200,95385770,8650,8650,8650,8650,0
|
|
20240719,164100,95385770,8650,8650,8650,8650,0
|
|
20240719,164000,95385770,8650,8650,8650,8650,0
|
|
20240719,163900,95385770,8650,8650,8650,8650,0
|
|
20240719,163800,95385770,8650,8650,8650,8650,0
|
|
20240719,163700,95385770,8650,8650,8650,8650,0
|
|
20240719,163600,95385770,8650,8650,8650,8650,0
|
|
20240719,163500,95385770,8650,8650,8650,8650,0
|
|
20240719,163400,95385770,8650,8650,8650,8650,0
|
|
20240719,163300,95385770,8650,8650,8650,8650,0
|
|
20240719,163200,95385770,8650,8650,8650,8650,0
|
|
20240719,163100,95385770,8650,8650,8650,8650,0
|
|
20240719,163000,95385770,8650,8650,8650,8650,613
|
|
20240719,162900,95385770,8650,8650,8650,8650,0
|
|
20240719,162800,95385770,8650,8650,8650,8650,0
|
|
20240719,162700,95385770,8650,8650,8650,8650,0
|
|
20240719,162600,95385770,8650,8650,8650,8650,0
|
|
20240719,162500,95385770,8650,8650,8650,8650,0
|
|
20240719,162400,95385770,8650,8650,8650,8650,0
|
|
20240719,162300,95385770,8650,8650,8650,8650,0
|
|
20240719,162200,95385770,8650,8650,8650,8650,0
|
|
20240719,162100,95385770,8650,8650,8650,8650,0
|
|
20240719,162000,95385770,8650,8650,8650,8650,0
|
|
20240719,161900,95385770,8650,8650,8650,8650,0
|
|
20240719,161800,95385770,8650,8650,8650,8650,0
|
|
20240719,161700,95385770,8650,8650,8650,8650,0
|
|
20240719,161600,95385770,8650,8650,8650,8650,0
|
|
20240719,161500,95385770,8650,8650,8650,8650,0
|
|
20240719,161400,95385770,8650,8650,8650,8650,0
|
|
20240719,161300,95385770,8650,8650,8650,8650,0
|
|
20240719,161200,95385770,8650,8650,8650,8650,0
|
|
20240719,161100,95385770,8650,8650,8650,8650,0
|
|
20240719,161000,95385770,8650,8650,8650,8650,0
|
|
20240719,160900,95385770,8650,8650,8650,8650,0
|
|
20240719,160800,95385770,8650,8650,8650,8650,0
|
|
20240719,160700,95385770,8650,8650,8650,8650,0
|
|
20240719,160600,95385770,8650,8650,8650,8650,0
|
|
20240719,160500,95385770,8650,8650,8650,8650,0
|
|
20240719,160400,95385770,8650,8650,8650,8650,0
|
|
20240719,160300,95385770,8650,8650,8650,8650,0
|
|
20240719,160200,95385770,8650,8650,8650,8650,0
|
|
20240719,160100,95385770,8650,8650,8650,8650,0
|
|
20240719,160000,95385770,8650,8650,8650,8650,613
|
|
20240719,155900,95385770,8650,8650,8650,8650,0
|
|
20240719,155800,95385770,8650,8650,8650,8650,0
|
|
20240719,155700,95385770,8650,8650,8650,8650,0
|
|
20240719,155600,95385770,8650,8650,8650,8650,0
|
|
20240719,155500,95385770,8650,8650,8650,8650,0
|
|
20240719,155400,95385770,8650,8650,8650,8650,0
|
|
20240719,155300,95385770,8650,8650,8650,8650,0
|
|
20240719,155200,95385770,8650,8650,8650,8650,0
|
|
20240719,155100,95385770,8650,8650,8650,8650,0
|
|
20240719,155000,95385770,8650,8650,8650,8650,0
|
|
20240719,154900,95385770,8650,8650,8650,8650,0
|
|
20240719,154800,95385770,8650,8650,8650,8650,0
|
|
20240719,154700,95385770,8650,8650,8650,8650,0
|
|
20240719,154600,95385770,8650,8650,8650,8650,0
|
|
20240719,154500,95385770,8650,8650,8650,8650,0
|
|
20240719,154400,95385770,8650,8650,8650,8650,0
|
|
20240719,154300,95385770,8650,8650,8650,8650,0
|
|
20240719,154200,95385770,8650,8650,8650,8650,0
|
|
20240719,154100,95385770,8650,8650,8650,8650,0
|
|
20240719,154000,95385770,8650,8650,8650,8650,0
|
|
20240719,153900,95385770,8650,8650,8650,8650,0
|
|
20240719,153800,95385770,8650,8650,8650,8650,0
|
|
20240719,153700,95385770,8650,8650,8650,8650,0
|
|
20240719,153600,95385770,8650,8650,8650,8650,0
|
|
20240719,153500,95385770,8650,8650,8650,8650,0
|
|
20240719,153400,95385770,8650,8650,8650,8650,0
|
|
20240719,153300,95385770,8650,8650,8650,8650,0
|
|
20240719,153200,95385770,8650,8650,8650,8650,0
|
|
20240719,153100,95385770,8650,8650,8650,8650,0
|
|
20240719,153000,95385770,8650,8650,8650,8650,1226
|
|
20240719,152900,90083320,8670,8670,8670,8670,0
|
|
20240719,152800,90083320,8670,8670,8670,8670,0
|
|
20240719,152700,90083320,8670,8670,8670,8670,0
|
|
20240719,152600,90083320,8670,8670,8670,8670,0
|
|
20240719,152500,90083320,8670,8670,8670,8670,0
|
|
20240719,152400,90083320,8670,8670,8670,8670,0
|
|
20240719,152300,90083320,8670,8670,8670,8670,0
|
|
20240719,152200,90083320,8670,8670,8670,8670,0
|
|
20240719,152100,90083320,8670,8670,8670,8670,0
|
|
20240719,152000,90083320,8670,8670,8670,8670,0
|
|
20240719,151900,90083320,8670,8680,8680,8670,25
|
|
20240719,151800,89866480,8680,8680,8680,8680,0
|
|
20240719,151700,89866480,8680,8680,8680,8680,9
|
|
20240719,151600,89788360,8680,8680,8680,8680,2
|
|
20240719,151500,89771000,8670,8670,8670,8670,0
|
|
20240719,151400,89771000,8670,8670,8670,8670,0
|
|
20240719,151300,89771000,8670,8670,8670,8670,0
|
|
20240719,151200,89771000,8670,8680,8690,8670,11
|
|
20240719,151100,89675500,8690,8690,8690,8690,10
|
|
20240719,151000,89588600,8690,8690,8690,8690,0
|
|
20240719,150900,89588600,8690,8690,8690,8690,0
|
|
20240719,150800,89588600,8690,8690,8690,8690,0
|
|
20240719,150700,89588600,8690,8690,8690,8690,0
|
|
20240719,150600,89588600,8690,8690,8690,8690,0
|
|
20240719,150500,89588600,8690,8690,8690,8690,1
|
|
20240719,150400,89579910,8680,8680,8680,8680,0
|
|
20240719,150300,89579910,8680,8680,8680,8680,0
|
|
20240719,150200,89579910,8680,8680,8680,8680,40
|
|
20240719,150100,89232710,8680,8680,8680,8680,100
|
|
20240719,150000,88364710,8680,8680,8680,8680,0
|
|
20240719,145900,88364710,8680,8680,8680,8680,0
|
|
20240719,145800,88364710,8680,8680,8680,8680,0
|
|
20240719,145700,88364710,8680,8680,8680,8680,0
|
|
20240719,145600,88364710,8680,8680,8680,8680,2
|
|
20240719,145500,88347350,8670,8670,8670,8670,0
|
|
20240719,145400,88347350,8670,8670,8670,8670,131
|
|
20240719,145300,87211580,8670,8670,8670,8670,100
|
|
20240719,145200,86344580,8660,8660,8660,8660,0
|
|
20240719,145100,86344580,8660,8660,8660,8660,0
|
|
20240719,145000,86344580,8660,8660,8660,8660,166
|
|
20240719,144900,84907020,8670,8670,8670,8670,10
|
|
20240719,144800,84820320,8660,8660,8660,8660,0
|
|
20240719,144700,84820320,8660,8660,8660,8660,152
|
|
20240719,144600,83504000,8660,8660,8660,8660,18
|
|
20240719,144500,83348120,8660,8670,8670,8660,351
|
|
20240719,144400,80308250,8670,8670,8670,8670,0
|
|
20240719,144300,80308250,8670,8670,8670,8670,0
|
|
20240719,144200,80308250,8670,8670,8670,8670,0
|
|
20240719,144100,80308250,8670,8670,8670,8670,0
|
|
20240719,144000,80308250,8670,8670,8670,8670,29
|
|
20240719,143900,80056820,8660,8660,8660,8660,1
|
|
20240719,143800,80048160,8670,8670,8670,8670,1
|
|
20240719,143700,80039490,8670,8670,8670,8670,0
|
|
20240719,143600,80039490,8670,8670,8670,8670,0
|
|
20240719,143500,80039490,8670,8670,8670,8670,0
|
|
20240719,143400,80039490,8670,8670,8670,8670,10
|
|
20240719,143300,79952790,8670,8670,8670,8670,0
|
|
20240719,143200,79952790,8670,8670,8670,8670,0
|
|
20240719,143100,79952790,8670,8670,8670,8670,0
|
|
20240719,143000,79952790,8670,8670,8670,8670,0
|
|
20240719,142900,79952790,8670,8670,8670,8670,0
|
|
20240719,142800,79952790,8670,8670,8670,8670,0
|
|
20240719,142700,79952790,8670,8670,8670,8670,0
|
|
20240719,142600,79952790,8670,8670,8670,8670,0
|
|
20240719,142500,79952790,8670,8670,8670,8670,2
|
|
20240719,142400,79935450,8670,8670,8670,8670,267
|
|
20240719,142300,77620560,8670,8670,8670,8670,0
|
|
20240719,142200,77620560,8670,8670,8670,8670,109
|
|
20240719,142100,76675530,8670,8670,8670,8670,15
|
|
20240719,142000,76545480,8660,8660,8660,8660,0
|
|
20240719,141900,76545480,8660,8660,8660,8660,0
|
|
20240719,141800,76545480,8660,8660,8660,8660,0
|
|
20240719,141700,76545480,8660,8660,8660,8660,0
|
|
20240719,141600,76545480,8660,8660,8660,8660,0
|
|
20240719,141500,76545480,8660,8660,8660,8660,0
|
|
20240719,141400,76545480,8660,8660,8660,8660,0
|
|
20240719,141300,76545480,8660,8660,8660,8660,0
|
|
20240719,141200,76545480,8660,8660,8660,8660,0
|
|
20240719,141100,76545480,8660,8660,8660,8660,0
|
|
20240719,141000,76545480,8660,8660,8660,8660,0
|
|
20240719,140900,76545480,8660,8660,8660,8660,0
|
|
20240719,140800,76545480,8660,8660,8660,8660,0
|
|
20240719,140700,76545480,8660,8660,8660,8660,273
|
|
20240719,140600,74181300,8670,8670,8670,8670,1
|
|
20240719,140500,74172630,8670,8660,8670,8660,64
|
|
20240719,140400,73617790,8660,8660,8660,8660,0
|
|
20240719,140300,73617790,8660,8660,8660,8660,21
|
|
20240719,140200,73435930,8660,8660,8660,8660,10
|
|
20240719,140100,73349330,8670,8670,8670,8670,0
|
|
20240719,140000,73349330,8670,8670,8670,8670,0
|
|
20240719,135900,73349330,8670,8670,8670,8670,0
|
|
20240719,135800,73349330,8670,8670,8670,8670,2
|
|
20240719,135700,73331990,8670,8670,8670,8670,0
|
|
20240719,135600,73331990,8670,8670,8670,8670,0
|
|
20240719,135500,73331990,8670,8670,8670,8670,0
|
|
20240719,135400,73331990,8670,8670,8670,8670,0
|
|
20240719,135300,73331990,8670,8670,8670,8670,5
|
|
20240719,135200,73288640,8660,8660,8660,8660,0
|
|
20240719,135100,73288640,8660,8660,8660,8660,0
|
|
20240719,135000,73288640,8660,8660,8660,8660,0
|
|
20240719,134900,73288640,8660,8660,8660,8660,0
|
|
20240719,134800,73288640,8660,8660,8660,8660,50
|
|
20240719,134700,72855640,8660,8660,8660,8660,0
|
|
20240719,134600,72855640,8660,8660,8660,8660,0
|
|
20240719,134500,72855640,8660,8660,8660,8660,0
|
|
20240719,134400,72855640,8660,8660,8660,8660,0
|
|
20240719,134300,72855640,8660,8660,8660,8660,309
|
|
20240719,134200,70179700,8660,8660,8660,8660,5
|
|
20240719,134100,70136400,8660,8660,8660,8660,1
|
|
20240719,134000,70127740,8660,8660,8660,8660,1
|
|
20240719,133900,70119080,8660,8660,8660,8660,98
|
|
20240719,133800,69270400,8660,8660,8660,8660,53
|
|
20240719,133700,68811420,8660,8660,8660,8660,0
|
|
20240719,133600,68811420,8660,8660,8660,8660,30
|
|
20240719,133500,68551620,8660,8660,8660,8660,23
|
|
20240719,133400,68352440,8660,8660,8660,8660,390
|
|
20240719,133300,64975040,8660,8660,8660,8660,0
|
|
20240719,133200,64975040,8660,8660,8660,8660,0
|
|
20240719,133100,64975040,8660,8660,8660,8660,0
|
|
20240719,133000,64975040,8660,8660,8660,8660,0
|
|
20240719,132900,64975040,8660,8660,8660,8660,0
|
|
20240719,132800,64975040,8660,8660,8660,8660,0
|
|
20240719,132700,64975040,8660,8660,8660,8660,19
|
|
20240719,132600,64810500,8670,8670,8670,8670,58
|
|
20240719,132500,64307640,8670,8670,8670,8670,0
|
|
20240719,132400,64307640,8670,8670,8670,8670,1
|
|
20240719,132300,64298970,8670,8670,8670,8670,0
|
|
20240719,132200,64298970,8670,8670,8670,8670,10
|
|
20240719,132100,64212270,8670,8670,8670,8670,0
|
|
20240719,132000,64212270,8670,8670,8670,8670,0
|
|
20240719,131900,64212270,8670,8670,8670,8670,0
|
|
20240719,131800,64212270,8670,8670,8670,8670,0
|
|
20240719,131700,64212270,8670,8670,8670,8670,0
|
|
20240719,131600,64212270,8670,8670,8670,8670,0
|
|
20240719,131500,64212270,8670,8670,8670,8670,0
|
|
20240719,131400,64212270,8670,8670,8670,8670,0
|
|
20240719,131300,64212270,8670,8670,8670,8670,1
|
|
20240719,131200,64203600,8670,8670,8670,8670,1
|
|
20240719,131100,64194930,8660,8660,8660,8660,59
|
|
20240719,131000,63683990,8660,8660,8660,8660,0
|
|
20240719,130900,63683990,8660,8660,8660,8660,4
|
|
20240719,130800,63649350,8670,8670,8670,8670,0
|
|
20240719,130700,63649350,8670,8670,8670,8670,0
|
|
20240719,130600,63649350,8670,8670,8670,8670,5
|
|
20240719,130500,63606000,8660,8660,8660,8660,127
|
|
20240719,130400,62506180,8660,8660,8660,8660,38
|
|
20240719,130300,62177100,8660,8660,8660,8660,0
|
|
20240719,130200,62177100,8660,8660,8660,8660,0
|
|
20240719,130100,62177100,8660,8660,8660,8660,0
|
|
20240719,130000,62177100,8660,8660,8660,8660,0
|
|
20240719,125900,62177100,8660,8660,8660,8660,0
|
|
20240719,125800,62177100,8660,8660,8660,8660,0
|
|
20240719,125700,62177100,8660,8660,8660,8660,0
|
|
20240719,125600,62177100,8660,8660,8660,8660,0
|
|
20240719,125500,62177100,8660,8660,8660,8660,0
|
|
20240719,125400,62177100,8660,8660,8660,8660,0
|
|
20240719,125300,62177100,8660,8660,8660,8660,0
|
|
20240719,125200,62177100,8660,8660,8660,8660,141
|
|
20240719,125100,60956040,8660,8660,8660,8660,0
|
|
20240719,125000,60956040,8660,8660,8660,8660,0
|
|
20240719,124900,60956040,8660,8670,8670,8660,461
|
|
20240719,124800,56962900,8670,8670,8670,8670,20
|
|
20240719,124700,56789500,8660,8660,8660,8660,0
|
|
20240719,124600,56789500,8660,8660,8660,8660,0
|
|
20240719,124500,56789500,8660,8660,8660,8660,0
|
|
20240719,124400,56789500,8660,8660,8660,8660,0
|
|
20240719,124300,56789500,8660,8660,8660,8660,0
|
|
20240719,124200,56789500,8660,8660,8660,8660,0
|
|
20240719,124100,56789500,8660,8660,8660,8660,0
|
|
20240719,124000,56789500,8660,8660,8660,8660,0
|
|
20240719,123900,56789500,8660,8660,8660,8660,0
|
|
20240719,123800,56789500,8660,8660,8660,8660,0
|
|
20240719,123700,56789500,8660,8660,8660,8660,21
|
|
20240719,123600,56607640,8660,8660,8660,8660,0
|
|
20240719,123500,56607640,8660,8660,8660,8660,0
|
|
20240719,123400,56607640,8660,8660,8660,8660,0
|
|
20240719,123300,56607640,8660,8660,8660,8660,0
|
|
20240719,123200,56607640,8660,8660,8660,8660,104
|
|
20240719,123100,55707000,8660,8660,8660,8660,0
|
|
20240719,123000,55707000,8660,8660,8660,8660,0
|
|
20240719,122900,55707000,8660,8660,8660,8660,0
|
|
20240719,122800,55707000,8660,8660,8660,8660,50
|
|
20240719,122700,55274000,8660,8660,8660,8660,0
|
|
20240719,122600,55274000,8660,8660,8660,8660,0
|
|
20240719,122500,55274000,8660,8660,8660,8660,0
|
|
20240719,122400,55274000,8660,8660,8660,8660,1
|
|
20240719,122300,55265340,8670,8670,8670,8670,0
|
|
20240719,122200,55265340,8670,8670,8670,8670,0
|
|
20240719,122100,55265340,8670,8670,8670,8670,0
|
|
20240719,122000,55265340,8670,8670,8670,8670,2
|
|
20240719,121900,55248000,8670,8670,8670,8670,100
|
|
20240719,121800,54381000,8660,8660,8660,8660,0
|
|
20240719,121700,54381000,8660,8660,8660,8660,225
|
|
20240719,121600,52432500,8670,8670,8670,8670,0
|
|
20240719,121500,52432500,8670,8670,8670,8670,0
|
|
20240719,121400,52432500,8670,8670,8670,8670,0
|
|
20240719,121300,52432500,8670,8670,8670,8670,0
|
|
20240719,121200,52432500,8670,8670,8670,8670,0
|
|
20240719,121100,52432500,8670,8670,8670,8670,0
|
|
20240719,121000,52432500,8670,8670,8670,8670,10
|
|
20240719,120900,52345800,8680,8680,8680,8680,0
|
|
20240719,120800,52345800,8680,8680,8680,8680,0
|
|
20240719,120700,52345800,8680,8680,8680,8680,0
|
|
20240719,120600,52345800,8680,8680,8680,8680,0
|
|
20240719,120500,52345800,8680,8680,8680,8680,0
|
|
20240719,120400,52345800,8680,8680,8680,8680,0
|
|
20240719,120300,52345800,8680,8680,8680,8680,0
|
|
20240719,120200,52345800,8680,8680,8680,8680,0
|
|
20240719,120100,52345800,8680,8680,8680,8680,51
|
|
20240719,120000,51903120,8670,8660,8670,8660,13
|
|
20240719,115900,51790530,8660,8660,8660,8660,0
|
|
20240719,115800,51790530,8660,8660,8660,8660,0
|
|
20240719,115700,51790530,8660,8660,8660,8660,0
|
|
20240719,115600,51790530,8660,8660,8660,8660,0
|
|
20240719,115500,51790530,8660,8660,8660,8660,6
|
|
20240719,115400,51738570,8660,8660,8660,8660,0
|
|
20240719,115300,51738570,8660,8660,8660,8660,133
|
|
20240719,115200,50586790,8660,8660,8660,8660,909
|
|
20240719,115100,42714850,8680,8680,8680,8680,0
|
|
20240719,115000,42714850,8680,8680,8680,8680,2
|
|
20240719,114900,42697490,8670,8670,8670,8670,57
|
|
20240719,114800,42203300,8670,8670,8670,8670,0
|
|
20240719,114700,42203300,8670,8670,8670,8670,20
|
|
20240719,114600,42029900,8670,8670,8670,8670,40
|
|
20240719,114500,41683100,8660,8660,8660,8660,0
|
|
20240719,114400,41683100,8660,8660,8660,8660,0
|
|
20240719,114300,41683100,8660,8660,8660,8660,0
|
|
20240719,114200,41683100,8660,8660,8660,8660,0
|
|
20240719,114100,41683100,8660,8660,8660,8660,61
|
|
20240719,114000,41154840,8660,8660,8660,8660,0
|
|
20240719,113900,41154840,8660,8660,8660,8660,0
|
|
20240719,113800,41154840,8660,8660,8660,8660,0
|
|
20240719,113700,41154840,8660,8660,8660,8660,0
|
|
20240719,113600,41154840,8660,8660,8660,8660,50
|
|
20240719,113500,40721840,8660,8660,8660,8660,100
|
|
20240719,113400,39855840,8670,8670,8670,8670,1
|
|
20240719,113300,39847170,8660,8660,8660,8660,19
|
|
20240719,113200,39682630,8670,8670,8670,8670,0
|
|
20240719,113100,39682630,8670,8670,8670,8670,0
|
|
20240719,113000,39682630,8670,8670,8670,8670,3
|
|
20240719,112900,39656620,8660,8660,8660,8660,0
|
|
20240719,112800,39656620,8660,8660,8660,8660,0
|
|
20240719,112700,39656620,8660,8660,8660,8660,9
|
|
20240719,112600,39578680,8670,8670,8670,8670,0
|
|
20240719,112500,39578680,8670,8660,8670,8660,21
|
|
20240719,112400,39396620,8670,8670,8670,8670,0
|
|
20240719,112300,39396620,8670,8670,8670,8670,0
|
|
20240719,112200,39396620,8670,8670,8670,8670,0
|
|
20240719,112100,39396620,8670,8670,8670,8670,5
|
|
20240719,112000,39353270,8660,8660,8660,8660,0
|
|
20240719,111900,39353270,8660,8660,8660,8660,0
|
|
20240719,111800,39353270,8660,8660,8660,8660,0
|
|
20240719,111700,39353270,8660,8660,8660,8660,100
|
|
20240719,111600,38487270,8660,8660,8660,8660,0
|
|
20240719,111500,38487270,8660,8660,8660,8660,0
|
|
20240719,111400,38487270,8660,8660,8660,8660,0
|
|
20240719,111300,38487270,8660,8660,8660,8660,190
|
|
20240719,111200,36841870,8660,8660,8660,8660,0
|
|
20240719,111100,36841870,8660,8660,8660,8660,540
|
|
20240719,111000,32165470,8660,8660,8660,8660,0
|
|
20240719,110900,32165470,8660,8660,8660,8660,0
|
|
20240719,110800,32165470,8660,8660,8660,8660,4
|
|
20240719,110700,32130830,8660,8660,8660,8660,0
|
|
20240719,110600,32130830,8660,8660,8660,8660,0
|
|
20240719,110500,32130830,8660,8660,8660,8660,0
|
|
20240719,110400,32130830,8660,8660,8660,8660,0
|
|
20240719,110300,32130830,8660,8660,8660,8660,0
|
|
20240719,110200,32130830,8660,8660,8660,8660,0
|
|
20240719,110100,32130830,8660,8660,8660,8660,0
|
|
20240719,110000,32130830,8660,8660,8660,8660,168
|
|
20240719,105900,30675950,8660,8660,8660,8660,0
|
|
20240719,105800,30675950,8660,8660,8660,8660,2
|
|
20240719,105700,30658630,8660,8660,8660,8660,19
|
|
20240719,105600,30494090,8670,8660,8670,8660,15
|
|
20240719,105500,30364140,8660,8660,8660,8660,25
|
|
20240719,105400,30147640,8660,8660,8660,8660,10
|
|
20240719,105300,30061040,8660,8660,8660,8660,4
|
|
20240719,105200,30026400,8660,8660,8660,8660,0
|
|
20240719,105100,30026400,8660,8660,8660,8660,24
|
|
20240719,105000,29818560,8660,8660,8660,8660,80
|
|
20240719,104900,29125760,8660,8660,8660,8660,616
|
|
20240719,104800,23791200,8670,8670,8670,8670,1
|
|
20240719,104700,23782530,8660,8660,8660,8660,0
|
|
20240719,104600,23782530,8660,8660,8660,8660,0
|
|
20240719,104500,23782530,8660,8660,8660,8660,0
|
|
20240719,104400,23782530,8660,8660,8660,8660,0
|
|
20240719,104300,23782530,8660,8660,8660,8660,0
|
|
20240719,104200,23782530,8660,8660,8660,8660,0
|
|
20240719,104100,23782530,8660,8660,8660,8660,0
|
|
20240719,104000,23782530,8660,8680,8680,8660,1523
|
|
20240719,103900,10570420,8690,8690,8690,8690,21
|
|
20240719,103800,10387930,8680,8680,8680,8680,45
|
|
20240719,103700,9997330,8690,8690,8690,8690,0
|
|
20240719,103600,9997330,8690,8690,8690,8690,0
|
|
20240719,103500,9997330,8690,8690,8690,8690,0
|
|
20240719,103400,9997330,8690,8690,8690,8690,0
|
|
20240719,103300,9997330,8690,8690,8690,8690,100
|
|
20240719,103200,9128330,8680,8680,8680,8680,0
|
|
20240719,103100,9128330,8680,8680,8680,8680,20
|
|
20240719,103000,8954730,8680,8680,8680,8680,0
|
|
20240719,102900,8954730,8680,8680,8680,8680,0
|
|
20240719,102800,8954730,8680,8680,8680,8680,0
|
|
20240719,102700,8954730,8680,8680,8680,8680,0
|
|
20240719,102600,8954730,8680,8680,8680,8680,2
|
|
20240719,102500,8937370,8680,8680,8680,8680,28
|
|
20240719,102400,8694330,8680,8680,8680,8680,0
|
|
20240719,102300,8694330,8680,8680,8680,8680,0
|
|
20240719,102200,8694330,8680,8680,8680,8680,0
|
|
20240719,102100,8694330,8680,8680,8680,8680,0
|
|
20240719,102000,8694330,8680,8680,8680,8680,0
|
|
20240719,101900,8694330,8680,8680,8680,8680,0
|
|
20240719,101800,8694330,8680,8680,8680,8680,0
|
|
20240719,101700,8694330,8680,8680,8680,8680,0
|
|
20240719,101600,8694330,8680,8680,8680,8680,0
|
|
20240719,101500,8694330,8680,8680,8680,8680,0
|
|
20240719,101400,8694330,8680,8680,8680,8680,0
|
|
20240719,101300,8694330,8680,8680,8680,8680,0
|
|
20240719,101200,8694330,8680,8680,8680,8680,0
|
|
20240719,101100,8694330,8680,8680,8680,8680,0
|
|
20240719,101000,8694330,8680,8680,8680,8680,0
|
|
20240719,100900,8694330,8680,8680,8680,8680,173
|
|
20240719,100800,7192690,8680,8680,8680,8680,0
|
|
20240719,100700,7192690,8680,8680,8680,8680,0
|
|
20240719,100600,7192690,8680,8680,8680,8680,0
|
|
20240719,100500,7192690,8680,8680,8680,8680,0
|
|
20240719,100400,7192690,8680,8680,8680,8680,19
|
|
20240719,100300,7027770,8690,8690,8690,8690,215
|
|
20240719,100200,5159420,8700,8700,8700,8700,0
|
|
20240719,100100,5159420,8700,8700,8700,8700,0
|
|
20240719,100000,5159420,8700,8700,8700,8700,0
|
|
20240719,095900,5159420,8700,8700,8700,8700,0
|
|
20240719,095800,5159420,8700,8700,8700,8700,0
|
|
20240719,095700,5159420,8700,8700,8700,8700,2
|
|
20240719,095600,5142020,8700,8700,8700,8700,10
|
|
20240719,095500,5055020,8700,8700,8700,8700,0
|
|
20240719,095400,5055020,8700,8700,8700,8700,0
|
|
20240719,095300,5055020,8700,8700,8700,8700,0
|
|
20240719,095200,5055020,8700,8700,8700,8700,1
|
|
20240719,095100,5046320,8700,8700,8700,8700,0
|
|
20240719,095000,5046320,8700,8700,8700,8700,0
|
|
20240719,094900,5046320,8700,8700,8700,8700,0
|
|
20240719,094800,5046320,8700,8700,8700,8700,0
|
|
20240719,094700,5046320,8700,8700,8700,8700,0
|
|
20240719,094600,5046320,8700,8700,8700,8700,0
|
|
20240719,094500,5046320,8700,8700,8700,8700,0
|
|
20240719,094400,5046320,8700,8700,8700,8700,1
|
|
20240719,094300,5037620,8700,8700,8700,8700,0
|
|
20240719,094200,5037620,8700,8700,8700,8700,5
|
|
20240719,094100,4994120,8680,8680,8680,8680,100
|
|
20240719,094000,4126120,8680,8680,8680,8680,7
|
|
20240719,093900,4065360,8690,8690,8690,8690,0
|
|
20240719,093800,4065360,8690,8690,8690,8690,250
|
|
20240719,093700,1892860,8690,8690,8690,8690,4
|
|
20240719,093600,1858100,8680,8690,8690,8680,59
|
|
20240719,093500,1345810,8700,8700,8700,8700,0
|
|
20240719,093400,1345810,8700,8700,8700,8700,0
|
|
20240719,093300,1345810,8700,8700,8700,8700,0
|
|
20240719,093200,1345810,8700,8700,8700,8700,1
|
|
20240719,093100,1337110,8710,8710,8710,8710,0
|
|
20240719,093000,1337110,8710,8710,8710,8710,0
|
|
20240719,092900,1337110,8710,8710,8710,8710,0
|
|
20240719,092800,1337110,8710,8710,8710,8710,0
|
|
20240719,092700,1337110,8710,8710,8710,8710,0
|
|
20240719,092600,1337110,8710,8710,8710,8710,0
|
|
20240719,092500,1337110,8710,8710,8710,8710,0
|
|
20240719,092400,1337110,8710,8710,8710,8710,0
|
|
20240719,092300,1337110,8710,8710,8710,8710,0
|
|
20240719,092200,1337110,8710,8710,8710,8710,1
|
|
20240719,092100,1328400,8670,8670,8670,8670,0
|
|
20240719,092000,1328400,8670,8670,8670,8670,0
|
|
20240719,091900,1328400,8670,8670,8670,8670,0
|
|
20240719,091800,1328400,8670,8670,8670,8670,0
|
|
20240719,091700,1328400,8670,8670,8670,8670,0
|
|
20240719,091600,1328400,8670,8670,8670,8670,0
|
|
20240719,091500,1328400,8670,8670,8670,8670,0
|
|
20240719,091400,1328400,8670,8670,8670,8670,0
|
|
20240719,091300,1328400,8670,8670,8670,8670,0
|
|
20240719,091200,1328400,8670,8670,8670,8670,0
|
|
20240719,091100,1328400,8670,8670,8670,8670,0
|
|
20240719,091000,1328400,8670,8670,8670,8670,0
|
|
20240719,090900,1328400,8670,8670,8670,8670,0
|
|
20240719,090800,1328400,8670,8670,8670,8670,0
|
|
20240719,090700,1328400,8670,8670,8670,8670,0
|
|
20240719,090600,1328400,8670,8670,8670,8670,0
|
|
20240719,090500,1328400,8670,8670,8670,8670,30
|
|
20240719,090400,1068300,8690,8690,8690,8690,0
|
|
20240719,090300,1068300,8690,8690,8690,8690,0
|
|
20240719,090200,1068300,8690,8690,8690,8680,30
|
|
20240719,090100,807700,8670,8670,8670,8670,17
|
|
20240719,090000,660310,8670,8710,8710,8670,76
|