704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,204100,79844520,5980,5980,5980,5980,179
|
|
20240715,204000,79844520,5980,5980,5980,5980,0
|
|
20240715,203900,79844520,5980,5980,5980,5980,0
|
|
20240715,203800,79844520,5980,5980,5980,5980,0
|
|
20240715,203700,79844520,5980,5980,5980,5980,0
|
|
20240715,203600,79844520,5980,5980,5980,5980,0
|
|
20240715,203500,79844520,5980,5980,5980,5980,0
|
|
20240715,203400,79844520,5980,5980,5980,5980,0
|
|
20240715,203300,79844520,5980,5980,5980,5980,0
|
|
20240715,203200,79844520,5980,5980,5980,5980,0
|
|
20240715,203100,79844520,5980,5980,5980,5980,0
|
|
20240715,203000,79844520,5980,5980,5980,5980,0
|
|
20240715,202900,79844520,5980,5980,5980,5980,0
|
|
20240715,202800,79844520,5980,5980,5980,5980,0
|
|
20240715,202700,79844520,5980,5980,5980,5980,0
|
|
20240715,202600,79844520,5980,5980,5980,5980,0
|
|
20240715,202500,79844520,5980,5980,5980,5980,0
|
|
20240715,202400,79844520,5980,5980,5980,5980,0
|
|
20240715,202300,79844520,5980,5980,5980,5980,0
|
|
20240715,202200,79844520,5980,5980,5980,5980,0
|
|
20240715,202100,79844520,5980,5980,5980,5980,0
|
|
20240715,202000,79844520,5980,5980,5980,5980,0
|
|
20240715,201900,79844520,5980,5980,5980,5980,0
|
|
20240715,201800,79844520,5980,5980,5980,5980,0
|
|
20240715,201700,79844520,5980,5980,5980,5980,0
|
|
20240715,201600,79844520,5980,5980,5980,5980,0
|
|
20240715,201500,79844520,5980,5980,5980,5980,0
|
|
20240715,201400,79844520,5980,5980,5980,5980,0
|
|
20240715,201300,79844520,5980,5980,5980,5980,0
|
|
20240715,201200,79844520,5980,5980,5980,5980,0
|
|
20240715,201100,79844520,5980,5980,5980,5980,179
|
|
20240715,201000,79844520,5980,5980,5980,5980,0
|
|
20240715,200900,79844520,5980,5980,5980,5980,0
|
|
20240715,200800,79844520,5980,5980,5980,5980,0
|
|
20240715,200700,79844520,5980,5980,5980,5980,0
|
|
20240715,200600,79844520,5980,5980,5980,5980,0
|
|
20240715,200500,79844520,5980,5980,5980,5980,0
|
|
20240715,200400,79844520,5980,5980,5980,5980,0
|
|
20240715,200300,79844520,5980,5980,5980,5980,0
|
|
20240715,200200,79844520,5980,5980,5980,5980,0
|
|
20240715,200100,79844520,5980,5980,5980,5980,0
|
|
20240715,200000,79844520,5980,5980,5980,5980,0
|
|
20240715,195900,79844520,5980,5980,5980,5980,0
|
|
20240715,195800,79844520,5980,5980,5980,5980,0
|
|
20240715,195700,79844520,5980,5980,5980,5980,0
|
|
20240715,195600,79844520,5980,5980,5980,5980,0
|
|
20240715,195500,79844520,5980,5980,5980,5980,0
|
|
20240715,195400,79844520,5980,5980,5980,5980,0
|
|
20240715,195300,79844520,5980,5980,5980,5980,0
|
|
20240715,195200,79844520,5980,5980,5980,5980,0
|
|
20240715,195100,79844520,5980,5980,5980,5980,0
|
|
20240715,195000,79844520,5980,5980,5980,5980,0
|
|
20240715,194900,79844520,5980,5980,5980,5980,0
|
|
20240715,194800,79844520,5980,5980,5980,5980,0
|
|
20240715,194700,79844520,5980,5980,5980,5980,0
|
|
20240715,194600,79844520,5980,5980,5980,5980,0
|
|
20240715,194500,79844520,5980,5980,5980,5980,0
|
|
20240715,194400,79844520,5980,5980,5980,5980,0
|
|
20240715,194300,79844520,5980,5980,5980,5980,0
|
|
20240715,194200,79844520,5980,5980,5980,5980,0
|
|
20240715,194100,79844520,5980,5980,5980,5980,179
|
|
20240715,194000,79844520,5980,5980,5980,5980,0
|
|
20240715,193900,79844520,5980,5980,5980,5980,0
|
|
20240715,193800,79844520,5980,5980,5980,5980,0
|
|
20240715,193700,79844520,5980,5980,5980,5980,0
|
|
20240715,193600,79844520,5980,5980,5980,5980,0
|
|
20240715,193500,79844520,5980,5980,5980,5980,0
|
|
20240715,193400,79844520,5980,5980,5980,5980,0
|
|
20240715,193300,79844520,5980,5980,5980,5980,0
|
|
20240715,193200,79844520,5980,5980,5980,5980,0
|
|
20240715,193100,79844520,5980,5980,5980,5980,0
|
|
20240715,193000,79844520,5980,5980,5980,5980,0
|
|
20240715,192900,79844520,5980,5980,5980,5980,0
|
|
20240715,192800,79844520,5980,5980,5980,5980,0
|
|
20240715,192700,79844520,5980,5980,5980,5980,0
|
|
20240715,192600,79844520,5980,5980,5980,5980,0
|
|
20240715,192500,79844520,5980,5980,5980,5980,0
|
|
20240715,192400,79844520,5980,5980,5980,5980,0
|
|
20240715,192300,79844520,5980,5980,5980,5980,0
|
|
20240715,192200,79844520,5980,5980,5980,5980,0
|
|
20240715,192100,79844520,5980,5980,5980,5980,0
|
|
20240715,192000,79844520,5980,5980,5980,5980,0
|
|
20240715,191900,79844520,5980,5980,5980,5980,0
|
|
20240715,191800,79844520,5980,5980,5980,5980,0
|
|
20240715,191700,79844520,5980,5980,5980,5980,0
|
|
20240715,191600,79844520,5980,5980,5980,5980,0
|
|
20240715,191500,79844520,5980,5980,5980,5980,0
|
|
20240715,191400,79844520,5980,5980,5980,5980,0
|
|
20240715,191300,79844520,5980,5980,5980,5980,0
|
|
20240715,191200,79844520,5980,5980,5980,5980,0
|
|
20240715,191100,79844520,5980,5980,5980,5980,179
|
|
20240715,191000,79844520,5980,5980,5980,5980,0
|
|
20240715,190900,79844520,5980,5980,5980,5980,0
|
|
20240715,190800,79844520,5980,5980,5980,5980,0
|
|
20240715,190700,79844520,5980,5980,5980,5980,0
|
|
20240715,190600,79844520,5980,5980,5980,5980,0
|
|
20240715,190500,79844520,5980,5980,5980,5980,0
|
|
20240715,190400,79844520,5980,5980,5980,5980,0
|
|
20240715,190300,79844520,5980,5980,5980,5980,0
|
|
20240715,190200,79844520,5980,5980,5980,5980,0
|
|
20240715,190100,79844520,5980,5980,5980,5980,0
|
|
20240715,190000,79844520,5980,5980,5980,5980,0
|
|
20240715,185900,79844520,5980,5980,5980,5980,0
|
|
20240715,185800,79844520,5980,5980,5980,5980,0
|
|
20240715,185700,79844520,5980,5980,5980,5980,0
|
|
20240715,185600,79844520,5980,5980,5980,5980,0
|
|
20240715,185500,79844520,5980,5980,5980,5980,0
|
|
20240715,185400,79844520,5980,5980,5980,5980,0
|
|
20240715,185300,79844520,5980,5980,5980,5980,0
|
|
20240715,185200,79844520,5980,5980,5980,5980,0
|
|
20240715,185100,79844520,5980,5980,5980,5980,0
|
|
20240715,185000,79844520,5980,5980,5980,5980,0
|
|
20240715,184900,79844520,5980,5980,5980,5980,0
|
|
20240715,184800,79844520,5980,5980,5980,5980,0
|
|
20240715,184700,79844520,5980,5980,5980,5980,0
|
|
20240715,184600,79844520,5980,5980,5980,5980,0
|
|
20240715,184500,79844520,5980,5980,5980,5980,0
|
|
20240715,184400,79844520,5980,5980,5980,5980,0
|
|
20240715,184300,79844520,5980,5980,5980,5980,0
|
|
20240715,184200,79844520,5980,5980,5980,5980,0
|
|
20240715,184100,79844520,5980,5980,5980,5980,179
|
|
20240715,184000,79844520,5980,5980,5980,5980,0
|
|
20240715,183900,79844520,5980,5980,5980,5980,0
|
|
20240715,183800,79844520,5980,5980,5980,5980,0
|
|
20240715,183700,79844520,5980,5980,5980,5980,0
|
|
20240715,183600,79844520,5980,5980,5980,5980,0
|
|
20240715,183500,79844520,5980,5980,5980,5980,0
|
|
20240715,183400,79844520,5980,5980,5980,5980,0
|
|
20240715,183300,79844520,5980,5980,5980,5980,0
|
|
20240715,183200,79844520,5980,5980,5980,5980,0
|
|
20240715,183100,79844520,5980,5980,5980,5980,0
|
|
20240715,183000,79844520,5980,5980,5980,5980,0
|
|
20240715,182900,79844520,5980,5980,5980,5980,0
|
|
20240715,182800,79844520,5980,5980,5980,5980,0
|
|
20240715,182700,79844520,5980,5980,5980,5980,0
|
|
20240715,182600,79844520,5980,5980,5980,5980,0
|
|
20240715,182500,79844520,5980,5980,5980,5980,0
|
|
20240715,182400,79844520,5980,5980,5980,5980,0
|
|
20240715,182300,79844520,5980,5980,5980,5980,0
|
|
20240715,182200,79844520,5980,5980,5980,5980,0
|
|
20240715,182100,79844520,5980,5980,5980,5980,0
|
|
20240715,182000,79844520,5980,5980,5980,5980,0
|
|
20240715,181900,79844520,5980,5980,5980,5980,0
|
|
20240715,181800,79844520,5980,5980,5980,5980,0
|
|
20240715,181700,79844520,5980,5980,5980,5980,0
|
|
20240715,181600,79844520,5980,5980,5980,5980,0
|
|
20240715,181500,79844520,5980,5980,5980,5980,0
|
|
20240715,181400,79844520,5980,5980,5980,5980,0
|
|
20240715,181300,79844520,5980,5980,5980,5980,0
|
|
20240715,181200,79844520,5980,5980,5980,5980,0
|
|
20240715,181100,79844520,5980,5980,5980,5980,179
|
|
20240715,181000,79844520,5980,5980,5980,5980,0
|
|
20240715,180900,79844520,5980,5980,5980,5980,0
|
|
20240715,180800,79844520,5980,5980,5980,5980,0
|
|
20240715,180700,79844520,5980,5980,5980,5980,0
|
|
20240715,180600,79844520,5980,5980,5980,5980,0
|
|
20240715,180500,79844520,5980,5980,5980,5980,0
|
|
20240715,180400,79844520,5980,5980,5980,5980,0
|
|
20240715,180300,79844520,5980,5980,5980,5980,0
|
|
20240715,180200,79844520,5980,5980,5980,5980,0
|
|
20240715,180100,79844520,5980,5980,5980,5980,0
|
|
20240715,180000,79844520,5980,5980,5980,5980,0
|
|
20240715,175900,79844520,5980,5980,5980,5980,0
|
|
20240715,175800,79844520,5980,5980,5980,5980,0
|
|
20240715,175700,79844520,5980,5980,5980,5980,0
|
|
20240715,175600,79844520,5980,5980,5980,5980,0
|
|
20240715,175500,79844520,5980,5980,5980,5980,0
|
|
20240715,175400,79844520,5980,5980,5980,5980,0
|
|
20240715,175300,79844520,5980,5980,5980,5980,0
|
|
20240715,175200,79844520,5980,5980,5980,5980,0
|
|
20240715,175100,79844520,5980,5980,5980,5980,0
|
|
20240715,175000,79844520,5980,5980,5980,5980,0
|
|
20240715,174900,79844520,5980,5980,5980,5980,0
|
|
20240715,174800,79844520,5980,5980,5980,5980,0
|
|
20240715,174700,79844520,5980,5980,5980,5980,0
|
|
20240715,174600,79844520,5980,5980,5980,5980,0
|
|
20240715,174500,79844520,5980,5980,5980,5980,0
|
|
20240715,174400,79844520,5980,5980,5980,5980,0
|
|
20240715,174300,79844520,5980,5980,5980,5980,0
|
|
20240715,174200,79844520,5980,5980,5980,5980,0
|
|
20240715,174100,79844520,5980,5980,5980,5980,179
|
|
20240715,174000,79844520,5980,5980,5980,5980,0
|
|
20240715,173900,79844520,5980,5980,5980,5980,0
|
|
20240715,173800,79844520,5980,5980,5980,5980,0
|
|
20240715,173700,79844520,5980,5980,5980,5980,0
|
|
20240715,173600,79844520,5980,5980,5980,5980,0
|
|
20240715,173500,79844520,5980,5980,5980,5980,0
|
|
20240715,173400,79844520,5980,5980,5980,5980,0
|
|
20240715,173300,79844520,5980,5980,5980,5980,0
|
|
20240715,173200,79844520,5980,5980,5980,5980,0
|
|
20240715,173100,79844520,5980,5980,5980,5980,0
|
|
20240715,173000,79844520,5980,5980,5980,5980,0
|
|
20240715,172900,79844520,5980,5980,5980,5980,0
|
|
20240715,172800,79844520,5980,5980,5980,5980,0
|
|
20240715,172700,79844520,5980,5980,5980,5980,0
|
|
20240715,172600,79844520,5980,5980,5980,5980,0
|
|
20240715,172500,79844520,5980,5980,5980,5980,0
|
|
20240715,172400,79844520,5980,5980,5980,5980,0
|
|
20240715,172300,79844520,5980,5980,5980,5980,0
|
|
20240715,172200,79844520,5980,5980,5980,5980,0
|
|
20240715,172100,79844520,5980,5980,5980,5980,0
|
|
20240715,172000,79844520,5980,5980,5980,5980,0
|
|
20240715,171900,79844520,5980,5980,5980,5980,0
|
|
20240715,171800,79844520,5980,5980,5980,5980,0
|
|
20240715,171700,79844520,5980,5980,5980,5980,0
|
|
20240715,171600,79844520,5980,5980,5980,5980,0
|
|
20240715,171500,79844520,5980,5980,5980,5980,0
|
|
20240715,171400,79844520,5980,5980,5980,5980,0
|
|
20240715,171300,79844520,5980,5980,5980,5980,0
|
|
20240715,171200,79844520,5980,5980,5980,5980,0
|
|
20240715,171100,79844520,5980,5980,5980,5980,179
|
|
20240715,171000,79844520,5980,5980,5980,5980,0
|
|
20240715,170900,79844520,5980,5980,5980,5980,0
|
|
20240715,170800,79844520,5980,5980,5980,5980,0
|
|
20240715,170700,79844520,5980,5980,5980,5980,0
|
|
20240715,170600,79844520,5980,5980,5980,5980,0
|
|
20240715,170500,79844520,5980,5980,5980,5980,0
|
|
20240715,170400,79844520,5980,5980,5980,5980,0
|
|
20240715,170300,79844520,5980,5980,5980,5980,0
|
|
20240715,170200,79844520,5980,5980,5980,5980,0
|
|
20240715,170100,79844520,5980,5980,5980,5980,0
|
|
20240715,170000,79844520,5980,5980,5980,5980,0
|
|
20240715,165900,79844520,5980,5980,5980,5980,0
|
|
20240715,165800,79844520,5980,5980,5980,5980,0
|
|
20240715,165700,79844520,5980,5980,5980,5980,0
|
|
20240715,165600,79844520,5980,5980,5980,5980,0
|
|
20240715,165500,79844520,5980,5980,5980,5980,0
|
|
20240715,165400,79844520,5980,5980,5980,5980,0
|
|
20240715,165300,79844520,5980,5980,5980,5980,0
|
|
20240715,165200,79844520,5980,5980,5980,5980,0
|
|
20240715,165100,79844520,5980,5980,5980,5980,0
|
|
20240715,165000,79844520,5980,5980,5980,5980,0
|
|
20240715,164900,79844520,5980,5980,5980,5980,0
|
|
20240715,164800,79844520,5980,5980,5980,5980,0
|
|
20240715,164700,79844520,5980,5980,5980,5980,0
|
|
20240715,164600,79844520,5980,5980,5980,5980,0
|
|
20240715,164500,79844520,5980,5980,5980,5980,0
|
|
20240715,164400,79844520,5980,5980,5980,5980,0
|
|
20240715,164300,79844520,5980,5980,5980,5980,0
|
|
20240715,164200,79844520,5980,5980,5980,5980,0
|
|
20240715,164100,79844520,5980,5980,5980,5980,179
|
|
20240715,164000,79844520,5980,5980,5980,5980,0
|
|
20240715,163900,79844520,5980,5980,5980,5980,0
|
|
20240715,163800,79844520,5980,5980,5980,5980,0
|
|
20240715,163700,79844520,5980,5980,5980,5980,0
|
|
20240715,163600,79844520,5980,5980,5980,5980,0
|
|
20240715,163500,79844520,5980,5980,5980,5980,0
|
|
20240715,163400,79844520,5980,5980,5980,5980,0
|
|
20240715,163300,79844520,5980,5980,5980,5980,0
|
|
20240715,163200,79844520,5980,5980,5980,5980,0
|
|
20240715,163100,79844520,5980,5980,5980,5980,0
|
|
20240715,163000,79844520,5980,5980,5980,5980,0
|
|
20240715,162900,79844520,5980,5980,5980,5980,0
|
|
20240715,162800,79844520,5980,5980,5980,5980,0
|
|
20240715,162700,79844520,5980,5980,5980,5980,0
|
|
20240715,162600,79844520,5980,5980,5980,5980,0
|
|
20240715,162500,79844520,5980,5980,5980,5980,0
|
|
20240715,162400,79844520,5980,5980,5980,5980,0
|
|
20240715,162300,79844520,5980,5980,5980,5980,0
|
|
20240715,162200,79844520,5980,5980,5980,5980,0
|
|
20240715,162100,79844520,5980,5980,5980,5980,0
|
|
20240715,162000,79844520,5980,5980,5980,5980,0
|
|
20240715,161900,79844520,5980,5980,5980,5980,0
|
|
20240715,161800,79844520,5980,5980,5980,5980,0
|
|
20240715,161700,79844520,5980,5980,5980,5980,0
|
|
20240715,161600,79844520,5980,5980,5980,5980,0
|
|
20240715,161500,79844520,5980,5980,5980,5980,0
|
|
20240715,161400,79844520,5980,5980,5980,5980,0
|
|
20240715,161300,79844520,5980,5980,5980,5980,0
|
|
20240715,161200,79844520,5980,5980,5980,5980,0
|
|
20240715,161100,79844520,5980,5980,5980,5980,179
|
|
20240715,161000,79844520,5980,5980,5980,5980,0
|
|
20240715,160900,79844520,5980,5980,5980,5980,0
|
|
20240715,160800,79844520,5980,5980,5980,5980,0
|
|
20240715,160700,79844520,5980,5980,5980,5980,0
|
|
20240715,160600,79844520,5980,5980,5980,5980,0
|
|
20240715,160500,79844520,5980,5980,5980,5980,0
|
|
20240715,160400,79844520,5980,5980,5980,5980,0
|
|
20240715,160300,79844520,5980,5980,5980,5980,0
|
|
20240715,160200,79844520,5980,5980,5980,5980,0
|
|
20240715,160100,79844520,5980,5980,5980,5980,0
|
|
20240715,160000,79844520,5980,5980,5980,5980,0
|
|
20240715,155900,79844520,5980,5980,5980,5980,0
|
|
20240715,155800,79844520,5980,5980,5980,5980,0
|
|
20240715,155700,79844520,5980,5980,5980,5980,0
|
|
20240715,155600,79844520,5980,5980,5980,5980,0
|
|
20240715,155500,79844520,5980,5980,5980,5980,0
|
|
20240715,155400,79844520,5980,5980,5980,5980,0
|
|
20240715,155300,79844520,5980,5980,5980,5980,0
|
|
20240715,155200,79844520,5980,5980,5980,5980,0
|
|
20240715,155100,79844520,5980,5980,5980,5980,0
|
|
20240715,155000,79844520,5980,5980,5980,5980,0
|
|
20240715,154900,79844520,5980,5980,5980,5980,0
|
|
20240715,154800,79844520,5980,5980,5980,5980,0
|
|
20240715,154700,79844520,5980,5980,5980,5980,0
|
|
20240715,154600,79844520,5980,5980,5980,5980,0
|
|
20240715,154500,79844520,5980,5980,5980,5980,0
|
|
20240715,154400,79844520,5980,5980,5980,5980,0
|
|
20240715,154300,79844520,5980,5980,5980,5980,0
|
|
20240715,154200,79844520,5980,5980,5980,5980,0
|
|
20240715,154100,79844520,5980,5980,5980,5980,179
|
|
20240715,154000,79844520,5980,5980,5980,5980,0
|
|
20240715,153900,79844520,5980,5980,5980,5980,0
|
|
20240715,153800,79844520,5980,5980,5980,5980,0
|
|
20240715,153700,79844520,5980,5980,5980,5980,0
|
|
20240715,153600,79844520,5980,5980,5980,5980,0
|
|
20240715,153500,79844520,5980,5980,5980,5980,0
|
|
20240715,153400,79844520,5980,5980,5980,5980,0
|
|
20240715,153300,79844520,5980,5980,5980,5980,0
|
|
20240715,153200,79844520,5980,5980,5980,5980,0
|
|
20240715,153100,79844520,5980,5980,5980,5980,0
|
|
20240715,153000,79844520,5980,5980,5980,5980,179
|
|
20240715,152900,78774100,5990,5990,5990,5990,0
|
|
20240715,152800,78774100,5990,5990,5990,5990,0
|
|
20240715,152700,78774100,5990,5990,5990,5990,0
|
|
20240715,152600,78774100,5990,5990,5990,5990,0
|
|
20240715,152500,78774100,5990,5990,5990,5990,0
|
|
20240715,152400,78774100,5990,5990,5990,5990,0
|
|
20240715,152300,78774100,5990,5990,5990,5990,0
|
|
20240715,152200,78774100,5990,5990,5990,5990,0
|
|
20240715,152100,78774100,5990,5990,5990,5990,0
|
|
20240715,152000,78774100,5990,5990,5990,5990,0
|
|
20240715,151900,78774100,5990,5970,5990,5950,203
|
|
20240715,151800,77564580,6000,5980,6000,5980,4
|
|
20240715,151700,77540630,5970,5960,5970,5960,2
|
|
20240715,151600,77528700,5950,5960,5960,5950,2
|
|
20240715,151500,77516790,5950,5970,5970,5950,84
|
|
20240715,151400,77015330,5960,5960,5960,5960,0
|
|
20240715,151300,77015330,5960,5980,5990,5940,221
|
|
20240715,151200,75696620,5980,5980,5980,5980,1
|
|
20240715,151100,75690640,6030,6030,6030,6030,0
|
|
20240715,151000,75690640,6030,6030,6030,6030,0
|
|
20240715,150900,75690640,6030,6000,6030,5990,403
|
|
20240715,150800,73275440,6030,6000,6030,6000,240
|
|
20240715,150700,71833940,6010,6010,6010,6010,0
|
|
20240715,150600,71833940,6010,6010,6010,6010,26
|
|
20240715,150500,71677680,6010,6020,6020,6010,145
|
|
20240715,150400,70805890,6010,6010,6010,6010,0
|
|
20240715,150300,70805890,6010,6010,6010,6010,125
|
|
20240715,150200,70054640,6010,6020,6020,6010,34
|
|
20240715,150100,69850010,6020,6020,6020,6020,90
|
|
20240715,150000,69308210,6040,6030,6040,6030,21
|
|
20240715,145900,69181570,6050,6050,6050,6050,0
|
|
20240715,145800,69181570,6050,6050,6050,6050,0
|
|
20240715,145700,69181570,6050,6050,6050,6050,0
|
|
20240715,145600,69181570,6050,6050,6050,6050,0
|
|
20240715,145500,69181570,6050,6050,6050,6050,0
|
|
20240715,145400,69181570,6050,6050,6050,6050,0
|
|
20240715,145300,69181570,6050,6050,6050,6050,0
|
|
20240715,145200,69181570,6050,6050,6050,6050,0
|
|
20240715,145100,69181570,6050,6050,6050,6050,0
|
|
20240715,145000,69181570,6050,6050,6050,6050,0
|
|
20240715,144900,69181570,6050,6050,6050,6050,0
|
|
20240715,144800,69181570,6050,6050,6050,6050,0
|
|
20240715,144700,69181570,6050,6050,6050,6050,0
|
|
20240715,144600,69181570,6050,6050,6050,6050,0
|
|
20240715,144500,69181570,6050,6050,6050,6050,0
|
|
20240715,144400,69181570,6050,6050,6050,6050,0
|
|
20240715,144300,69181570,6050,6050,6050,6050,0
|
|
20240715,144200,69181570,6050,6050,6050,6050,0
|
|
20240715,144100,69181570,6050,6050,6050,6050,0
|
|
20240715,144000,69181570,6050,6050,6050,6050,0
|
|
20240715,143900,69181570,6050,6050,6050,6050,0
|
|
20240715,143800,69181570,6050,6050,6050,6050,0
|
|
20240715,143700,69181570,6050,6050,6050,6050,31
|
|
20240715,143600,68994020,6030,6030,6030,6030,1
|
|
20240715,143500,68987990,6050,6050,6050,6050,13
|
|
20240715,143400,68909340,6050,6030,6050,6030,4
|
|
20240715,143300,68885200,6020,6020,6020,6020,0
|
|
20240715,143200,68885200,6020,6020,6020,6020,0
|
|
20240715,143100,68885200,6020,6020,6020,6020,0
|
|
20240715,143000,68885200,6020,6020,6020,6020,0
|
|
20240715,142900,68885200,6020,6020,6020,6020,0
|
|
20240715,142800,68885200,6020,6030,6030,6020,729
|
|
20240715,142700,64489770,6030,6030,6030,6030,0
|
|
20240715,142600,64489770,6030,6030,6030,6030,15
|
|
20240715,142500,64399320,6030,6030,6030,6030,94
|
|
20240715,142400,63832500,6030,6030,6030,6030,0
|
|
20240715,142300,63832500,6030,6030,6030,6030,0
|
|
20240715,142200,63832500,6030,6030,6030,6030,0
|
|
20240715,142100,63832500,6030,6030,6030,6030,0
|
|
20240715,142000,63832500,6030,6030,6030,6030,0
|
|
20240715,141900,63832500,6030,6030,6030,6030,0
|
|
20240715,141800,63832500,6030,6030,6030,6030,0
|
|
20240715,141700,63832500,6030,6040,6040,6030,49
|
|
20240715,141600,63536930,6060,6060,6060,6060,0
|
|
20240715,141500,63536930,6060,6060,6060,6060,0
|
|
20240715,141400,63536930,6060,6060,6060,6060,0
|
|
20240715,141300,63536930,6060,6060,6060,6060,3
|
|
20240715,141200,63518750,6070,6070,6070,6070,50
|
|
20240715,141100,63215250,6060,6060,6060,6060,0
|
|
20240715,141000,63215250,6060,6060,6060,6060,0
|
|
20240715,140900,63215250,6060,6060,6060,6060,0
|
|
20240715,140800,63215250,6060,6060,6060,6060,0
|
|
20240715,140700,63215250,6060,6060,6060,6060,0
|
|
20240715,140600,63215250,6060,6060,6060,6060,0
|
|
20240715,140500,63215250,6060,6060,6060,6060,13
|
|
20240715,140400,63136470,6070,6070,6070,6070,0
|
|
20240715,140300,63136470,6070,6070,6070,6070,0
|
|
20240715,140200,63136470,6070,6070,6070,6070,0
|
|
20240715,140100,63136470,6070,6070,6070,6070,0
|
|
20240715,140000,63136470,6070,6070,6070,6070,0
|
|
20240715,135900,63136470,6070,6070,6070,6070,10
|
|
20240715,135800,63075770,6070,6070,6070,6070,0
|
|
20240715,135700,63075770,6070,6070,6070,6070,0
|
|
20240715,135600,63075770,6070,6070,6070,6070,0
|
|
20240715,135500,63075770,6070,6070,6070,6070,0
|
|
20240715,135400,63075770,6070,6070,6070,6070,0
|
|
20240715,135300,63075770,6070,6070,6070,6070,0
|
|
20240715,135200,63075770,6070,6070,6070,6070,0
|
|
20240715,135100,63075770,6070,6070,6070,6070,1
|
|
20240715,135000,63069700,6080,6080,6080,6080,0
|
|
20240715,134900,63069700,6080,6080,6080,6080,0
|
|
20240715,134800,63069700,6080,6080,6080,6080,0
|
|
20240715,134700,63069700,6080,6080,6080,6080,0
|
|
20240715,134600,63069700,6080,6080,6080,6080,0
|
|
20240715,134500,63069700,6080,6080,6080,6080,0
|
|
20240715,134400,63069700,6080,6080,6080,6080,0
|
|
20240715,134300,63069700,6080,6080,6080,6080,0
|
|
20240715,134200,63069700,6080,6080,6080,6080,0
|
|
20240715,134100,63069700,6080,6080,6080,6080,0
|
|
20240715,134000,63069700,6080,6080,6080,6080,0
|
|
20240715,133900,63069700,6080,6030,6080,6030,4
|
|
20240715,133800,63045430,6090,6090,6090,6090,0
|
|
20240715,133700,63045430,6090,6040,6090,6040,285
|
|
20240715,133600,61323980,6050,6050,6050,6050,0
|
|
20240715,133500,61323980,6050,6050,6050,6050,79
|
|
20240715,133400,60846030,6050,6050,6050,6050,16
|
|
20240715,133300,60749230,6050,6060,6060,6050,5
|
|
20240715,133200,60718970,6050,6050,6050,6050,0
|
|
20240715,133100,60718970,6050,6050,6050,6050,0
|
|
20240715,133000,60718970,6050,6050,6050,6050,0
|
|
20240715,132900,60718970,6050,6050,6050,6050,0
|
|
20240715,132800,60718970,6050,6050,6050,6050,0
|
|
20240715,132700,60718970,6050,6050,6050,6050,0
|
|
20240715,132600,60718970,6050,6050,6050,6050,0
|
|
20240715,132500,60718970,6050,6050,6050,6050,0
|
|
20240715,132400,60718970,6050,6050,6050,6050,5
|
|
20240715,132300,60688720,6040,6050,6050,6040,56
|
|
20240715,132200,60349930,6050,6050,6050,6050,10
|
|
20240715,132100,60289430,6050,6050,6050,6050,100
|
|
20240715,132000,59684430,6120,6120,6120,6120,0
|
|
20240715,131900,59684430,6120,6060,6120,6060,260
|
|
20240715,131800,58108690,6050,6050,6050,6050,0
|
|
20240715,131700,58108690,6050,6050,6050,6050,162
|
|
20240715,131600,57128590,6050,6050,6050,6050,0
|
|
20240715,131500,57128590,6050,6050,6050,6050,0
|
|
20240715,131400,57128590,6050,6050,6050,6050,0
|
|
20240715,131300,57128590,6050,6050,6050,6050,0
|
|
20240715,131200,57128590,6050,6050,6050,6050,0
|
|
20240715,131100,57128590,6050,6050,6050,6050,0
|
|
20240715,131000,57128590,6050,6050,6050,6050,0
|
|
20240715,130900,57128590,6050,6050,6050,6050,0
|
|
20240715,130800,57128590,6050,6060,6060,6050,300
|
|
20240715,130700,55312090,6060,6060,6060,6060,0
|
|
20240715,130600,55312090,6060,6070,6070,6060,37
|
|
20240715,130500,55087860,6080,6080,6080,6080,0
|
|
20240715,130400,55087860,6080,6080,6080,6080,0
|
|
20240715,130300,55087860,6080,6080,6080,6080,0
|
|
20240715,130200,55087860,6080,6080,6080,6080,0
|
|
20240715,130100,55087860,6080,6080,6080,6080,0
|
|
20240715,130000,55087860,6080,6080,6080,6080,0
|
|
20240715,125900,55087860,6080,6080,6080,6080,0
|
|
20240715,125800,55087860,6080,6080,6080,6080,0
|
|
20240715,125700,55087860,6080,6080,6080,6080,0
|
|
20240715,125600,55087860,6080,6080,6080,6080,0
|
|
20240715,125500,55087860,6080,6080,6080,6080,0
|
|
20240715,125400,55087860,6080,6080,6080,6080,80
|
|
20240715,125300,54601460,6080,6080,6080,6080,0
|
|
20240715,125200,54601460,6080,6080,6080,6080,0
|
|
20240715,125100,54601460,6080,6080,6080,6080,3
|
|
20240715,125000,54583220,6080,6080,6080,6080,0
|
|
20240715,124900,54583220,6080,6080,6080,6080,0
|
|
20240715,124800,54583220,6080,6080,6080,6080,0
|
|
20240715,124700,54583220,6080,6080,6080,6080,0
|
|
20240715,124600,54583220,6080,6080,6080,6080,0
|
|
20240715,124500,54583220,6080,6080,6080,6080,0
|
|
20240715,124400,54583220,6080,6080,6080,6080,0
|
|
20240715,124300,54583220,6080,6080,6080,6080,0
|
|
20240715,124200,54583220,6080,6080,6080,6080,0
|
|
20240715,124100,54583220,6080,6080,6080,6080,0
|
|
20240715,124000,54583220,6080,6080,6080,6080,0
|
|
20240715,123900,54583220,6080,6080,6080,6080,0
|
|
20240715,123800,54583220,6080,6080,6080,6080,0
|
|
20240715,123700,54583220,6080,6080,6080,6080,0
|
|
20240715,123600,54583220,6080,6080,6080,6080,1
|
|
20240715,123500,54577140,6060,6060,6060,6060,0
|
|
20240715,123400,54577140,6060,6070,6070,6060,432
|
|
20240715,123300,51958510,6070,6080,6080,6070,472
|
|
20240715,123200,49092960,6100,6100,6100,6100,2
|
|
20240715,123100,49080760,6100,6100,6100,6100,0
|
|
20240715,123000,49080760,6100,6100,6100,6100,0
|
|
20240715,122900,49080760,6100,6100,6100,6100,16
|
|
20240715,122800,48983160,6100,6100,6100,6100,0
|
|
20240715,122700,48983160,6100,6100,6100,6100,0
|
|
20240715,122600,48983160,6100,6100,6100,6100,0
|
|
20240715,122500,48983160,6100,6100,6100,6100,0
|
|
20240715,122400,48983160,6100,6100,6100,6100,0
|
|
20240715,122300,48983160,6100,6100,6100,6100,0
|
|
20240715,122200,48983160,6100,6100,6100,6100,1
|
|
20240715,122100,48977060,6100,6100,6100,6100,0
|
|
20240715,122000,48977060,6100,6100,6100,6100,0
|
|
20240715,121900,48977060,6100,6100,6100,6100,0
|
|
20240715,121800,48977060,6100,6100,6100,6100,12
|
|
20240715,121700,48903860,6100,6100,6100,6100,0
|
|
20240715,121600,48903860,6100,6100,6100,6100,0
|
|
20240715,121500,48903860,6100,6100,6100,6100,9
|
|
20240715,121400,48848960,6070,6070,6070,6070,0
|
|
20240715,121300,48848960,6070,6070,6070,6070,0
|
|
20240715,121200,48848960,6070,6070,6070,6070,0
|
|
20240715,121100,48848960,6070,6070,6070,6070,1
|
|
20240715,121000,48842890,6090,6090,6090,6090,0
|
|
20240715,120900,48842890,6090,6090,6090,6090,0
|
|
20240715,120800,48842890,6090,6090,6090,6090,0
|
|
20240715,120700,48842890,6090,6090,6090,6090,0
|
|
20240715,120600,48842890,6090,6090,6090,6090,0
|
|
20240715,120500,48842890,6090,6090,6090,6090,10
|
|
20240715,120400,48781990,6090,6090,6090,6090,18
|
|
20240715,120300,48672370,6070,6070,6070,6070,0
|
|
20240715,120200,48672370,6070,6070,6070,6070,0
|
|
20240715,120100,48672370,6070,6070,6070,6070,0
|
|
20240715,120000,48672370,6070,6070,6070,6070,0
|
|
20240715,115900,48672370,6070,6110,6110,6070,4699
|
|
20240715,115800,20102380,6110,6110,6110,6110,0
|
|
20240715,115700,20102380,6110,6110,6110,6110,0
|
|
20240715,115600,20102380,6110,6110,6110,6110,0
|
|
20240715,115500,20102380,6110,6110,6110,6110,0
|
|
20240715,115400,20102380,6110,6110,6110,6110,0
|
|
20240715,115300,20102380,6110,6110,6110,6110,0
|
|
20240715,115200,20102380,6110,6110,6110,6110,0
|
|
20240715,115100,20102380,6110,6110,6110,6110,0
|
|
20240715,115000,20102380,6110,6110,6110,6110,0
|
|
20240715,114900,20102380,6110,6110,6110,6110,0
|
|
20240715,114800,20102380,6110,6110,6110,6110,0
|
|
20240715,114700,20102380,6110,6110,6110,6110,0
|
|
20240715,114600,20102380,6110,6110,6110,6110,0
|
|
20240715,114500,20102380,6110,6110,6110,6110,0
|
|
20240715,114400,20102380,6110,6110,6110,6110,0
|
|
20240715,114300,20102380,6110,6110,6110,6110,0
|
|
20240715,114200,20102380,6110,6110,6110,6110,0
|
|
20240715,114100,20102380,6110,6110,6110,6110,0
|
|
20240715,114000,20102380,6110,6110,6110,6110,0
|
|
20240715,113900,20102380,6110,6110,6110,6110,0
|
|
20240715,113800,20102380,6110,6110,6110,6110,0
|
|
20240715,113700,20102380,6110,6110,6110,6110,0
|
|
20240715,113600,20102380,6110,6110,6110,6110,0
|
|
20240715,113500,20102380,6110,6110,6110,6110,0
|
|
20240715,113400,20102380,6110,6110,6110,6110,0
|
|
20240715,113300,20102380,6110,6110,6110,6110,0
|
|
20240715,113200,20102380,6110,6110,6110,6110,0
|
|
20240715,113100,20102380,6110,6110,6110,6110,0
|
|
20240715,113000,20102380,6110,6110,6110,6110,0
|
|
20240715,112900,20102380,6110,6110,6110,6110,0
|
|
20240715,112800,20102380,6110,6110,6110,6110,0
|
|
20240715,112700,20102380,6110,6110,6110,6110,0
|
|
20240715,112600,20102380,6110,6110,6110,6110,0
|
|
20240715,112500,20102380,6110,6110,6110,6110,1
|
|
20240715,112400,20096270,6120,6120,6120,6120,0
|
|
20240715,112300,20096270,6120,6120,6120,6120,0
|
|
20240715,112200,20096270,6120,6120,6120,6120,0
|
|
20240715,112100,20096270,6120,6120,6120,6120,0
|
|
20240715,112000,20096270,6120,6120,6120,6120,0
|
|
20240715,111900,20096270,6120,6120,6120,6120,0
|
|
20240715,111800,20096270,6120,6120,6120,6120,0
|
|
20240715,111700,20096270,6120,6120,6120,6120,99
|
|
20240715,111600,19490390,6120,6120,6120,6120,5
|
|
20240715,111500,19459790,6120,6120,6120,6120,0
|
|
20240715,111400,19459790,6120,6120,6120,6120,53
|
|
20240715,111300,19135430,6150,6150,6150,6150,0
|
|
20240715,111200,19135430,6150,6150,6150,6150,0
|
|
20240715,111100,19135430,6150,6150,6150,6150,0
|
|
20240715,111000,19135430,6150,6150,6150,6150,0
|
|
20240715,110900,19135430,6150,6150,6150,6150,0
|
|
20240715,110800,19135430,6150,6150,6150,6150,2
|
|
20240715,110700,19123130,6160,6160,6160,6160,0
|
|
20240715,110600,19123130,6160,6160,6160,6160,0
|
|
20240715,110500,19123130,6160,6160,6160,6160,0
|
|
20240715,110400,19123130,6160,6160,6160,6160,0
|
|
20240715,110300,19123130,6160,6160,6160,6160,0
|
|
20240715,110200,19123130,6160,6160,6160,6160,0
|
|
20240715,110100,19123130,6160,6160,6160,6160,0
|
|
20240715,110000,19123130,6160,6160,6160,6160,1
|
|
20240715,105900,19116970,6130,6150,6150,6130,360
|
|
20240715,105800,16904310,6170,6150,6170,6150,101
|
|
20240715,105700,16283140,6160,6160,6160,6160,0
|
|
20240715,105600,16283140,6160,6160,6160,6160,0
|
|
20240715,105500,16283140,6160,6160,6160,6160,0
|
|
20240715,105400,16283140,6160,6160,6160,6160,0
|
|
20240715,105300,16283140,6160,6160,6160,6160,0
|
|
20240715,105200,16283140,6160,6160,6160,6160,98
|
|
20240715,105100,15679460,6230,6230,6230,6230,0
|
|
20240715,105000,15679460,6230,6230,6230,6230,0
|
|
20240715,104900,15679460,6230,6230,6230,6230,0
|
|
20240715,104800,15679460,6230,6230,6230,6230,0
|
|
20240715,104700,15679460,6230,6230,6230,6230,0
|
|
20240715,104600,15679460,6230,6230,6230,6230,0
|
|
20240715,104500,15679460,6230,6230,6230,6230,0
|
|
20240715,104400,15679460,6230,6230,6230,6230,0
|
|
20240715,104300,15679460,6230,6230,6230,6230,0
|
|
20240715,104200,15679460,6230,6230,6230,6230,0
|
|
20240715,104100,15679460,6230,6230,6230,6230,0
|
|
20240715,104000,15679460,6230,6230,6230,6230,0
|
|
20240715,103900,15679460,6230,6220,6230,6220,40
|
|
20240715,103800,15430270,6220,6220,6220,6220,1
|
|
20240715,103700,15424050,6220,6220,6220,6220,0
|
|
20240715,103600,15424050,6220,6220,6220,6220,0
|
|
20240715,103500,15424050,6220,6220,6220,6220,0
|
|
20240715,103400,15424050,6220,6220,6220,6220,0
|
|
20240715,103300,15424050,6220,6220,6220,6220,1
|
|
20240715,103200,15417830,6150,6200,6200,6150,1124
|
|
20240715,103100,8478580,6220,6220,6220,6220,100
|
|
20240715,103000,7856580,6230,6230,6230,6230,0
|
|
20240715,102900,7856580,6230,6230,6230,6230,5
|
|
20240715,102800,7825430,6230,6230,6230,6230,0
|
|
20240715,102700,7825430,6230,6230,6230,6230,0
|
|
20240715,102600,7825430,6230,6230,6230,6230,0
|
|
20240715,102500,7825430,6230,6230,6230,6230,0
|
|
20240715,102400,7825430,6230,6230,6230,6230,0
|
|
20240715,102300,7825430,6230,6230,6230,6230,2
|
|
20240715,102200,7812970,6230,6230,6230,6230,0
|
|
20240715,102100,7812970,6230,6230,6230,6230,0
|
|
20240715,102000,7812970,6230,6230,6230,6230,0
|
|
20240715,101900,7812970,6230,6230,6230,6230,1
|
|
20240715,101800,7806740,6230,6230,6230,6230,0
|
|
20240715,101700,7806740,6230,6230,6230,6230,0
|
|
20240715,101600,7806740,6230,6230,6230,6230,0
|
|
20240715,101500,7806740,6230,6230,6230,6230,0
|
|
20240715,101400,7806740,6230,6230,6230,6230,0
|
|
20240715,101300,7806740,6230,6230,6230,6230,0
|
|
20240715,101200,7806740,6230,6230,6230,6230,0
|
|
20240715,101100,7806740,6230,6230,6230,6230,0
|
|
20240715,101000,7806740,6230,6230,6230,6230,0
|
|
20240715,100900,7806740,6230,6230,6230,6230,8
|
|
20240715,100800,7756900,6230,6230,6230,6230,0
|
|
20240715,100700,7756900,6230,6230,6230,6230,1
|
|
20240715,100600,7750670,6230,6230,6230,6230,0
|
|
20240715,100500,7750670,6230,6230,6230,6230,0
|
|
20240715,100400,7750670,6230,6230,6230,6230,0
|
|
20240715,100300,7750670,6230,6230,6230,6230,1
|
|
20240715,100200,7744440,6230,6230,6230,6230,2
|
|
20240715,100100,7731980,6230,6230,6230,6230,0
|
|
20240715,100000,7731980,6230,6230,6230,6230,0
|
|
20240715,095900,7731980,6230,6230,6230,6230,0
|
|
20240715,095800,7731980,6230,6230,6230,6230,0
|
|
20240715,095700,7731980,6230,6230,6230,6230,0
|
|
20240715,095600,7731980,6230,6230,6230,6230,0
|
|
20240715,095500,7731980,6230,6230,6230,6230,0
|
|
20240715,095400,7731980,6230,6230,6230,6230,0
|
|
20240715,095300,7731980,6230,6230,6230,6230,0
|
|
20240715,095200,7731980,6230,6230,6230,6230,0
|
|
20240715,095100,7731980,6230,6230,6230,6230,0
|
|
20240715,095000,7731980,6230,6230,6230,6230,0
|
|
20240715,094900,7731980,6230,6230,6230,6230,0
|
|
20240715,094800,7731980,6230,6230,6230,6230,0
|
|
20240715,094700,7731980,6230,6230,6230,6230,0
|
|
20240715,094600,7731980,6230,6230,6230,6230,0
|
|
20240715,094500,7731980,6230,6230,6230,6230,0
|
|
20240715,094400,7731980,6230,6230,6230,6230,0
|
|
20240715,094300,7731980,6230,6230,6230,6230,0
|
|
20240715,094200,7731980,6230,6240,6240,6230,444
|
|
20240715,094100,4965850,6230,6230,6230,6230,57
|
|
20240715,094000,4610740,6230,6230,6230,6230,5
|
|
20240715,093900,4579590,6230,6230,6230,6230,0
|
|
20240715,093800,4579590,6230,6230,6230,6230,135
|
|
20240715,093700,3738540,6230,6230,6230,6230,0
|
|
20240715,093600,3738540,6230,6230,6230,6230,1
|
|
20240715,093500,3732310,6230,6230,6230,6230,0
|
|
20240715,093400,3732310,6230,6230,6230,6230,1
|
|
20240715,093300,3726080,6230,6230,6230,6230,1
|
|
20240715,093200,3719850,6220,6220,6220,6220,0
|
|
20240715,093100,3719850,6220,6220,6220,6220,124
|
|
20240715,093000,2948570,6220,6220,6220,6220,0
|
|
20240715,092900,2948570,6220,6220,6220,6220,0
|
|
20240715,092800,2948570,6220,6220,6220,6220,0
|
|
20240715,092700,2948570,6220,6220,6220,6220,115
|
|
20240715,092600,2233270,6210,6210,6210,6210,25
|
|
20240715,092500,2078020,6220,6220,6220,6220,0
|
|
20240715,092400,2078020,6220,6220,6220,6220,0
|
|
20240715,092300,2078020,6220,6220,6220,6220,0
|
|
20240715,092200,2078020,6220,6220,6220,6220,0
|
|
20240715,092100,2078020,6220,6220,6220,6220,0
|
|
20240715,092000,2078020,6220,6220,6220,6220,0
|
|
20240715,091900,2078020,6220,6220,6220,6220,0
|
|
20240715,091800,2078020,6220,6220,6220,6220,0
|
|
20240715,091700,2078020,6220,6220,6220,6220,0
|
|
20240715,091600,2078020,6220,6220,6220,6220,0
|
|
20240715,091500,2078020,6220,6220,6220,6220,0
|
|
20240715,091400,2078020,6220,6220,6220,6220,0
|
|
20240715,091300,2078020,6220,6220,6220,6220,0
|
|
20240715,091200,2078020,6220,6220,6220,6220,0
|
|
20240715,091100,2078020,6220,6220,6220,6220,0
|
|
20240715,091000,2078020,6220,6220,6220,6220,0
|
|
20240715,090900,2078020,6220,6220,6220,6220,0
|
|
20240715,090800,2078020,6220,6220,6220,6220,1
|
|
20240715,090700,2071800,6210,6210,6210,6210,261
|
|
20240715,090600,450990,6210,6210,6210,6210,0
|
|
20240715,090500,450990,6210,6210,6210,6210,0
|
|
20240715,090400,450990,6210,6210,6210,6210,0
|
|
20240715,090300,450990,6210,6210,6210,6210,0
|
|
20240715,090200,450990,6210,6210,6210,6210,0
|
|
20240715,090100,450990,6210,6210,6210,6210,1
|
|
20240715,090000,444780,6170,6210,6210,6170,72
|