614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,191100,51773435,2065,2065,2065,2065,171
|
|
20240705,191000,51773435,2065,2065,2065,2065,0
|
|
20240705,190900,51773435,2065,2065,2065,2065,0
|
|
20240705,190800,51773435,2065,2065,2065,2065,0
|
|
20240705,190700,51773435,2065,2065,2065,2065,0
|
|
20240705,190600,51773435,2065,2065,2065,2065,0
|
|
20240705,190500,51773435,2065,2065,2065,2065,0
|
|
20240705,190400,51773435,2065,2065,2065,2065,0
|
|
20240705,190300,51773435,2065,2065,2065,2065,0
|
|
20240705,190200,51773435,2065,2065,2065,2065,0
|
|
20240705,190100,51773435,2065,2065,2065,2065,0
|
|
20240705,190000,51773435,2065,2065,2065,2065,0
|
|
20240705,185900,51773435,2065,2065,2065,2065,0
|
|
20240705,185800,51773435,2065,2065,2065,2065,0
|
|
20240705,185700,51773435,2065,2065,2065,2065,0
|
|
20240705,185600,51773435,2065,2065,2065,2065,0
|
|
20240705,185500,51773435,2065,2065,2065,2065,0
|
|
20240705,185400,51773435,2065,2065,2065,2065,0
|
|
20240705,185300,51773435,2065,2065,2065,2065,0
|
|
20240705,185200,51773435,2065,2065,2065,2065,0
|
|
20240705,185100,51773435,2065,2065,2065,2065,0
|
|
20240705,185000,51773435,2065,2065,2065,2065,0
|
|
20240705,184900,51773435,2065,2065,2065,2065,0
|
|
20240705,184800,51773435,2065,2065,2065,2065,0
|
|
20240705,184700,51773435,2065,2065,2065,2065,0
|
|
20240705,184600,51773435,2065,2065,2065,2065,0
|
|
20240705,184500,51773435,2065,2065,2065,2065,0
|
|
20240705,184400,51773435,2065,2065,2065,2065,0
|
|
20240705,184300,51773435,2065,2065,2065,2065,0
|
|
20240705,184200,51773435,2065,2065,2065,2065,0
|
|
20240705,184100,51773435,2065,2065,2065,2065,171
|
|
20240705,184000,51773435,2065,2065,2065,2065,0
|
|
20240705,183900,51773435,2065,2065,2065,2065,0
|
|
20240705,183800,51773435,2065,2065,2065,2065,0
|
|
20240705,183700,51773435,2065,2065,2065,2065,0
|
|
20240705,183600,51773435,2065,2065,2065,2065,0
|
|
20240705,183500,51773435,2065,2065,2065,2065,0
|
|
20240705,183400,51773435,2065,2065,2065,2065,0
|
|
20240705,183300,51773435,2065,2065,2065,2065,0
|
|
20240705,183200,51773435,2065,2065,2065,2065,0
|
|
20240705,183100,51773435,2065,2065,2065,2065,0
|
|
20240705,183000,51773435,2065,2065,2065,2065,0
|
|
20240705,182900,51773435,2065,2065,2065,2065,0
|
|
20240705,182800,51773435,2065,2065,2065,2065,0
|
|
20240705,182700,51773435,2065,2065,2065,2065,0
|
|
20240705,182600,51773435,2065,2065,2065,2065,0
|
|
20240705,182500,51773435,2065,2065,2065,2065,0
|
|
20240705,182400,51773435,2065,2065,2065,2065,0
|
|
20240705,182300,51773435,2065,2065,2065,2065,0
|
|
20240705,182200,51773435,2065,2065,2065,2065,0
|
|
20240705,182100,51773435,2065,2065,2065,2065,0
|
|
20240705,182000,51773435,2065,2065,2065,2065,0
|
|
20240705,181900,51773435,2065,2065,2065,2065,0
|
|
20240705,181800,51773435,2065,2065,2065,2065,0
|
|
20240705,181700,51773435,2065,2065,2065,2065,0
|
|
20240705,181600,51773435,2065,2065,2065,2065,0
|
|
20240705,181500,51773435,2065,2065,2065,2065,0
|
|
20240705,181400,51773435,2065,2065,2065,2065,0
|
|
20240705,181300,51773435,2065,2065,2065,2065,0
|
|
20240705,181200,51773435,2065,2065,2065,2065,0
|
|
20240705,181100,51773435,2065,2065,2065,2065,171
|
|
20240705,181000,51773435,2065,2065,2065,2065,0
|
|
20240705,180900,51773435,2065,2065,2065,2065,0
|
|
20240705,180800,51773435,2065,2065,2065,2065,0
|
|
20240705,180700,51773435,2065,2065,2065,2065,0
|
|
20240705,180600,51773435,2065,2065,2065,2065,0
|
|
20240705,180500,51773435,2065,2065,2065,2065,0
|
|
20240705,180400,51773435,2065,2065,2065,2065,0
|
|
20240705,180300,51773435,2065,2065,2065,2065,0
|
|
20240705,180200,51773435,2065,2065,2065,2065,0
|
|
20240705,180100,51773435,2065,2065,2065,2065,0
|
|
20240705,180000,51773435,2065,2065,2065,2065,0
|
|
20240705,175900,51773435,2065,2065,2065,2065,0
|
|
20240705,175800,51773435,2065,2065,2065,2065,0
|
|
20240705,175700,51773435,2065,2065,2065,2065,0
|
|
20240705,175600,51773435,2065,2065,2065,2065,0
|
|
20240705,175500,51773435,2065,2065,2065,2065,0
|
|
20240705,175400,51773435,2065,2065,2065,2065,0
|
|
20240705,175300,51773435,2065,2065,2065,2065,0
|
|
20240705,175200,51773435,2065,2065,2065,2065,0
|
|
20240705,175100,51773435,2065,2065,2065,2065,0
|
|
20240705,175000,51773435,2065,2065,2065,2065,0
|
|
20240705,174900,51773435,2065,2065,2065,2065,0
|
|
20240705,174800,51773435,2065,2065,2065,2065,0
|
|
20240705,174700,51773435,2065,2065,2065,2065,0
|
|
20240705,174600,51773435,2065,2065,2065,2065,0
|
|
20240705,174500,51773435,2065,2065,2065,2065,0
|
|
20240705,174400,51773435,2065,2065,2065,2065,0
|
|
20240705,174300,51773435,2065,2065,2065,2065,0
|
|
20240705,174200,51773435,2065,2065,2065,2065,0
|
|
20240705,174100,51773435,2065,2065,2065,2065,171
|
|
20240705,174000,51773435,2065,2065,2065,2065,0
|
|
20240705,173900,51773435,2065,2065,2065,2065,0
|
|
20240705,173800,51773435,2065,2065,2065,2065,0
|
|
20240705,173700,51773435,2065,2065,2065,2065,0
|
|
20240705,173600,51773435,2065,2065,2065,2065,0
|
|
20240705,173500,51773435,2065,2065,2065,2065,0
|
|
20240705,173400,51773435,2065,2065,2065,2065,0
|
|
20240705,173300,51773435,2065,2065,2065,2065,0
|
|
20240705,173200,51773435,2065,2065,2065,2065,0
|
|
20240705,173100,51773435,2065,2065,2065,2065,0
|
|
20240705,173000,51773435,2065,2065,2065,2065,0
|
|
20240705,172900,51773435,2065,2065,2065,2065,0
|
|
20240705,172800,51773435,2065,2065,2065,2065,0
|
|
20240705,172700,51773435,2065,2065,2065,2065,0
|
|
20240705,172600,51773435,2065,2065,2065,2065,0
|
|
20240705,172500,51773435,2065,2065,2065,2065,0
|
|
20240705,172400,51773435,2065,2065,2065,2065,0
|
|
20240705,172300,51773435,2065,2065,2065,2065,0
|
|
20240705,172200,51773435,2065,2065,2065,2065,0
|
|
20240705,172100,51773435,2065,2065,2065,2065,0
|
|
20240705,172000,51773435,2065,2065,2065,2065,0
|
|
20240705,171900,51773435,2065,2065,2065,2065,0
|
|
20240705,171800,51773435,2065,2065,2065,2065,0
|
|
20240705,171700,51773435,2065,2065,2065,2065,0
|
|
20240705,171600,51773435,2065,2065,2065,2065,0
|
|
20240705,171500,51773435,2065,2065,2065,2065,0
|
|
20240705,171400,51773435,2065,2065,2065,2065,0
|
|
20240705,171300,51773435,2065,2065,2065,2065,0
|
|
20240705,171200,51773435,2065,2065,2065,2065,0
|
|
20240705,171100,51773435,2065,2065,2065,2065,171
|
|
20240705,171000,51773435,2065,2065,2065,2065,0
|
|
20240705,170900,51773435,2065,2065,2065,2065,0
|
|
20240705,170800,51773435,2065,2065,2065,2065,0
|
|
20240705,170700,51773435,2065,2065,2065,2065,0
|
|
20240705,170600,51773435,2065,2065,2065,2065,0
|
|
20240705,170500,51773435,2065,2065,2065,2065,0
|
|
20240705,170400,51773435,2065,2065,2065,2065,0
|
|
20240705,170300,51773435,2065,2065,2065,2065,0
|
|
20240705,170200,51773435,2065,2065,2065,2065,0
|
|
20240705,170100,51773435,2065,2065,2065,2065,0
|
|
20240705,170000,51773435,2065,2065,2065,2065,0
|
|
20240705,165900,51773435,2065,2065,2065,2065,0
|
|
20240705,165800,51773435,2065,2065,2065,2065,0
|
|
20240705,165700,51773435,2065,2065,2065,2065,0
|
|
20240705,165600,51773435,2065,2065,2065,2065,0
|
|
20240705,165500,51773435,2065,2065,2065,2065,0
|
|
20240705,165400,51773435,2065,2065,2065,2065,0
|
|
20240705,165300,51773435,2065,2065,2065,2065,0
|
|
20240705,165200,51773435,2065,2065,2065,2065,0
|
|
20240705,165100,51773435,2065,2065,2065,2065,0
|
|
20240705,165000,51773435,2065,2065,2065,2065,0
|
|
20240705,164900,51773435,2065,2065,2065,2065,0
|
|
20240705,164800,51773435,2065,2065,2065,2065,0
|
|
20240705,164700,51773435,2065,2065,2065,2065,0
|
|
20240705,164600,51773435,2065,2065,2065,2065,0
|
|
20240705,164500,51773435,2065,2065,2065,2065,0
|
|
20240705,164400,51773435,2065,2065,2065,2065,0
|
|
20240705,164300,51773435,2065,2065,2065,2065,0
|
|
20240705,164200,51773435,2065,2065,2065,2065,0
|
|
20240705,164100,51773435,2065,2065,2065,2065,171
|
|
20240705,164000,51773435,2065,2065,2065,2065,0
|
|
20240705,163900,51773435,2065,2065,2065,2065,0
|
|
20240705,163800,51773435,2065,2065,2065,2065,0
|
|
20240705,163700,51773435,2065,2065,2065,2065,0
|
|
20240705,163600,51773435,2065,2065,2065,2065,0
|
|
20240705,163500,51773435,2065,2065,2065,2065,0
|
|
20240705,163400,51773435,2065,2065,2065,2065,0
|
|
20240705,163300,51773435,2065,2065,2065,2065,0
|
|
20240705,163200,51773435,2065,2065,2065,2065,0
|
|
20240705,163100,51773435,2065,2065,2065,2065,0
|
|
20240705,163000,51773435,2065,2065,2065,2065,0
|
|
20240705,162900,51773435,2065,2065,2065,2065,0
|
|
20240705,162800,51773435,2065,2065,2065,2065,0
|
|
20240705,162700,51773435,2065,2065,2065,2065,0
|
|
20240705,162600,51773435,2065,2065,2065,2065,0
|
|
20240705,162500,51773435,2065,2065,2065,2065,0
|
|
20240705,162400,51773435,2065,2065,2065,2065,0
|
|
20240705,162300,51773435,2065,2065,2065,2065,0
|
|
20240705,162200,51773435,2065,2065,2065,2065,0
|
|
20240705,162100,51773435,2065,2065,2065,2065,0
|
|
20240705,162000,51773435,2065,2065,2065,2065,0
|
|
20240705,161900,51773435,2065,2065,2065,2065,0
|
|
20240705,161800,51773435,2065,2065,2065,2065,0
|
|
20240705,161700,51773435,2065,2065,2065,2065,0
|
|
20240705,161600,51773435,2065,2065,2065,2065,0
|
|
20240705,161500,51773435,2065,2065,2065,2065,0
|
|
20240705,161400,51773435,2065,2065,2065,2065,0
|
|
20240705,161300,51773435,2065,2065,2065,2065,0
|
|
20240705,161200,51773435,2065,2065,2065,2065,0
|
|
20240705,161100,51773435,2065,2065,2065,2065,171
|
|
20240705,161000,51773435,2065,2065,2065,2065,0
|
|
20240705,160900,51773435,2065,2065,2065,2065,0
|
|
20240705,160800,51773435,2065,2065,2065,2065,0
|
|
20240705,160700,51773435,2065,2065,2065,2065,0
|
|
20240705,160600,51773435,2065,2065,2065,2065,0
|
|
20240705,160500,51773435,2065,2065,2065,2065,0
|
|
20240705,160400,51773435,2065,2065,2065,2065,0
|
|
20240705,160300,51773435,2065,2065,2065,2065,0
|
|
20240705,160200,51773435,2065,2065,2065,2065,0
|
|
20240705,160100,51773435,2065,2065,2065,2065,0
|
|
20240705,160000,51773435,2065,2065,2065,2065,0
|
|
20240705,155900,51773435,2065,2065,2065,2065,0
|
|
20240705,155800,51773435,2065,2065,2065,2065,0
|
|
20240705,155700,51773435,2065,2065,2065,2065,0
|
|
20240705,155600,51773435,2065,2065,2065,2065,0
|
|
20240705,155500,51773435,2065,2065,2065,2065,0
|
|
20240705,155400,51773435,2065,2065,2065,2065,0
|
|
20240705,155300,51773435,2065,2065,2065,2065,0
|
|
20240705,155200,51773435,2065,2065,2065,2065,0
|
|
20240705,155100,51773435,2065,2065,2065,2065,0
|
|
20240705,155000,51773435,2065,2065,2065,2065,0
|
|
20240705,154900,51773435,2065,2065,2065,2065,0
|
|
20240705,154800,51773435,2065,2065,2065,2065,0
|
|
20240705,154700,51773435,2065,2065,2065,2065,0
|
|
20240705,154600,51773435,2065,2065,2065,2065,0
|
|
20240705,154500,51773435,2065,2065,2065,2065,0
|
|
20240705,154400,51773435,2065,2065,2065,2065,0
|
|
20240705,154300,51773435,2065,2065,2065,2065,0
|
|
20240705,154200,51773435,2065,2065,2065,2065,0
|
|
20240705,154100,51773435,2065,2065,2065,2065,171
|
|
20240705,154000,51773435,2065,2065,2065,2065,0
|
|
20240705,153900,51773435,2065,2065,2065,2065,0
|
|
20240705,153800,51773435,2065,2065,2065,2065,0
|
|
20240705,153700,51773435,2065,2065,2065,2065,0
|
|
20240705,153600,51773435,2065,2065,2065,2065,0
|
|
20240705,153500,51773435,2065,2065,2065,2065,0
|
|
20240705,153400,51773435,2065,2065,2065,2065,0
|
|
20240705,153300,51773435,2065,2065,2065,2065,0
|
|
20240705,153200,51773435,2065,2065,2065,2065,0
|
|
20240705,153100,51773435,2065,2065,2065,2065,0
|
|
20240705,153000,51773435,2065,2065,2065,2065,171
|
|
20240705,152900,51420320,2065,2065,2065,2065,0
|
|
20240705,152800,51420320,2065,2065,2065,2065,0
|
|
20240705,152700,51420320,2065,2065,2065,2065,0
|
|
20240705,152600,51420320,2065,2065,2065,2065,0
|
|
20240705,152500,51420320,2065,2065,2065,2065,0
|
|
20240705,152400,51420320,2065,2065,2065,2065,0
|
|
20240705,152300,51420320,2065,2065,2065,2065,0
|
|
20240705,152200,51420320,2065,2065,2065,2065,0
|
|
20240705,152100,51420320,2065,2065,2065,2065,0
|
|
20240705,152000,51420320,2065,2065,2065,2065,0
|
|
20240705,151900,51420320,2065,2065,2065,2065,0
|
|
20240705,151800,51420320,2065,2065,2065,2065,0
|
|
20240705,151700,51420320,2065,2065,2065,2065,1
|
|
20240705,151600,51418255,2055,2060,2060,2055,110
|
|
20240705,151500,51191960,2060,2060,2060,2060,0
|
|
20240705,151400,51191960,2060,2060,2060,2060,0
|
|
20240705,151300,51191960,2060,2060,2060,2060,0
|
|
20240705,151200,51191960,2060,2060,2060,2060,0
|
|
20240705,151100,51191960,2060,2060,2060,2060,0
|
|
20240705,151000,51191960,2060,2060,2060,2060,0
|
|
20240705,150900,51191960,2060,2060,2060,2060,0
|
|
20240705,150800,51191960,2060,2060,2060,2060,0
|
|
20240705,150700,51191960,2060,2060,2060,2060,1
|
|
20240705,150600,51189900,2055,2055,2055,2055,0
|
|
20240705,150500,51189900,2055,2055,2055,2055,0
|
|
20240705,150400,51189900,2055,2055,2055,2055,0
|
|
20240705,150300,51189900,2055,2055,2055,2055,0
|
|
20240705,150200,51189900,2055,2055,2055,2055,0
|
|
20240705,150100,51189900,2055,2055,2055,2055,60
|
|
20240705,150000,51066600,2060,2060,2060,2060,0
|
|
20240705,145900,51066600,2060,2060,2060,2060,0
|
|
20240705,145800,51066600,2060,2060,2060,2060,10
|
|
20240705,145700,51046000,2065,2065,2065,2065,0
|
|
20240705,145600,51046000,2065,2065,2065,2065,0
|
|
20240705,145500,51046000,2065,2065,2065,2065,0
|
|
20240705,145400,51046000,2065,2065,2065,2065,0
|
|
20240705,145300,51046000,2065,2065,2065,2065,0
|
|
20240705,145200,51046000,2065,2065,2065,2065,0
|
|
20240705,145100,51046000,2065,2065,2065,2065,0
|
|
20240705,145000,51046000,2065,2065,2065,2065,0
|
|
20240705,144900,51046000,2065,2065,2065,2065,0
|
|
20240705,144800,51046000,2065,2065,2065,2065,0
|
|
20240705,144700,51046000,2065,2065,2065,2065,0
|
|
20240705,144600,51046000,2065,2065,2065,2065,0
|
|
20240705,144500,51046000,2065,2065,2065,2065,0
|
|
20240705,144400,51046000,2065,2065,2065,2065,0
|
|
20240705,144300,51046000,2065,2065,2065,2065,0
|
|
20240705,144200,51046000,2065,2065,2065,2065,0
|
|
20240705,144100,51046000,2065,2065,2065,2065,0
|
|
20240705,144000,51046000,2065,2065,2065,2065,0
|
|
20240705,143900,51046000,2065,2065,2065,2065,0
|
|
20240705,143800,51046000,2065,2065,2065,2065,0
|
|
20240705,143700,51046000,2065,2065,2065,2065,0
|
|
20240705,143600,51046000,2065,2065,2065,2065,0
|
|
20240705,143500,51046000,2065,2065,2065,2065,0
|
|
20240705,143400,51046000,2065,2065,2065,2065,0
|
|
20240705,143300,51046000,2065,2065,2065,2065,0
|
|
20240705,143200,51046000,2065,2065,2065,2065,0
|
|
20240705,143100,51046000,2065,2065,2065,2065,0
|
|
20240705,143000,51046000,2065,2065,2065,2065,0
|
|
20240705,142900,51046000,2065,2065,2065,2065,0
|
|
20240705,142800,51046000,2065,2060,2065,2060,105
|
|
20240705,142700,50829675,2065,2065,2065,2065,0
|
|
20240705,142600,50829675,2065,2065,2065,2065,0
|
|
20240705,142500,50829675,2065,2065,2065,2065,0
|
|
20240705,142400,50829675,2065,2065,2065,2065,0
|
|
20240705,142300,50829675,2065,2065,2065,2065,0
|
|
20240705,142200,50829675,2065,2055,2065,2055,7
|
|
20240705,142100,50815255,2065,2065,2065,2065,0
|
|
20240705,142000,50815255,2065,2065,2065,2065,0
|
|
20240705,141900,50815255,2065,2065,2065,2065,0
|
|
20240705,141800,50815255,2065,2065,2065,2065,0
|
|
20240705,141700,50815255,2065,2065,2065,2065,0
|
|
20240705,141600,50815255,2065,2065,2065,2065,0
|
|
20240705,141500,50815255,2065,2065,2065,2065,0
|
|
20240705,141400,50815255,2065,2065,2065,2065,0
|
|
20240705,141300,50815255,2065,2065,2065,2065,0
|
|
20240705,141200,50815255,2065,2065,2065,2065,0
|
|
20240705,141100,50815255,2065,2060,2065,2060,1000
|
|
20240705,141000,48755025,2060,2060,2060,2060,0
|
|
20240705,140900,48755025,2060,2060,2060,2060,185
|
|
20240705,140800,48373925,2055,2055,2055,2055,0
|
|
20240705,140700,48373925,2055,2055,2055,2055,0
|
|
20240705,140600,48373925,2055,2055,2055,2055,0
|
|
20240705,140500,48373925,2055,2055,2055,2055,0
|
|
20240705,140400,48373925,2055,2055,2055,2055,0
|
|
20240705,140300,48373925,2055,2055,2055,2055,0
|
|
20240705,140200,48373925,2055,2055,2055,2055,0
|
|
20240705,140100,48373925,2055,2055,2055,2055,0
|
|
20240705,140000,48373925,2055,2055,2055,2055,0
|
|
20240705,135900,48373925,2055,2055,2055,2055,0
|
|
20240705,135800,48373925,2055,2055,2055,2055,0
|
|
20240705,135700,48373925,2055,2055,2055,2055,0
|
|
20240705,135600,48373925,2055,2055,2055,2055,0
|
|
20240705,135500,48373925,2055,2055,2055,2055,0
|
|
20240705,135400,48373925,2055,2055,2055,2055,0
|
|
20240705,135300,48373925,2055,2055,2055,2055,0
|
|
20240705,135200,48373925,2055,2055,2055,2055,0
|
|
20240705,135100,48373925,2055,2055,2055,2055,51
|
|
20240705,135000,48269120,2055,2055,2055,2055,0
|
|
20240705,134900,48269120,2055,2055,2055,2055,944
|
|
20240705,134800,46329200,2050,2050,2050,2050,0
|
|
20240705,134700,46329200,2050,2050,2050,2050,0
|
|
20240705,134600,46329200,2050,2050,2050,2050,0
|
|
20240705,134500,46329200,2050,2050,2050,2050,0
|
|
20240705,134400,46329200,2050,2050,2050,2050,0
|
|
20240705,134300,46329200,2050,2050,2050,2050,120
|
|
20240705,134200,46083200,2055,2055,2055,2055,0
|
|
20240705,134100,46083200,2055,2055,2055,2055,0
|
|
20240705,134000,46083200,2055,2055,2055,2055,0
|
|
20240705,133900,46083200,2055,2055,2055,2055,0
|
|
20240705,133800,46083200,2055,2055,2055,2055,0
|
|
20240705,133700,46083200,2055,2055,2055,2055,200
|
|
20240705,133600,45672200,2055,2055,2055,2055,700
|
|
20240705,133500,44233700,2050,2050,2050,2050,0
|
|
20240705,133400,44233700,2050,2050,2050,2050,0
|
|
20240705,133300,44233700,2050,2050,2050,2050,0
|
|
20240705,133200,44233700,2050,2050,2050,2050,28
|
|
20240705,133100,44176300,2050,2050,2050,2050,0
|
|
20240705,133000,44176300,2050,2050,2050,2050,1369
|
|
20240705,132900,41369850,2050,2050,2050,2050,0
|
|
20240705,132800,41369850,2050,2050,2050,2050,0
|
|
20240705,132700,41369850,2050,2050,2050,2050,0
|
|
20240705,132600,41369850,2050,2050,2050,2050,0
|
|
20240705,132500,41369850,2050,2050,2050,2050,0
|
|
20240705,132400,41369850,2050,2050,2050,2050,0
|
|
20240705,132300,41369850,2050,2050,2050,2050,0
|
|
20240705,132200,41369850,2050,2050,2050,2050,22
|
|
20240705,132100,41324750,2040,2040,2040,2040,0
|
|
20240705,132000,41324750,2040,2040,2040,2040,0
|
|
20240705,131900,41324750,2040,2040,2040,2040,0
|
|
20240705,131800,41324750,2040,2040,2040,2040,0
|
|
20240705,131700,41324750,2040,2040,2040,2040,0
|
|
20240705,131600,41324750,2040,2040,2040,2040,0
|
|
20240705,131500,41324750,2040,2040,2040,2040,0
|
|
20240705,131400,41324750,2040,2040,2040,2040,0
|
|
20240705,131300,41324750,2040,2040,2040,2040,0
|
|
20240705,131200,41324750,2040,2040,2040,2040,0
|
|
20240705,131100,41324750,2040,2045,2045,2040,175
|
|
20240705,131000,40967315,2040,2045,2045,2040,75
|
|
20240705,130900,40814300,2040,2040,2040,2040,0
|
|
20240705,130800,40814300,2040,2040,2040,2040,0
|
|
20240705,130700,40814300,2040,2040,2040,2040,0
|
|
20240705,130600,40814300,2040,2040,2040,2040,0
|
|
20240705,130500,40814300,2040,2050,2050,2040,4000
|
|
20240705,130400,32633660,2055,2055,2055,2055,0
|
|
20240705,130300,32633660,2055,2055,2055,2055,0
|
|
20240705,130200,32633660,2055,2055,2055,2055,0
|
|
20240705,130100,32633660,2055,2055,2055,2055,0
|
|
20240705,130000,32633660,2055,2055,2055,2055,0
|
|
20240705,125900,32633660,2055,2055,2055,2055,100
|
|
20240705,125800,32428160,2055,2055,2055,2055,200
|
|
20240705,125700,32017160,2055,2055,2055,2055,200
|
|
20240705,125600,31606160,2055,2055,2055,2055,0
|
|
20240705,125500,31606160,2055,2055,2055,2055,20
|
|
20240705,125400,31565060,2055,2055,2055,2055,0
|
|
20240705,125300,31565060,2055,2055,2055,2055,0
|
|
20240705,125200,31565060,2055,2055,2055,2055,0
|
|
20240705,125100,31565060,2055,2055,2055,2055,0
|
|
20240705,125000,31565060,2055,2055,2055,2055,0
|
|
20240705,124900,31565060,2055,2055,2055,2055,0
|
|
20240705,124800,31565060,2055,2055,2055,2055,0
|
|
20240705,124700,31565060,2055,2055,2055,2055,0
|
|
20240705,124600,31565060,2055,2055,2055,2055,0
|
|
20240705,124500,31565060,2055,2055,2055,2055,0
|
|
20240705,124400,31565060,2055,2055,2055,2055,0
|
|
20240705,124300,31565060,2055,2055,2055,2055,0
|
|
20240705,124200,31565060,2055,2055,2055,2055,0
|
|
20240705,124100,31565060,2055,2055,2055,2055,1
|
|
20240705,124000,31563005,2050,2050,2050,2050,0
|
|
20240705,123900,31563005,2050,2050,2050,2050,0
|
|
20240705,123800,31563005,2050,2050,2050,2050,0
|
|
20240705,123700,31563005,2050,2050,2050,2050,0
|
|
20240705,123600,31563005,2050,2055,2055,2050,5
|
|
20240705,123500,31552750,2050,2050,2050,2050,0
|
|
20240705,123400,31552750,2050,2050,2050,2050,0
|
|
20240705,123300,31552750,2050,2050,2050,2050,0
|
|
20240705,123200,31552750,2050,2050,2050,2050,3
|
|
20240705,123100,31546600,2055,2055,2055,2055,0
|
|
20240705,123000,31546600,2055,2055,2055,2055,0
|
|
20240705,122900,31546600,2055,2055,2055,2055,0
|
|
20240705,122800,31546600,2055,2055,2055,2055,0
|
|
20240705,122700,31546600,2055,2055,2055,2055,0
|
|
20240705,122600,31546600,2055,2055,2055,2055,0
|
|
20240705,122500,31546600,2055,2055,2055,2055,0
|
|
20240705,122400,31546600,2055,2055,2055,2055,0
|
|
20240705,122300,31546600,2055,2055,2055,2055,0
|
|
20240705,122200,31546600,2055,2055,2055,2055,0
|
|
20240705,122100,31546600,2055,2055,2055,2055,0
|
|
20240705,122000,31546600,2055,2055,2055,2055,0
|
|
20240705,121900,31546600,2055,2055,2055,2055,0
|
|
20240705,121800,31546600,2055,2055,2055,2055,0
|
|
20240705,121700,31546600,2055,2055,2055,2055,0
|
|
20240705,121600,31546600,2055,2050,2055,2050,40
|
|
20240705,121500,31464500,2050,2050,2050,2050,2
|
|
20240705,121400,31460400,2050,2050,2050,2050,0
|
|
20240705,121300,31460400,2050,2050,2050,2050,0
|
|
20240705,121200,31460400,2050,2055,2055,2050,978
|
|
20240705,121100,29455250,2065,2065,2065,2065,0
|
|
20240705,121000,29455250,2065,2065,2065,2065,0
|
|
20240705,120900,29455250,2065,2065,2065,2065,1
|
|
20240705,120800,29453185,2060,2060,2060,2060,0
|
|
20240705,120700,29453185,2060,2060,2060,2060,0
|
|
20240705,120600,29453185,2060,2060,2060,2060,0
|
|
20240705,120500,29453185,2060,2060,2060,2060,326
|
|
20240705,120400,28781625,2060,2060,2060,2060,0
|
|
20240705,120300,28781625,2060,2060,2060,2060,674
|
|
20240705,120200,27393185,2060,2060,2060,2060,0
|
|
20240705,120100,27393185,2060,2060,2060,2060,0
|
|
20240705,120000,27393185,2060,2060,2060,2060,0
|
|
20240705,115900,27393185,2060,2060,2060,2060,0
|
|
20240705,115800,27393185,2060,2060,2060,2060,0
|
|
20240705,115700,27393185,2060,2060,2060,2060,0
|
|
20240705,115600,27393185,2060,2060,2060,2060,0
|
|
20240705,115500,27393185,2060,2060,2060,2060,0
|
|
20240705,115400,27393185,2060,2060,2060,2060,0
|
|
20240705,115300,27393185,2060,2060,2060,2060,0
|
|
20240705,115200,27393185,2060,2060,2060,2060,197
|
|
20240705,115100,26987365,2060,2060,2060,2060,0
|
|
20240705,115000,26987365,2060,2060,2060,2060,0
|
|
20240705,114900,26987365,2060,2060,2060,2060,0
|
|
20240705,114800,26987365,2060,2060,2060,2060,0
|
|
20240705,114700,26987365,2060,2060,2060,2060,0
|
|
20240705,114600,26987365,2060,2060,2060,2060,0
|
|
20240705,114500,26987365,2060,2060,2060,2060,0
|
|
20240705,114400,26987365,2060,2060,2060,2060,0
|
|
20240705,114300,26987365,2060,2060,2060,2060,0
|
|
20240705,114200,26987365,2060,2060,2060,2060,0
|
|
20240705,114100,26987365,2060,2060,2060,2060,0
|
|
20240705,114000,26987365,2060,2060,2060,2060,0
|
|
20240705,113900,26987365,2060,2060,2060,2060,0
|
|
20240705,113800,26987365,2060,2060,2060,2060,0
|
|
20240705,113700,26987365,2060,2060,2060,2060,0
|
|
20240705,113600,26987365,2060,2060,2060,2060,1
|
|
20240705,113500,26985305,2055,2055,2055,2055,127
|
|
20240705,113400,26724320,2055,2055,2055,2055,100
|
|
20240705,113300,26518820,2055,2055,2055,2055,0
|
|
20240705,113200,26518820,2055,2055,2055,2055,0
|
|
20240705,113100,26518820,2055,2055,2055,2055,0
|
|
20240705,113000,26518820,2055,2055,2055,2055,0
|
|
20240705,112900,26518820,2055,2055,2055,2055,0
|
|
20240705,112800,26518820,2055,2055,2055,2055,100
|
|
20240705,112700,26313320,2055,2055,2055,2055,0
|
|
20240705,112600,26313320,2055,2055,2055,2055,0
|
|
20240705,112500,26313320,2055,2060,2060,2055,2
|
|
20240705,112400,26309205,2065,2065,2065,2065,0
|
|
20240705,112300,26309205,2065,2065,2065,2065,0
|
|
20240705,112200,26309205,2065,2065,2065,2065,0
|
|
20240705,112100,26309205,2065,2065,2065,2065,0
|
|
20240705,112000,26309205,2065,2065,2065,2065,0
|
|
20240705,111900,26309205,2065,2065,2065,2065,0
|
|
20240705,111800,26309205,2065,2065,2065,2065,10
|
|
20240705,111700,26288555,2060,2060,2060,2060,0
|
|
20240705,111600,26288555,2060,2060,2060,2060,0
|
|
20240705,111500,26288555,2060,2060,2060,2060,0
|
|
20240705,111400,26288555,2060,2060,2060,2060,0
|
|
20240705,111300,26288555,2060,2060,2060,2060,0
|
|
20240705,111200,26288555,2060,2060,2060,2060,0
|
|
20240705,111100,26288555,2060,2060,2060,2060,0
|
|
20240705,111000,26288555,2060,2060,2060,2060,0
|
|
20240705,110900,26288555,2060,2060,2060,2060,0
|
|
20240705,110800,26288555,2060,2060,2060,2060,0
|
|
20240705,110700,26288555,2060,2060,2060,2060,0
|
|
20240705,110600,26288555,2060,2060,2060,2060,0
|
|
20240705,110500,26288555,2060,2060,2060,2060,0
|
|
20240705,110400,26288555,2060,2060,2060,2060,0
|
|
20240705,110300,26288555,2060,2060,2060,2060,0
|
|
20240705,110200,26288555,2060,2060,2060,2060,0
|
|
20240705,110100,26288555,2060,2060,2060,2060,0
|
|
20240705,110000,26288555,2060,2060,2060,2060,0
|
|
20240705,105900,26288555,2060,2060,2060,2060,0
|
|
20240705,105800,26288555,2060,2060,2060,2060,0
|
|
20240705,105700,26288555,2060,2060,2060,2060,0
|
|
20240705,105600,26288555,2060,2060,2060,2060,0
|
|
20240705,105500,26288555,2060,2060,2060,2060,0
|
|
20240705,105400,26288555,2060,2060,2060,2060,0
|
|
20240705,105300,26288555,2060,2060,2060,2060,0
|
|
20240705,105200,26288555,2060,2060,2060,2060,0
|
|
20240705,105100,26288555,2060,2060,2060,2060,0
|
|
20240705,105000,26288555,2060,2060,2060,2060,0
|
|
20240705,104900,26288555,2060,2060,2060,2060,0
|
|
20240705,104800,26288555,2060,2060,2060,2060,0
|
|
20240705,104700,26288555,2060,2060,2060,2060,0
|
|
20240705,104600,26288555,2060,2060,2060,2060,0
|
|
20240705,104500,26288555,2060,2060,2060,2060,0
|
|
20240705,104400,26288555,2060,2060,2060,2060,0
|
|
20240705,104300,26288555,2060,2060,2060,2060,0
|
|
20240705,104200,26288555,2060,2060,2060,2060,0
|
|
20240705,104100,26288555,2060,2060,2060,2060,0
|
|
20240705,104000,26288555,2060,2060,2060,2060,0
|
|
20240705,103900,26288555,2060,2060,2060,2060,0
|
|
20240705,103800,26288555,2060,2060,2060,2050,2501
|
|
20240705,103700,21160370,2060,2060,2060,2060,0
|
|
20240705,103600,21160370,2060,2060,2060,2060,0
|
|
20240705,103500,21160370,2060,2060,2060,2060,0
|
|
20240705,103400,21160370,2060,2060,2060,2060,0
|
|
20240705,103300,21160370,2060,2060,2060,2060,0
|
|
20240705,103200,21160370,2060,2060,2060,2060,0
|
|
20240705,103100,21160370,2060,2060,2060,2060,0
|
|
20240705,103000,21160370,2060,2060,2060,2060,0
|
|
20240705,102900,21160370,2060,2060,2060,2060,0
|
|
20240705,102800,21160370,2060,2060,2060,2060,0
|
|
20240705,102700,21160370,2060,2060,2060,2060,0
|
|
20240705,102600,21160370,2060,2060,2060,2060,0
|
|
20240705,102500,21160370,2060,2060,2060,2060,0
|
|
20240705,102400,21160370,2060,2060,2060,2060,0
|
|
20240705,102300,21160370,2060,2060,2060,2060,0
|
|
20240705,102200,21160370,2060,2060,2060,2060,0
|
|
20240705,102100,21160370,2060,2060,2060,2060,0
|
|
20240705,102000,21160370,2060,2060,2060,2060,0
|
|
20240705,101900,21160370,2060,2060,2060,2060,0
|
|
20240705,101800,21160370,2060,2060,2060,2060,0
|
|
20240705,101700,21160370,2060,2060,2060,2060,0
|
|
20240705,101600,21160370,2060,2060,2060,2060,0
|
|
20240705,101500,21160370,2060,2060,2060,2060,1
|
|
20240705,101400,21158310,2055,2055,2055,2055,0
|
|
20240705,101300,21158310,2055,2060,2060,2055,145
|
|
20240705,101200,20860330,2055,2055,2055,2055,0
|
|
20240705,101100,20860330,2055,2060,2060,2055,1500
|
|
20240705,101000,17776155,2065,2065,2065,2065,0
|
|
20240705,100900,17776155,2065,2065,2065,2065,40
|
|
20240705,100800,17693555,2080,2065,2080,2065,500
|
|
20240705,100700,16660145,2065,2065,2065,2065,25
|
|
20240705,100600,16608520,2065,2065,2065,2065,287
|
|
20240705,100500,16015865,2065,2065,2065,2065,359
|
|
20240705,100400,15274530,2065,2065,2065,2065,0
|
|
20240705,100300,15274530,2065,2065,2065,2065,0
|
|
20240705,100200,15274530,2065,2065,2065,2065,3
|
|
20240705,100100,15268335,2065,2065,2065,2065,5
|
|
20240705,100000,15258010,2065,2065,2065,2065,322
|
|
20240705,095900,14593080,2065,2065,2065,2065,100
|
|
20240705,095800,14386580,2060,2060,2060,2060,0
|
|
20240705,095700,14386580,2060,2060,2060,2060,0
|
|
20240705,095600,14386580,2060,2060,2060,2060,0
|
|
20240705,095500,14386580,2060,2060,2060,2060,466
|
|
20240705,095400,13426620,2065,2065,2065,2065,0
|
|
20240705,095300,13426620,2065,2065,2065,2065,0
|
|
20240705,095200,13426620,2065,2065,2065,2065,0
|
|
20240705,095100,13426620,2065,2065,2065,2065,0
|
|
20240705,095000,13426620,2065,2065,2065,2065,0
|
|
20240705,094900,13426620,2065,2065,2065,2065,0
|
|
20240705,094800,13426620,2065,2065,2065,2065,0
|
|
20240705,094700,13426620,2065,2065,2065,2065,0
|
|
20240705,094600,13426620,2065,2065,2065,2065,0
|
|
20240705,094500,13426620,2065,2065,2065,2065,1
|
|
20240705,094400,13424555,2065,2065,2065,2065,0
|
|
20240705,094300,13424555,2065,2065,2065,2065,0
|
|
20240705,094200,13424555,2065,2065,2065,2065,0
|
|
20240705,094100,13424555,2065,2065,2065,2065,0
|
|
20240705,094000,13424555,2065,2065,2065,2065,0
|
|
20240705,093900,13424555,2065,2065,2065,2065,0
|
|
20240705,093800,13424555,2065,2065,2065,2065,0
|
|
20240705,093700,13424555,2065,2065,2065,2065,0
|
|
20240705,093600,13424555,2065,2065,2065,2065,0
|
|
20240705,093500,13424555,2065,2065,2065,2065,0
|
|
20240705,093400,13424555,2065,2065,2065,2065,0
|
|
20240705,093300,13424555,2065,2060,2065,2045,5146
|
|
20240705,093200,2880130,2065,2065,2065,2065,0
|
|
20240705,093100,2880130,2065,2065,2065,2065,0
|
|
20240705,093000,2880130,2065,2065,2065,2065,490
|
|
20240705,092900,1868280,2065,2065,2065,2065,1
|
|
20240705,092800,1866215,2065,2075,2075,2065,800
|
|
20240705,092700,213805,2080,2080,2080,2080,0
|
|
20240705,092600,213805,2080,2080,2080,2080,0
|
|
20240705,092500,213805,2080,2080,2080,2080,0
|
|
20240705,092400,213805,2080,2080,2080,2080,0
|
|
20240705,092300,213805,2080,2080,2080,2080,0
|
|
20240705,092200,213805,2080,2080,2080,2080,0
|
|
20240705,092100,213805,2080,2080,2080,2080,0
|
|
20240705,092000,213805,2080,2080,2080,2080,0
|
|
20240705,091900,213805,2080,2080,2080,2080,0
|
|
20240705,091800,213805,2080,2080,2080,2080,0
|
|
20240705,091700,213805,2080,2080,2080,2080,0
|
|
20240705,091600,213805,2080,2080,2080,2080,2
|
|
20240705,091500,209645,2080,2080,2080,2080,0
|
|
20240705,091400,209645,2080,2080,2080,2080,0
|
|
20240705,091300,209645,2080,2080,2080,2080,0
|
|
20240705,091200,209645,2080,2080,2080,2080,0
|
|
20240705,091100,209645,2080,2080,2080,2080,0
|
|
20240705,091000,209645,2080,2080,2080,2080,0
|
|
20240705,090900,209645,2080,2080,2080,2080,0
|
|
20240705,090800,209645,2080,2080,2080,2080,0
|
|
20240705,090700,209645,2080,2080,2080,2080,5
|
|
20240705,090600,199245,2080,2080,2080,2080,0
|
|
20240705,090500,199245,2080,2080,2080,2080,0
|
|
20240705,090400,199245,2080,2080,2080,2080,9
|
|
20240705,090300,180525,2075,2075,2075,2075,0
|
|
20240705,090200,180525,2075,2075,2075,2075,0
|
|
20240705,090100,180525,2075,2075,2075,2075,0
|
|
20240705,090000,180525,2075,2075,2075,2075,87
|