598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185500,37452815,2580,2580,2580,2580,443
|
|
20240709,185400,37452815,2580,2580,2580,2580,0
|
|
20240709,185300,37452815,2580,2580,2580,2580,0
|
|
20240709,185200,37452815,2580,2580,2580,2580,0
|
|
20240709,185100,37452815,2580,2580,2580,2580,0
|
|
20240709,185000,37452815,2580,2580,2580,2580,0
|
|
20240709,184900,37452815,2580,2580,2580,2580,0
|
|
20240709,184800,37452815,2580,2580,2580,2580,0
|
|
20240709,184700,37452815,2580,2580,2580,2580,0
|
|
20240709,184600,37452815,2580,2580,2580,2580,0
|
|
20240709,184500,37452815,2580,2580,2580,2580,0
|
|
20240709,184400,37452815,2580,2580,2580,2580,0
|
|
20240709,184300,37452815,2580,2580,2580,2580,0
|
|
20240709,184200,37452815,2580,2580,2580,2580,0
|
|
20240709,184100,37452815,2580,2580,2580,2580,0
|
|
20240709,184000,37452815,2580,2580,2580,2580,0
|
|
20240709,183900,37452815,2580,2580,2580,2580,0
|
|
20240709,183800,37452815,2580,2580,2580,2580,0
|
|
20240709,183700,37452815,2580,2580,2580,2580,0
|
|
20240709,183600,37452815,2580,2580,2580,2580,0
|
|
20240709,183500,37452815,2580,2580,2580,2580,0
|
|
20240709,183400,37452815,2580,2580,2580,2580,0
|
|
20240709,183300,37452815,2580,2580,2580,2580,0
|
|
20240709,183200,37452815,2580,2580,2580,2580,0
|
|
20240709,183100,37452815,2580,2580,2580,2580,0
|
|
20240709,183000,37452815,2580,2580,2580,2580,0
|
|
20240709,182900,37452815,2580,2580,2580,2580,0
|
|
20240709,182800,37452815,2580,2580,2580,2580,0
|
|
20240709,182700,37452815,2580,2580,2580,2580,0
|
|
20240709,182600,37452815,2580,2580,2580,2580,0
|
|
20240709,182500,37452815,2580,2580,2580,2580,443
|
|
20240709,182400,37452815,2580,2580,2580,2580,0
|
|
20240709,182300,37452815,2580,2580,2580,2580,0
|
|
20240709,182200,37452815,2580,2580,2580,2580,0
|
|
20240709,182100,37452815,2580,2580,2580,2580,0
|
|
20240709,182000,37452815,2580,2580,2580,2580,0
|
|
20240709,181900,37452815,2580,2580,2580,2580,0
|
|
20240709,181800,37452815,2580,2580,2580,2580,0
|
|
20240709,181700,37452815,2580,2580,2580,2580,0
|
|
20240709,181600,37452815,2580,2580,2580,2580,0
|
|
20240709,181500,37452815,2580,2580,2580,2580,0
|
|
20240709,181400,37452815,2580,2580,2580,2580,0
|
|
20240709,181300,37452815,2580,2580,2580,2580,0
|
|
20240709,181200,37452815,2580,2580,2580,2580,0
|
|
20240709,181100,37452815,2580,2580,2580,2580,0
|
|
20240709,181000,37452815,2580,2580,2580,2580,0
|
|
20240709,180900,37452815,2580,2580,2580,2580,0
|
|
20240709,180800,37452815,2580,2580,2580,2580,0
|
|
20240709,180700,37452815,2580,2580,2580,2580,0
|
|
20240709,180600,37452815,2580,2580,2580,2580,0
|
|
20240709,180500,37452815,2580,2580,2580,2580,0
|
|
20240709,180400,37452815,2580,2580,2580,2580,0
|
|
20240709,180300,37452815,2580,2580,2580,2580,0
|
|
20240709,180200,37452815,2580,2580,2580,2580,0
|
|
20240709,180100,37452815,2580,2580,2580,2580,0
|
|
20240709,180000,37452815,2580,2580,2580,2580,0
|
|
20240709,175900,37452815,2580,2580,2580,2580,0
|
|
20240709,175800,37452815,2580,2580,2580,2580,0
|
|
20240709,175700,37452815,2580,2580,2580,2580,0
|
|
20240709,175600,37452815,2580,2580,2580,2580,0
|
|
20240709,175500,37452815,2580,2580,2580,2580,443
|
|
20240709,175400,37452815,2580,2580,2580,2580,0
|
|
20240709,175300,37452815,2580,2580,2580,2580,0
|
|
20240709,175200,37452815,2580,2580,2580,2580,0
|
|
20240709,175100,37452815,2580,2580,2580,2580,0
|
|
20240709,175000,37452815,2580,2580,2580,2580,0
|
|
20240709,174900,37452815,2580,2580,2580,2580,0
|
|
20240709,174800,37452815,2580,2580,2580,2580,0
|
|
20240709,174700,37452815,2580,2580,2580,2580,0
|
|
20240709,174600,37452815,2580,2580,2580,2580,0
|
|
20240709,174500,37452815,2580,2580,2580,2580,0
|
|
20240709,174400,37452815,2580,2580,2580,2580,0
|
|
20240709,174300,37452815,2580,2580,2580,2580,0
|
|
20240709,174200,37452815,2580,2580,2580,2580,0
|
|
20240709,174100,37452815,2580,2580,2580,2580,0
|
|
20240709,174000,37452815,2580,2580,2580,2580,0
|
|
20240709,173900,37452815,2580,2580,2580,2580,0
|
|
20240709,173800,37452815,2580,2580,2580,2580,0
|
|
20240709,173700,37452815,2580,2580,2580,2580,0
|
|
20240709,173600,37452815,2580,2580,2580,2580,0
|
|
20240709,173500,37452815,2580,2580,2580,2580,0
|
|
20240709,173400,37452815,2580,2580,2580,2580,0
|
|
20240709,173300,37452815,2580,2580,2580,2580,0
|
|
20240709,173200,37452815,2580,2580,2580,2580,0
|
|
20240709,173100,37452815,2580,2580,2580,2580,0
|
|
20240709,173000,37452815,2580,2580,2580,2580,0
|
|
20240709,172900,37452815,2580,2580,2580,2580,0
|
|
20240709,172800,37452815,2580,2580,2580,2580,0
|
|
20240709,172700,37452815,2580,2580,2580,2580,0
|
|
20240709,172600,37452815,2580,2580,2580,2580,0
|
|
20240709,172500,37452815,2580,2580,2580,2580,443
|
|
20240709,172400,37452815,2580,2580,2580,2580,0
|
|
20240709,172300,37452815,2580,2580,2580,2580,0
|
|
20240709,172200,37452815,2580,2580,2580,2580,0
|
|
20240709,172100,37452815,2580,2580,2580,2580,0
|
|
20240709,172000,37452815,2580,2580,2580,2580,0
|
|
20240709,171900,37452815,2580,2580,2580,2580,0
|
|
20240709,171800,37452815,2580,2580,2580,2580,0
|
|
20240709,171700,37452815,2580,2580,2580,2580,0
|
|
20240709,171600,37452815,2580,2580,2580,2580,0
|
|
20240709,171500,37452815,2580,2580,2580,2580,0
|
|
20240709,171400,37452815,2580,2580,2580,2580,0
|
|
20240709,171300,37452815,2580,2580,2580,2580,0
|
|
20240709,171200,37452815,2580,2580,2580,2580,0
|
|
20240709,171100,37452815,2580,2580,2580,2580,0
|
|
20240709,171000,37452815,2580,2580,2580,2580,0
|
|
20240709,170900,37452815,2580,2580,2580,2580,0
|
|
20240709,170800,37452815,2580,2580,2580,2580,0
|
|
20240709,170700,37452815,2580,2580,2580,2580,0
|
|
20240709,170600,37452815,2580,2580,2580,2580,0
|
|
20240709,170500,37452815,2580,2580,2580,2580,0
|
|
20240709,170400,37452815,2580,2580,2580,2580,0
|
|
20240709,170300,37452815,2580,2580,2580,2580,0
|
|
20240709,170200,37452815,2580,2580,2580,2580,0
|
|
20240709,170100,37452815,2580,2580,2580,2580,0
|
|
20240709,170000,37452815,2580,2580,2580,2580,0
|
|
20240709,165900,37452815,2580,2580,2580,2580,0
|
|
20240709,165800,37452815,2580,2580,2580,2580,0
|
|
20240709,165700,37452815,2580,2580,2580,2580,0
|
|
20240709,165600,37452815,2580,2580,2580,2580,0
|
|
20240709,165500,37452815,2580,2580,2580,2580,443
|
|
20240709,165400,37452815,2580,2580,2580,2580,0
|
|
20240709,165300,37452815,2580,2580,2580,2580,0
|
|
20240709,165200,37452815,2580,2580,2580,2580,0
|
|
20240709,165100,37452815,2580,2580,2580,2580,0
|
|
20240709,165000,37452815,2580,2580,2580,2580,0
|
|
20240709,164900,37452815,2580,2580,2580,2580,0
|
|
20240709,164800,37452815,2580,2580,2580,2580,0
|
|
20240709,164700,37452815,2580,2580,2580,2580,0
|
|
20240709,164600,37452815,2580,2580,2580,2580,0
|
|
20240709,164500,37452815,2580,2580,2580,2580,0
|
|
20240709,164400,37452815,2580,2580,2580,2580,0
|
|
20240709,164300,37452815,2580,2580,2580,2580,0
|
|
20240709,164200,37452815,2580,2580,2580,2580,0
|
|
20240709,164100,37452815,2580,2580,2580,2580,0
|
|
20240709,164000,37452815,2580,2580,2580,2580,0
|
|
20240709,163900,37452815,2580,2580,2580,2580,0
|
|
20240709,163800,37452815,2580,2580,2580,2580,0
|
|
20240709,163700,37452815,2580,2580,2580,2580,0
|
|
20240709,163600,37452815,2580,2580,2580,2580,0
|
|
20240709,163500,37452815,2580,2580,2580,2580,0
|
|
20240709,163400,37452815,2580,2580,2580,2580,0
|
|
20240709,163300,37452815,2580,2580,2580,2580,0
|
|
20240709,163200,37452815,2580,2580,2580,2580,0
|
|
20240709,163100,37452815,2580,2580,2580,2580,0
|
|
20240709,163000,37452815,2580,2580,2580,2580,0
|
|
20240709,162900,37452815,2580,2580,2580,2580,0
|
|
20240709,162800,37452815,2580,2580,2580,2580,0
|
|
20240709,162700,37452815,2580,2580,2580,2580,0
|
|
20240709,162600,37452815,2580,2580,2580,2580,0
|
|
20240709,162500,37452815,2580,2580,2580,2580,443
|
|
20240709,162400,37452815,2580,2580,2580,2580,0
|
|
20240709,162300,37452815,2580,2580,2580,2580,0
|
|
20240709,162200,37452815,2580,2580,2580,2580,0
|
|
20240709,162100,37452815,2580,2580,2580,2580,0
|
|
20240709,162000,37452815,2580,2580,2580,2580,0
|
|
20240709,161900,37452815,2580,2580,2580,2580,0
|
|
20240709,161800,37452815,2580,2580,2580,2580,0
|
|
20240709,161700,37452815,2580,2580,2580,2580,0
|
|
20240709,161600,37452815,2580,2580,2580,2580,0
|
|
20240709,161500,37452815,2580,2580,2580,2580,0
|
|
20240709,161400,37452815,2580,2580,2580,2580,0
|
|
20240709,161300,37452815,2580,2580,2580,2580,0
|
|
20240709,161200,37452815,2580,2580,2580,2580,0
|
|
20240709,161100,37452815,2580,2580,2580,2580,0
|
|
20240709,161000,37452815,2580,2580,2580,2580,0
|
|
20240709,160900,37452815,2580,2580,2580,2580,0
|
|
20240709,160800,37452815,2580,2580,2580,2580,0
|
|
20240709,160700,37452815,2580,2580,2580,2580,0
|
|
20240709,160600,37452815,2580,2580,2580,2580,0
|
|
20240709,160500,37452815,2580,2580,2580,2580,0
|
|
20240709,160400,37452815,2580,2580,2580,2580,0
|
|
20240709,160300,37452815,2580,2580,2580,2580,0
|
|
20240709,160200,37452815,2580,2580,2580,2580,0
|
|
20240709,160100,37452815,2580,2580,2580,2580,0
|
|
20240709,160000,37452815,2580,2580,2580,2580,0
|
|
20240709,155900,37452815,2580,2580,2580,2580,0
|
|
20240709,155800,37452815,2580,2580,2580,2580,0
|
|
20240709,155700,37452815,2580,2580,2580,2580,0
|
|
20240709,155600,37452815,2580,2580,2580,2580,0
|
|
20240709,155500,37452815,2580,2580,2580,2580,443
|
|
20240709,155400,37452815,2580,2580,2580,2580,0
|
|
20240709,155300,37452815,2580,2580,2580,2580,0
|
|
20240709,155200,37452815,2580,2580,2580,2580,0
|
|
20240709,155100,37452815,2580,2580,2580,2580,0
|
|
20240709,155000,37452815,2580,2580,2580,2580,0
|
|
20240709,154900,37452815,2580,2580,2580,2580,0
|
|
20240709,154800,37452815,2580,2580,2580,2580,0
|
|
20240709,154700,37452815,2580,2580,2580,2580,0
|
|
20240709,154600,37452815,2580,2580,2580,2580,0
|
|
20240709,154500,37452815,2580,2580,2580,2580,0
|
|
20240709,154400,37452815,2580,2580,2580,2580,0
|
|
20240709,154300,37452815,2580,2580,2580,2580,0
|
|
20240709,154200,37452815,2580,2580,2580,2580,0
|
|
20240709,154100,37452815,2580,2580,2580,2580,0
|
|
20240709,154000,37452815,2580,2580,2580,2580,0
|
|
20240709,153900,37452815,2580,2580,2580,2580,0
|
|
20240709,153800,37452815,2580,2580,2580,2580,0
|
|
20240709,153700,37452815,2580,2580,2580,2580,0
|
|
20240709,153600,37452815,2580,2580,2580,2580,0
|
|
20240709,153500,37452815,2580,2580,2580,2580,0
|
|
20240709,153400,37452815,2580,2580,2580,2580,0
|
|
20240709,153300,37452815,2580,2580,2580,2580,0
|
|
20240709,153200,37452815,2580,2580,2580,2580,0
|
|
20240709,153100,37452815,2580,2580,2580,2580,0
|
|
20240709,153000,37452815,2580,2580,2580,2580,443
|
|
20240709,152900,36309875,2580,2580,2580,2580,0
|
|
20240709,152800,36309875,2580,2580,2580,2580,0
|
|
20240709,152700,36309875,2580,2580,2580,2580,0
|
|
20240709,152600,36309875,2580,2580,2580,2580,0
|
|
20240709,152500,36309875,2580,2580,2580,2580,0
|
|
20240709,152400,36309875,2580,2580,2580,2580,0
|
|
20240709,152300,36309875,2580,2580,2580,2580,0
|
|
20240709,152200,36309875,2580,2580,2580,2580,0
|
|
20240709,152100,36309875,2580,2580,2580,2580,0
|
|
20240709,152000,36309875,2580,2580,2580,2580,0
|
|
20240709,151900,36309875,2580,2580,2580,2580,0
|
|
20240709,151800,36309875,2580,2575,2580,2575,25
|
|
20240709,151700,36245445,2580,2580,2580,2580,0
|
|
20240709,151600,36245445,2580,2580,2580,2580,0
|
|
20240709,151500,36245445,2580,2580,2580,2580,0
|
|
20240709,151400,36245445,2580,2580,2580,2580,0
|
|
20240709,151300,36245445,2580,2580,2580,2580,0
|
|
20240709,151200,36245445,2580,2580,2580,2580,5
|
|
20240709,151100,36232545,2575,2580,2580,2575,9
|
|
20240709,151000,36209335,2570,2570,2570,2570,0
|
|
20240709,150900,36209335,2570,2575,2575,2570,200
|
|
20240709,150800,35694855,2580,2580,2580,2580,0
|
|
20240709,150700,35694855,2580,2580,2580,2580,0
|
|
20240709,150600,35694855,2580,2580,2580,2580,0
|
|
20240709,150500,35694855,2580,2580,2580,2580,0
|
|
20240709,150400,35694855,2580,2580,2580,2580,39
|
|
20240709,150300,35594235,2580,2580,2580,2580,0
|
|
20240709,150200,35594235,2580,2580,2580,2580,0
|
|
20240709,150100,35594235,2580,2580,2580,2580,1
|
|
20240709,150000,35591655,2585,2585,2585,2585,0
|
|
20240709,145900,35591655,2585,2585,2585,2585,0
|
|
20240709,145800,35591655,2585,2585,2585,2585,0
|
|
20240709,145700,35591655,2585,2585,2585,2585,20
|
|
20240709,145600,35539955,2585,2585,2585,2585,0
|
|
20240709,145500,35539955,2585,2585,2585,2585,1
|
|
20240709,145400,35537370,2575,2575,2575,2575,0
|
|
20240709,145300,35537370,2575,2575,2575,2575,0
|
|
20240709,145200,35537370,2575,2575,2575,2575,0
|
|
20240709,145100,35537370,2575,2575,2575,2575,0
|
|
20240709,145000,35537370,2575,2575,2575,2575,0
|
|
20240709,144900,35537370,2575,2575,2575,2575,800
|
|
20240709,144800,33477370,2575,2575,2575,2575,0
|
|
20240709,144700,33477370,2575,2575,2575,2575,10
|
|
20240709,144600,33451620,2580,2580,2580,2580,1
|
|
20240709,144500,33449040,2585,2585,2585,2585,0
|
|
20240709,144400,33449040,2585,2585,2585,2585,0
|
|
20240709,144300,33449040,2585,2585,2585,2585,0
|
|
20240709,144200,33449040,2585,2585,2585,2585,0
|
|
20240709,144100,33449040,2585,2585,2585,2585,0
|
|
20240709,144000,33449040,2585,2585,2585,2585,0
|
|
20240709,143900,33449040,2585,2585,2585,2585,0
|
|
20240709,143800,33449040,2585,2585,2585,2585,0
|
|
20240709,143700,33449040,2585,2585,2585,2585,0
|
|
20240709,143600,33449040,2585,2585,2585,2585,0
|
|
20240709,143500,33449040,2585,2585,2585,2585,0
|
|
20240709,143400,33449040,2585,2585,2585,2585,0
|
|
20240709,143300,33449040,2585,2585,2585,2585,0
|
|
20240709,143200,33449040,2585,2585,2585,2585,0
|
|
20240709,143100,33449040,2585,2585,2585,2585,1
|
|
20240709,143000,33446455,2575,2575,2575,2575,0
|
|
20240709,142900,33446455,2575,2575,2575,2575,0
|
|
20240709,142800,33446455,2575,2575,2575,2575,0
|
|
20240709,142700,33446455,2575,2575,2575,2575,0
|
|
20240709,142600,33446455,2575,2575,2575,2575,0
|
|
20240709,142500,33446455,2575,2575,2575,2575,0
|
|
20240709,142400,33446455,2575,2575,2575,2575,0
|
|
20240709,142300,33446455,2575,2575,2575,2575,0
|
|
20240709,142200,33446455,2575,2575,2575,2575,0
|
|
20240709,142100,33446455,2575,2575,2575,2575,0
|
|
20240709,142000,33446455,2575,2580,2580,2575,203
|
|
20240709,141900,32923035,2585,2585,2585,2585,0
|
|
20240709,141800,32923035,2585,2585,2585,2585,0
|
|
20240709,141700,32923035,2585,2585,2585,2585,0
|
|
20240709,141600,32923035,2585,2585,2585,2585,1
|
|
20240709,141500,32920450,2575,2575,2575,2575,0
|
|
20240709,141400,32920450,2575,2575,2575,2575,0
|
|
20240709,141300,32920450,2575,2575,2575,2575,0
|
|
20240709,141200,32920450,2575,2575,2575,2575,176
|
|
20240709,141100,32467250,2575,2575,2575,2575,0
|
|
20240709,141000,32467250,2575,2575,2575,2570,327
|
|
20240709,140900,31625240,2575,2575,2575,2575,0
|
|
20240709,140800,31625240,2575,2575,2575,2575,0
|
|
20240709,140700,31625240,2575,2575,2575,2575,0
|
|
20240709,140600,31625240,2575,2575,2575,2575,1500
|
|
20240709,140500,27762740,2575,2575,2575,2575,0
|
|
20240709,140400,27762740,2575,2575,2575,2575,500
|
|
20240709,140300,26475240,2585,2585,2585,2585,1
|
|
20240709,140200,26472655,2575,2580,2580,2575,999
|
|
20240709,140100,23899695,2585,2585,2585,2585,0
|
|
20240709,140000,23899695,2585,2585,2585,2585,0
|
|
20240709,135900,23899695,2585,2585,2585,2585,0
|
|
20240709,135800,23899695,2585,2585,2585,2585,0
|
|
20240709,135700,23899695,2585,2585,2585,2585,0
|
|
20240709,135600,23899695,2585,2585,2585,2585,0
|
|
20240709,135500,23899695,2585,2585,2585,2585,0
|
|
20240709,135400,23899695,2585,2585,2585,2585,1
|
|
20240709,135300,23897110,2575,2575,2575,2575,0
|
|
20240709,135200,23897110,2575,2575,2575,2575,0
|
|
20240709,135100,23897110,2575,2575,2575,2575,0
|
|
20240709,135000,23897110,2575,2575,2575,2575,38
|
|
20240709,134900,23799260,2580,2580,2580,2580,200
|
|
20240709,134800,23283260,2585,2585,2585,2585,0
|
|
20240709,134700,23283260,2585,2585,2585,2585,0
|
|
20240709,134600,23283260,2585,2585,2585,2585,0
|
|
20240709,134500,23283260,2585,2585,2585,2585,0
|
|
20240709,134400,23283260,2585,2585,2585,2585,0
|
|
20240709,134300,23283260,2585,2585,2585,2585,0
|
|
20240709,134200,23283260,2585,2585,2585,2585,2
|
|
20240709,134100,23278090,2575,2575,2575,2575,23
|
|
20240709,134000,23218865,2585,2585,2585,2585,54
|
|
20240709,133900,23079275,2575,2575,2575,2575,0
|
|
20240709,133800,23079275,2575,2575,2575,2575,0
|
|
20240709,133700,23079275,2575,2575,2575,2575,1
|
|
20240709,133600,23076700,2585,2585,2585,2585,0
|
|
20240709,133500,23076700,2585,2585,2585,2585,0
|
|
20240709,133400,23076700,2585,2585,2585,2585,0
|
|
20240709,133300,23076700,2585,2585,2585,2585,0
|
|
20240709,133200,23076700,2585,2585,2585,2585,5
|
|
20240709,133100,23063775,2585,2585,2585,2585,10
|
|
20240709,133000,23037925,2585,2585,2585,2585,0
|
|
20240709,132900,23037925,2585,2585,2585,2585,5
|
|
20240709,132800,23025000,2585,2585,2585,2585,0
|
|
20240709,132700,23025000,2585,2585,2585,2585,0
|
|
20240709,132600,23025000,2585,2585,2585,2585,0
|
|
20240709,132500,23025000,2585,2585,2585,2585,0
|
|
20240709,132400,23025000,2585,2585,2585,2585,0
|
|
20240709,132300,23025000,2585,2585,2585,2585,1
|
|
20240709,132200,23022415,2585,2585,2585,2585,0
|
|
20240709,132100,23022415,2585,2585,2585,2585,0
|
|
20240709,132000,23022415,2585,2585,2585,2585,0
|
|
20240709,131900,23022415,2585,2585,2585,2585,0
|
|
20240709,131800,23022415,2585,2585,2585,2585,0
|
|
20240709,131700,23022415,2585,2585,2585,2585,0
|
|
20240709,131600,23022415,2585,2585,2585,2585,0
|
|
20240709,131500,23022415,2585,2585,2585,2585,0
|
|
20240709,131400,23022415,2585,2585,2585,2585,0
|
|
20240709,131300,23022415,2585,2585,2585,2585,0
|
|
20240709,131200,23022415,2585,2585,2585,2585,0
|
|
20240709,131100,23022415,2585,2585,2585,2585,0
|
|
20240709,131000,23022415,2585,2585,2585,2585,0
|
|
20240709,130900,23022415,2585,2585,2585,2585,0
|
|
20240709,130800,23022415,2585,2585,2585,2585,0
|
|
20240709,130700,23022415,2585,2585,2585,2585,0
|
|
20240709,130600,23022415,2585,2585,2585,2585,0
|
|
20240709,130500,23022415,2585,2585,2585,2585,0
|
|
20240709,130400,23022415,2585,2585,2585,2585,2
|
|
20240709,130300,23017245,2575,2575,2575,2575,0
|
|
20240709,130200,23017245,2575,2575,2575,2575,11
|
|
20240709,130100,22988920,2585,2585,2585,2585,0
|
|
20240709,130000,22988920,2585,2585,2585,2585,0
|
|
20240709,125900,22988920,2585,2585,2585,2585,0
|
|
20240709,125800,22988920,2585,2585,2585,2585,0
|
|
20240709,125700,22988920,2585,2585,2585,2585,0
|
|
20240709,125600,22988920,2585,2585,2585,2585,0
|
|
20240709,125500,22988920,2585,2585,2585,2585,0
|
|
20240709,125400,22988920,2585,2585,2585,2585,0
|
|
20240709,125300,22988920,2585,2585,2585,2585,0
|
|
20240709,125200,22988920,2585,2585,2585,2585,0
|
|
20240709,125100,22988920,2585,2585,2585,2585,0
|
|
20240709,125000,22988920,2585,2585,2585,2585,0
|
|
20240709,124900,22988920,2585,2585,2585,2585,0
|
|
20240709,124800,22988920,2585,2585,2585,2585,0
|
|
20240709,124700,22988920,2585,2585,2585,2585,0
|
|
20240709,124600,22988920,2585,2585,2585,2585,0
|
|
20240709,124500,22988920,2585,2585,2585,2585,0
|
|
20240709,124400,22988920,2585,2585,2585,2585,10
|
|
20240709,124300,22963070,2585,2585,2585,2585,0
|
|
20240709,124200,22963070,2585,2585,2585,2585,0
|
|
20240709,124100,22963070,2585,2585,2585,2585,0
|
|
20240709,124000,22963070,2585,2585,2585,2585,0
|
|
20240709,123900,22963070,2585,2585,2585,2585,0
|
|
20240709,123800,22963070,2585,2585,2585,2585,0
|
|
20240709,123700,22963070,2585,2585,2585,2585,0
|
|
20240709,123600,22963070,2585,2585,2585,2585,55
|
|
20240709,123500,22820895,2575,2575,2575,2575,0
|
|
20240709,123400,22820895,2575,2575,2575,2575,0
|
|
20240709,123300,22820895,2575,2575,2575,2575,50
|
|
20240709,123200,22692145,2585,2585,2585,2585,1
|
|
20240709,123100,22689560,2575,2575,2575,2575,0
|
|
20240709,123000,22689560,2575,2575,2575,2575,0
|
|
20240709,122900,22689560,2575,2575,2575,2575,418
|
|
20240709,122800,21613210,2585,2585,2585,2585,0
|
|
20240709,122700,21613210,2585,2585,2585,2585,0
|
|
20240709,122600,21613210,2585,2585,2585,2585,0
|
|
20240709,122500,21613210,2585,2585,2585,2585,0
|
|
20240709,122400,21613210,2585,2585,2585,2585,0
|
|
20240709,122300,21613210,2585,2585,2585,2585,0
|
|
20240709,122200,21613210,2585,2585,2585,2585,0
|
|
20240709,122100,21613210,2585,2585,2585,2585,2
|
|
20240709,122000,21608040,2575,2575,2575,2575,0
|
|
20240709,121900,21608040,2575,2575,2575,2575,9
|
|
20240709,121800,21584865,2575,2575,2575,2575,0
|
|
20240709,121700,21584865,2575,2580,2580,2575,1238
|
|
20240709,121600,18395285,2585,2585,2585,2585,0
|
|
20240709,121500,18395285,2585,2585,2585,2585,0
|
|
20240709,121400,18395285,2585,2585,2585,2585,0
|
|
20240709,121300,18395285,2585,2585,2585,2585,0
|
|
20240709,121200,18395285,2585,2585,2585,2585,0
|
|
20240709,121100,18395285,2585,2585,2585,2585,0
|
|
20240709,121000,18395285,2585,2585,2585,2585,0
|
|
20240709,120900,18395285,2585,2585,2585,2585,0
|
|
20240709,120800,18395285,2585,2585,2585,2585,0
|
|
20240709,120700,18395285,2585,2585,2585,2585,0
|
|
20240709,120600,18395285,2585,2585,2585,2585,0
|
|
20240709,120500,18395285,2585,2585,2585,2585,0
|
|
20240709,120400,18395285,2585,2585,2585,2585,0
|
|
20240709,120300,18395285,2585,2585,2585,2585,1
|
|
20240709,120200,18392700,2580,2580,2580,2580,0
|
|
20240709,120100,18392700,2580,2580,2580,2580,0
|
|
20240709,120000,18392700,2580,2580,2580,2580,0
|
|
20240709,115900,18392700,2580,2580,2580,2580,2
|
|
20240709,115800,18387540,2580,2580,2580,2580,2
|
|
20240709,115700,18382380,2585,2585,2585,2585,0
|
|
20240709,115600,18382380,2585,2585,2585,2585,0
|
|
20240709,115500,18382380,2585,2585,2585,2585,0
|
|
20240709,115400,18382380,2585,2585,2585,2585,0
|
|
20240709,115300,18382380,2585,2585,2585,2585,0
|
|
20240709,115200,18382380,2585,2585,2585,2585,0
|
|
20240709,115100,18382380,2585,2585,2585,2585,20
|
|
20240709,115000,18330680,2585,2585,2585,2585,50
|
|
20240709,114900,18201430,2585,2585,2585,2585,0
|
|
20240709,114800,18201430,2585,2585,2585,2585,0
|
|
20240709,114700,18201430,2585,2585,2585,2585,0
|
|
20240709,114600,18201430,2585,2585,2585,2585,0
|
|
20240709,114500,18201430,2585,2585,2585,2585,0
|
|
20240709,114400,18201430,2585,2585,2585,2585,2
|
|
20240709,114300,18196260,2585,2585,2585,2585,3
|
|
20240709,114200,18188505,2580,2580,2580,2580,500
|
|
20240709,114100,16898505,2585,2585,2585,2585,1
|
|
20240709,114000,16895920,2580,2580,2580,2580,0
|
|
20240709,113900,16895920,2580,2580,2580,2580,0
|
|
20240709,113800,16895920,2580,2580,2580,2580,1500
|
|
20240709,113700,13025920,2585,2585,2585,2585,0
|
|
20240709,113600,13025920,2585,2585,2585,2585,0
|
|
20240709,113500,13025920,2585,2585,2585,2585,0
|
|
20240709,113400,13025920,2585,2585,2585,2585,0
|
|
20240709,113300,13025920,2585,2585,2585,2585,100
|
|
20240709,113200,12767420,2585,2585,2585,2585,0
|
|
20240709,113100,12767420,2585,2585,2585,2585,0
|
|
20240709,113000,12767420,2585,2585,2585,2585,119
|
|
20240709,112900,12459805,2585,2585,2585,2585,0
|
|
20240709,112800,12459805,2585,2585,2585,2585,0
|
|
20240709,112700,12459805,2585,2585,2585,2585,0
|
|
20240709,112600,12459805,2585,2585,2585,2585,0
|
|
20240709,112500,12459805,2585,2585,2585,2585,0
|
|
20240709,112400,12459805,2585,2585,2585,2585,0
|
|
20240709,112300,12459805,2585,2585,2585,2585,0
|
|
20240709,112200,12459805,2585,2585,2585,2585,0
|
|
20240709,112100,12459805,2585,2585,2585,2585,195
|
|
20240709,112000,11955730,2585,2585,2585,2585,0
|
|
20240709,111900,11955730,2585,2585,2585,2585,0
|
|
20240709,111800,11955730,2585,2585,2585,2585,0
|
|
20240709,111700,11955730,2585,2585,2585,2585,0
|
|
20240709,111600,11955730,2585,2585,2585,2585,0
|
|
20240709,111500,11955730,2585,2585,2585,2585,0
|
|
20240709,111400,11955730,2585,2585,2585,2585,0
|
|
20240709,111300,11955730,2585,2585,2585,2585,0
|
|
20240709,111200,11955730,2585,2585,2585,2585,0
|
|
20240709,111100,11955730,2585,2585,2585,2585,5
|
|
20240709,111000,11942805,2590,2590,2590,2590,0
|
|
20240709,110900,11942805,2590,2590,2590,2590,0
|
|
20240709,110800,11942805,2590,2590,2590,2590,0
|
|
20240709,110700,11942805,2590,2590,2590,2590,0
|
|
20240709,110600,11942805,2590,2590,2590,2590,0
|
|
20240709,110500,11942805,2590,2585,2590,2585,100
|
|
20240709,110400,11684285,2585,2585,2585,2585,0
|
|
20240709,110300,11684285,2585,2585,2585,2585,200
|
|
20240709,110200,11167285,2585,2585,2585,2585,4
|
|
20240709,110100,11156945,2590,2590,2590,2590,0
|
|
20240709,110000,11156945,2590,2590,2590,2590,0
|
|
20240709,105900,11156945,2590,2590,2590,2590,0
|
|
20240709,105800,11156945,2590,2590,2590,2590,0
|
|
20240709,105700,11156945,2590,2590,2590,2590,0
|
|
20240709,105600,11156945,2590,2590,2590,2590,0
|
|
20240709,105500,11156945,2590,2590,2590,2590,0
|
|
20240709,105400,11156945,2590,2590,2590,2590,0
|
|
20240709,105300,11156945,2590,2590,2590,2590,0
|
|
20240709,105200,11156945,2590,2590,2590,2590,0
|
|
20240709,105100,11156945,2590,2590,2590,2590,2
|
|
20240709,105000,11151765,2580,2580,2580,2580,0
|
|
20240709,104900,11151765,2580,2580,2580,2580,0
|
|
20240709,104800,11151765,2580,2580,2580,2580,0
|
|
20240709,104700,11151765,2580,2580,2580,2580,200
|
|
20240709,104600,10635765,2590,2590,2590,2590,0
|
|
20240709,104500,10635765,2590,2590,2590,2590,20
|
|
20240709,104400,10583965,2585,2585,2585,2585,548
|
|
20240709,104300,9167385,2585,2585,2585,2585,0
|
|
20240709,104200,9167385,2585,2585,2585,2585,0
|
|
20240709,104100,9167385,2585,2585,2585,2585,0
|
|
20240709,104000,9167385,2585,2585,2585,2585,20
|
|
20240709,103900,9115685,2580,2580,2580,2580,0
|
|
20240709,103800,9115685,2580,2580,2580,2580,0
|
|
20240709,103700,9115685,2580,2580,2580,2580,0
|
|
20240709,103600,9115685,2580,2580,2580,2580,0
|
|
20240709,103500,9115685,2580,2580,2580,2580,0
|
|
20240709,103400,9115685,2580,2580,2580,2580,0
|
|
20240709,103300,9115685,2580,2580,2580,2580,0
|
|
20240709,103200,9115685,2580,2580,2580,2580,1
|
|
20240709,103100,9113105,2585,2585,2585,2585,30
|
|
20240709,103000,9035555,2585,2585,2585,2585,0
|
|
20240709,102900,9035555,2585,2585,2585,2585,0
|
|
20240709,102800,9035555,2585,2585,2585,2585,0
|
|
20240709,102700,9035555,2585,2585,2585,2585,0
|
|
20240709,102600,9035555,2585,2585,2585,2585,0
|
|
20240709,102500,9035555,2585,2585,2585,2585,0
|
|
20240709,102400,9035555,2585,2585,2585,2585,0
|
|
20240709,102300,9035555,2585,2585,2585,2585,5
|
|
20240709,102200,9022630,2585,2585,2585,2585,15
|
|
20240709,102100,8983855,2585,2585,2585,2585,0
|
|
20240709,102000,8983855,2585,2585,2585,2585,121
|
|
20240709,101900,8671070,2585,2585,2585,2585,200
|
|
20240709,101800,8154070,2585,2585,2585,2585,31
|
|
20240709,101700,8073935,2585,2585,2585,2585,0
|
|
20240709,101600,8073935,2585,2585,2585,2585,42
|
|
20240709,101500,7965365,2585,2585,2585,2585,230
|
|
20240709,101400,7370815,2585,2585,2585,2585,0
|
|
20240709,101300,7370815,2585,2585,2585,2585,0
|
|
20240709,101200,7370815,2585,2585,2585,2585,0
|
|
20240709,101100,7370815,2585,2585,2585,2585,0
|
|
20240709,101000,7370815,2585,2585,2585,2585,0
|
|
20240709,100900,7370815,2585,2585,2585,2585,78
|
|
20240709,100800,7169185,2590,2590,2590,2590,0
|
|
20240709,100700,7169185,2590,2590,2590,2590,18
|
|
20240709,100600,7122565,2590,2590,2590,2590,5
|
|
20240709,100500,7109615,2590,2590,2590,2590,0
|
|
20240709,100400,7109615,2590,2590,2590,2590,0
|
|
20240709,100300,7109615,2590,2590,2590,2590,0
|
|
20240709,100200,7109615,2590,2590,2590,2590,20
|
|
20240709,100100,7057815,2590,2590,2590,2590,126
|
|
20240709,100000,6731475,2590,2590,2590,2590,0
|
|
20240709,095900,6731475,2590,2590,2590,2590,0
|
|
20240709,095800,6731475,2590,2590,2590,2590,54
|
|
20240709,095700,6591615,2590,2590,2590,2590,0
|
|
20240709,095600,6591615,2590,2590,2590,2590,38
|
|
20240709,095500,6493195,2590,2590,2590,2590,0
|
|
20240709,095400,6493195,2590,2590,2590,2590,0
|
|
20240709,095300,6493195,2590,2590,2590,2590,0
|
|
20240709,095200,6493195,2590,2590,2590,2590,0
|
|
20240709,095100,6493195,2590,2590,2590,2590,4
|
|
20240709,095000,6482835,2590,2590,2590,2590,0
|
|
20240709,094900,6482835,2590,2590,2590,2590,2
|
|
20240709,094800,6477655,2585,2585,2585,2585,0
|
|
20240709,094700,6477655,2585,2585,2585,2585,0
|
|
20240709,094600,6477655,2585,2585,2585,2585,200
|
|
20240709,094500,5960655,2585,2585,2585,2585,200
|
|
20240709,094400,5443655,2585,2585,2585,2585,2
|
|
20240709,094300,5438485,2590,2590,2590,2590,0
|
|
20240709,094200,5438485,2590,2590,2590,2590,0
|
|
20240709,094100,5438485,2590,2590,2590,2590,3
|
|
20240709,094000,5430715,2595,2595,2595,2595,0
|
|
20240709,093900,5430715,2595,2595,2595,2595,0
|
|
20240709,093800,5430715,2595,2595,2595,2595,0
|
|
20240709,093700,5430715,2595,2595,2595,2595,1
|
|
20240709,093600,5428120,2595,2595,2595,2595,100
|
|
20240709,093500,5168620,2595,2595,2595,2595,0
|
|
20240709,093400,5168620,2595,2595,2595,2595,100
|
|
20240709,093300,4909120,2595,2595,2595,2595,100
|
|
20240709,093200,4649620,2595,2595,2595,2595,0
|
|
20240709,093100,4649620,2595,2595,2595,2595,5
|
|
20240709,093000,4636645,2595,2595,2595,2595,10
|
|
20240709,092900,4610695,2585,2585,2585,2585,0
|
|
20240709,092800,4610695,2585,2585,2585,2585,0
|
|
20240709,092700,4610695,2585,2585,2585,2585,0
|
|
20240709,092600,4610695,2585,2585,2585,2585,101
|
|
20240709,092500,4349610,2595,2595,2595,2595,0
|
|
20240709,092400,4349610,2595,2595,2595,2595,100
|
|
20240709,092300,4090110,2595,2595,2595,2595,0
|
|
20240709,092200,4090110,2595,2595,2595,2595,0
|
|
20240709,092100,4090110,2595,2595,2595,2595,0
|
|
20240709,092000,4090110,2595,2595,2595,2595,0
|
|
20240709,091900,4090110,2595,2595,2595,2595,0
|
|
20240709,091800,4090110,2595,2595,2595,2595,0
|
|
20240709,091700,4090110,2595,2595,2595,2595,200
|
|
20240709,091600,3571110,2595,2595,2595,2595,0
|
|
20240709,091500,3571110,2595,2595,2595,2590,169
|
|
20240709,091400,3132805,2595,2595,2595,2595,0
|
|
20240709,091300,3132805,2595,2595,2595,2595,400
|
|
20240709,091200,2094805,2590,2595,2595,2590,2
|
|
20240709,091100,2089620,2595,2595,2595,2595,5
|
|
20240709,091000,2076645,2595,2595,2595,2595,0
|
|
20240709,090900,2076645,2595,2595,2595,2595,0
|
|
20240709,090800,2076645,2595,2595,2595,2595,200
|
|
20240709,090700,1557645,2595,2595,2595,2595,0
|
|
20240709,090600,1557645,2595,2590,2595,2590,23
|
|
20240709,090500,1498040,2595,2595,2595,2595,0
|
|
20240709,090400,1498040,2595,2600,2600,2595,190
|
|
20240709,090300,1004190,2600,2600,2600,2600,0
|
|
20240709,090200,1004190,2600,2590,2600,2590,50
|
|
20240709,090100,874620,2580,2580,2580,2580,0
|
|
20240709,090000,874620,2580,2580,2580,2580,339
|