609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,190600,415548275,2160,2160,2160,2160,10030
|
|
20240719,190500,415548275,2160,2160,2160,2160,0
|
|
20240719,190400,415548275,2160,2160,2160,2160,0
|
|
20240719,190300,415548275,2160,2160,2160,2160,0
|
|
20240719,190200,415548275,2160,2160,2160,2160,0
|
|
20240719,190100,415548275,2160,2160,2160,2160,0
|
|
20240719,190000,415548275,2160,2160,2160,2160,0
|
|
20240719,185900,415548275,2160,2160,2160,2160,0
|
|
20240719,185800,415548275,2160,2160,2160,2160,0
|
|
20240719,185700,415548275,2160,2160,2160,2160,0
|
|
20240719,185600,415548275,2160,2160,2160,2160,0
|
|
20240719,185500,415548275,2160,2160,2160,2160,0
|
|
20240719,185400,415548275,2160,2160,2160,2160,0
|
|
20240719,185300,415548275,2160,2160,2160,2160,0
|
|
20240719,185200,415548275,2160,2160,2160,2160,0
|
|
20240719,185100,415548275,2160,2160,2160,2160,0
|
|
20240719,185000,415548275,2160,2160,2160,2160,0
|
|
20240719,184900,415548275,2160,2160,2160,2160,0
|
|
20240719,184800,415548275,2160,2160,2160,2160,0
|
|
20240719,184700,415548275,2160,2160,2160,2160,0
|
|
20240719,184600,415548275,2160,2160,2160,2160,0
|
|
20240719,184500,415548275,2160,2160,2160,2160,0
|
|
20240719,184400,415548275,2160,2160,2160,2160,0
|
|
20240719,184300,415548275,2160,2160,2160,2160,0
|
|
20240719,184200,415548275,2160,2160,2160,2160,0
|
|
20240719,184100,415548275,2160,2160,2160,2160,0
|
|
20240719,184000,415548275,2160,2160,2160,2160,0
|
|
20240719,183900,415548275,2160,2160,2160,2160,0
|
|
20240719,183800,415548275,2160,2160,2160,2160,0
|
|
20240719,183700,415548275,2160,2160,2160,2160,0
|
|
20240719,183600,415548275,2160,2160,2160,2160,10030
|
|
20240719,183500,415548275,2160,2160,2160,2160,0
|
|
20240719,183400,415548275,2160,2160,2160,2160,0
|
|
20240719,183300,415548275,2160,2160,2160,2160,0
|
|
20240719,183200,415548275,2160,2160,2160,2160,0
|
|
20240719,183100,415548275,2160,2160,2160,2160,0
|
|
20240719,183000,415548275,2160,2160,2160,2160,0
|
|
20240719,182900,415548275,2160,2160,2160,2160,0
|
|
20240719,182800,415548275,2160,2160,2160,2160,0
|
|
20240719,182700,415548275,2160,2160,2160,2160,0
|
|
20240719,182600,415548275,2160,2160,2160,2160,0
|
|
20240719,182500,415548275,2160,2160,2160,2160,0
|
|
20240719,182400,415548275,2160,2160,2160,2160,0
|
|
20240719,182300,415548275,2160,2160,2160,2160,0
|
|
20240719,182200,415548275,2160,2160,2160,2160,0
|
|
20240719,182100,415548275,2160,2160,2160,2160,0
|
|
20240719,182000,415548275,2160,2160,2160,2160,0
|
|
20240719,181900,415548275,2160,2160,2160,2160,0
|
|
20240719,181800,415548275,2160,2160,2160,2160,0
|
|
20240719,181700,415548275,2160,2160,2160,2160,0
|
|
20240719,181600,415548275,2160,2160,2160,2160,0
|
|
20240719,181500,415548275,2160,2160,2160,2160,0
|
|
20240719,181400,415548275,2160,2160,2160,2160,0
|
|
20240719,181300,415548275,2160,2160,2160,2160,0
|
|
20240719,181200,415548275,2160,2160,2160,2160,0
|
|
20240719,181100,415548275,2160,2160,2160,2160,0
|
|
20240719,181000,415548275,2160,2160,2160,2160,0
|
|
20240719,180900,415548275,2160,2160,2160,2160,0
|
|
20240719,180800,415548275,2160,2160,2160,2160,0
|
|
20240719,180700,415548275,2160,2160,2160,2160,0
|
|
20240719,180600,415548275,2160,2160,2160,2160,10030
|
|
20240719,180500,415548275,2160,2160,2160,2160,0
|
|
20240719,180400,415548275,2160,2160,2160,2160,0
|
|
20240719,180300,415548275,2160,2160,2160,2160,0
|
|
20240719,180200,415548275,2160,2160,2160,2160,0
|
|
20240719,180100,415548275,2160,2160,2160,2160,0
|
|
20240719,180000,415548275,2160,2160,2160,2160,0
|
|
20240719,175900,415548275,2160,2160,2160,2160,0
|
|
20240719,175800,415548275,2160,2160,2160,2160,0
|
|
20240719,175700,415548275,2160,2160,2160,2160,0
|
|
20240719,175600,415548275,2160,2160,2160,2160,0
|
|
20240719,175500,415548275,2160,2160,2160,2160,0
|
|
20240719,175400,415548275,2160,2160,2160,2160,0
|
|
20240719,175300,415548275,2160,2160,2160,2160,0
|
|
20240719,175200,415548275,2160,2160,2160,2160,0
|
|
20240719,175100,415548275,2160,2160,2160,2160,0
|
|
20240719,175000,415548275,2160,2160,2160,2160,0
|
|
20240719,174900,415548275,2160,2160,2160,2160,0
|
|
20240719,174800,415548275,2160,2160,2160,2160,0
|
|
20240719,174700,415548275,2160,2160,2160,2160,0
|
|
20240719,174600,415548275,2160,2160,2160,2160,0
|
|
20240719,174500,415548275,2160,2160,2160,2160,0
|
|
20240719,174400,415548275,2160,2160,2160,2160,0
|
|
20240719,174300,415548275,2160,2160,2160,2160,0
|
|
20240719,174200,415548275,2160,2160,2160,2160,0
|
|
20240719,174100,415548275,2160,2160,2160,2160,0
|
|
20240719,174000,415548275,2160,2160,2160,2160,0
|
|
20240719,173900,415548275,2160,2160,2160,2160,0
|
|
20240719,173800,415548275,2160,2160,2160,2160,0
|
|
20240719,173700,415548275,2160,2160,2160,2160,0
|
|
20240719,173600,415548275,2160,2160,2160,2160,10030
|
|
20240719,173500,415548275,2160,2160,2160,2160,0
|
|
20240719,173400,415548275,2160,2160,2160,2160,0
|
|
20240719,173300,415548275,2160,2160,2160,2160,0
|
|
20240719,173200,415548275,2160,2160,2160,2160,0
|
|
20240719,173100,415548275,2160,2160,2160,2160,0
|
|
20240719,173000,415548275,2160,2160,2160,2160,0
|
|
20240719,172900,415548275,2160,2160,2160,2160,0
|
|
20240719,172800,415548275,2160,2160,2160,2160,0
|
|
20240719,172700,415548275,2160,2160,2160,2160,0
|
|
20240719,172600,415548275,2160,2160,2160,2160,0
|
|
20240719,172500,415548275,2160,2160,2160,2160,0
|
|
20240719,172400,415548275,2160,2160,2160,2160,0
|
|
20240719,172300,415548275,2160,2160,2160,2160,0
|
|
20240719,172200,415548275,2160,2160,2160,2160,0
|
|
20240719,172100,415548275,2160,2160,2160,2160,0
|
|
20240719,172000,415548275,2160,2160,2160,2160,0
|
|
20240719,171900,415548275,2160,2160,2160,2160,0
|
|
20240719,171800,415548275,2160,2160,2160,2160,0
|
|
20240719,171700,415548275,2160,2160,2160,2160,0
|
|
20240719,171600,415548275,2160,2160,2160,2160,0
|
|
20240719,171500,415548275,2160,2160,2160,2160,0
|
|
20240719,171400,415548275,2160,2160,2160,2160,0
|
|
20240719,171300,415548275,2160,2160,2160,2160,0
|
|
20240719,171200,415548275,2160,2160,2160,2160,0
|
|
20240719,171100,415548275,2160,2160,2160,2160,0
|
|
20240719,171000,415548275,2160,2160,2160,2160,0
|
|
20240719,170900,415548275,2160,2160,2160,2160,0
|
|
20240719,170800,415548275,2160,2160,2160,2160,0
|
|
20240719,170700,415548275,2160,2160,2160,2160,0
|
|
20240719,170600,415548275,2160,2160,2160,2160,10030
|
|
20240719,170500,415548275,2160,2160,2160,2160,0
|
|
20240719,170400,415548275,2160,2160,2160,2160,0
|
|
20240719,170300,415548275,2160,2160,2160,2160,0
|
|
20240719,170200,415548275,2160,2160,2160,2160,0
|
|
20240719,170100,415548275,2160,2160,2160,2160,0
|
|
20240719,170000,415548275,2160,2160,2160,2160,0
|
|
20240719,165900,415548275,2160,2160,2160,2160,0
|
|
20240719,165800,415548275,2160,2160,2160,2160,0
|
|
20240719,165700,415548275,2160,2160,2160,2160,0
|
|
20240719,165600,415548275,2160,2160,2160,2160,0
|
|
20240719,165500,415548275,2160,2160,2160,2160,0
|
|
20240719,165400,415548275,2160,2160,2160,2160,0
|
|
20240719,165300,415548275,2160,2160,2160,2160,0
|
|
20240719,165200,415548275,2160,2160,2160,2160,0
|
|
20240719,165100,415548275,2160,2160,2160,2160,0
|
|
20240719,165000,415548275,2160,2160,2160,2160,0
|
|
20240719,164900,415548275,2160,2160,2160,2160,0
|
|
20240719,164800,415548275,2160,2160,2160,2160,0
|
|
20240719,164700,415548275,2160,2160,2160,2160,0
|
|
20240719,164600,415548275,2160,2160,2160,2160,0
|
|
20240719,164500,415548275,2160,2160,2160,2160,0
|
|
20240719,164400,415548275,2160,2160,2160,2160,0
|
|
20240719,164300,415548275,2160,2160,2160,2160,0
|
|
20240719,164200,415548275,2160,2160,2160,2160,0
|
|
20240719,164100,415548275,2160,2160,2160,2160,0
|
|
20240719,164000,415548275,2160,2160,2160,2160,0
|
|
20240719,163900,415548275,2160,2160,2160,2160,0
|
|
20240719,163800,415548275,2160,2160,2160,2160,0
|
|
20240719,163700,415548275,2160,2160,2160,2160,0
|
|
20240719,163600,415548275,2160,2160,2160,2160,10030
|
|
20240719,163500,415548275,2160,2160,2160,2160,0
|
|
20240719,163400,415548275,2160,2160,2160,2160,0
|
|
20240719,163300,415548275,2160,2160,2160,2160,0
|
|
20240719,163200,415548275,2160,2160,2160,2160,0
|
|
20240719,163100,415548275,2160,2160,2160,2160,0
|
|
20240719,163000,415548275,2160,2160,2160,2160,0
|
|
20240719,162900,415548275,2160,2160,2160,2160,0
|
|
20240719,162800,415548275,2160,2160,2160,2160,0
|
|
20240719,162700,415548275,2160,2160,2160,2160,0
|
|
20240719,162600,415548275,2160,2160,2160,2160,0
|
|
20240719,162500,415548275,2160,2160,2160,2160,0
|
|
20240719,162400,415548275,2160,2160,2160,2160,0
|
|
20240719,162300,415548275,2160,2160,2160,2160,0
|
|
20240719,162200,415548275,2160,2160,2160,2160,0
|
|
20240719,162100,415548275,2160,2160,2160,2160,0
|
|
20240719,162000,415548275,2160,2160,2160,2160,0
|
|
20240719,161900,415548275,2160,2160,2160,2160,0
|
|
20240719,161800,415548275,2160,2160,2160,2160,0
|
|
20240719,161700,415548275,2160,2160,2160,2160,0
|
|
20240719,161600,415548275,2160,2160,2160,2160,0
|
|
20240719,161500,415548275,2160,2160,2160,2160,0
|
|
20240719,161400,415548275,2160,2160,2160,2160,0
|
|
20240719,161300,415548275,2160,2160,2160,2160,0
|
|
20240719,161200,415548275,2160,2160,2160,2160,0
|
|
20240719,161100,415548275,2160,2160,2160,2160,0
|
|
20240719,161000,415548275,2160,2160,2160,2160,0
|
|
20240719,160900,415548275,2160,2160,2160,2160,0
|
|
20240719,160800,415548275,2160,2160,2160,2160,0
|
|
20240719,160700,415548275,2160,2160,2160,2160,0
|
|
20240719,160600,415548275,2160,2160,2160,2160,10030
|
|
20240719,160500,415548275,2160,2160,2160,2160,0
|
|
20240719,160400,415548275,2160,2160,2160,2160,0
|
|
20240719,160300,415548275,2160,2160,2160,2160,0
|
|
20240719,160200,415548275,2160,2160,2160,2160,0
|
|
20240719,160100,415548275,2160,2160,2160,2160,0
|
|
20240719,160000,415548275,2160,2160,2160,2160,0
|
|
20240719,155900,415548275,2160,2160,2160,2160,0
|
|
20240719,155800,415548275,2160,2160,2160,2160,0
|
|
20240719,155700,415548275,2160,2160,2160,2160,0
|
|
20240719,155600,415548275,2160,2160,2160,2160,0
|
|
20240719,155500,415548275,2160,2160,2160,2160,0
|
|
20240719,155400,415548275,2160,2160,2160,2160,0
|
|
20240719,155300,415548275,2160,2160,2160,2160,0
|
|
20240719,155200,415548275,2160,2160,2160,2160,0
|
|
20240719,155100,415548275,2160,2160,2160,2160,0
|
|
20240719,155000,415548275,2160,2160,2160,2160,0
|
|
20240719,154900,415548275,2160,2160,2160,2160,0
|
|
20240719,154800,415548275,2160,2160,2160,2160,0
|
|
20240719,154700,415548275,2160,2160,2160,2160,0
|
|
20240719,154600,415548275,2160,2160,2160,2160,0
|
|
20240719,154500,415548275,2160,2160,2160,2160,0
|
|
20240719,154400,415548275,2160,2160,2160,2160,0
|
|
20240719,154300,415548275,2160,2160,2160,2160,0
|
|
20240719,154200,415548275,2160,2160,2160,2160,0
|
|
20240719,154100,415548275,2160,2160,2160,2160,0
|
|
20240719,154000,415548275,2160,2160,2160,2160,0
|
|
20240719,153900,415548275,2160,2160,2160,2160,0
|
|
20240719,153800,415548275,2160,2160,2160,2160,0
|
|
20240719,153700,415548275,2160,2160,2160,2160,0
|
|
20240719,153600,415548275,2160,2160,2160,2160,10030
|
|
20240719,153500,415548275,2160,2160,2160,2160,0
|
|
20240719,153400,415548275,2160,2160,2160,2160,0
|
|
20240719,153300,415548275,2160,2160,2160,2160,0
|
|
20240719,153200,415548275,2160,2160,2160,2160,0
|
|
20240719,153100,415548275,2160,2160,2160,2160,0
|
|
20240719,153000,415548275,2160,2160,2160,2160,10030
|
|
20240719,152900,393883475,2165,2165,2165,2165,0
|
|
20240719,152800,393883475,2165,2165,2165,2165,0
|
|
20240719,152700,393883475,2165,2165,2165,2165,0
|
|
20240719,152600,393883475,2165,2165,2165,2165,0
|
|
20240719,152500,393883475,2165,2165,2165,2165,0
|
|
20240719,152400,393883475,2165,2165,2165,2165,0
|
|
20240719,152300,393883475,2165,2165,2165,2165,0
|
|
20240719,152200,393883475,2165,2165,2165,2165,0
|
|
20240719,152100,393883475,2165,2165,2165,2165,0
|
|
20240719,152000,393883475,2165,2165,2165,2165,0
|
|
20240719,151900,393883475,2165,2170,2170,2165,261
|
|
20240719,151800,393318040,2170,2170,2170,2170,9
|
|
20240719,151700,393298510,2165,2165,2165,2165,122
|
|
20240719,151600,393034380,2165,2160,2165,2160,1194
|
|
20240719,151500,390449385,2160,2160,2160,2160,15
|
|
20240719,151400,390416985,2160,2160,2160,2160,0
|
|
20240719,151300,390416985,2160,2160,2160,2160,0
|
|
20240719,151200,390416985,2160,2160,2160,2160,0
|
|
20240719,151100,390416985,2160,2160,2160,2160,0
|
|
20240719,151000,390416985,2160,2160,2160,2160,0
|
|
20240719,150900,390416985,2160,2160,2160,2160,1116
|
|
20240719,150800,388006425,2160,2160,2160,2160,0
|
|
20240719,150700,388006425,2160,2160,2160,2160,2442
|
|
20240719,150600,382731705,2160,2160,2160,2160,0
|
|
20240719,150500,382731705,2160,2160,2160,2160,0
|
|
20240719,150400,382731705,2160,2160,2160,2160,0
|
|
20240719,150300,382731705,2160,2160,2160,2160,0
|
|
20240719,150200,382731705,2160,2160,2160,2160,0
|
|
20240719,150100,382731705,2160,2160,2160,2160,0
|
|
20240719,150000,382731705,2160,2160,2160,2160,1500
|
|
20240719,145900,379491705,2160,2160,2160,2160,0
|
|
20240719,145800,379491705,2160,2160,2160,2160,2598
|
|
20240719,145700,373880025,2160,2160,2160,2160,5108
|
|
20240719,145600,362846745,2160,2160,2160,2160,0
|
|
20240719,145500,362846745,2160,2165,2165,2160,515
|
|
20240719,145400,361734340,2165,2165,2165,2165,0
|
|
20240719,145300,361734340,2165,2165,2165,2165,0
|
|
20240719,145200,361734340,2165,2165,2165,2165,0
|
|
20240719,145100,361734340,2165,2165,2165,2165,1
|
|
20240719,145000,361732175,2165,2165,2165,2165,0
|
|
20240719,144900,361732175,2165,2165,2165,2165,900
|
|
20240719,144800,359783675,2165,2165,2165,2165,100
|
|
20240719,144700,359567175,2160,2160,2160,2160,0
|
|
20240719,144600,359567175,2160,2160,2160,2160,2000
|
|
20240719,144500,355247175,2160,2160,2160,2160,200
|
|
20240719,144400,354815175,2160,2160,2160,2160,0
|
|
20240719,144300,354815175,2160,2160,2160,2160,1569
|
|
20240719,144200,351426135,2160,2160,2160,2160,1
|
|
20240719,144100,351423975,2160,2160,2160,2160,0
|
|
20240719,144000,351423975,2160,2160,2170,2160,38
|
|
20240719,143900,351341595,2160,2160,2160,2160,0
|
|
20240719,143800,351341595,2160,2165,2165,2160,3427
|
|
20240719,143700,343938885,2165,2165,2165,2165,1116
|
|
20240719,143600,341522745,2165,2165,2165,2165,46
|
|
20240719,143500,341423155,2160,2160,2160,2160,1994
|
|
20240719,143400,337116115,2165,2165,2165,2165,0
|
|
20240719,143300,337116115,2165,2165,2165,2165,0
|
|
20240719,143200,337116115,2165,2165,2165,2165,1957
|
|
20240719,143100,332879210,2165,2165,2165,2165,43
|
|
20240719,143000,332786115,2160,2160,2160,2160,0
|
|
20240719,142900,332786115,2160,2160,2160,2160,0
|
|
20240719,142800,332786115,2160,2160,2160,2160,0
|
|
20240719,142700,332786115,2160,2160,2160,2160,0
|
|
20240719,142600,332786115,2160,2160,2160,2160,0
|
|
20240719,142500,332786115,2160,2160,2160,2160,0
|
|
20240719,142400,332786115,2160,2160,2160,2160,0
|
|
20240719,142300,332786115,2160,2160,2160,2160,0
|
|
20240719,142200,332786115,2160,2160,2160,2160,0
|
|
20240719,142100,332786115,2160,2160,2160,2160,0
|
|
20240719,142000,332786115,2160,2160,2160,2160,0
|
|
20240719,141900,332786115,2160,2160,2160,2160,1
|
|
20240719,141800,332783955,2170,2170,2170,2170,0
|
|
20240719,141700,332783955,2170,2170,2170,2170,0
|
|
20240719,141600,332783955,2170,2170,2170,2170,5
|
|
20240719,141500,332773105,2170,2170,2170,2170,1
|
|
20240719,141400,332770935,2165,2165,2165,2165,0
|
|
20240719,141300,332770935,2165,2165,2165,2165,0
|
|
20240719,141200,332770935,2165,2165,2165,2165,0
|
|
20240719,141100,332770935,2165,2165,2165,2165,0
|
|
20240719,141000,332770935,2165,2165,2165,2165,0
|
|
20240719,140900,332770935,2165,2165,2165,2165,2046
|
|
20240719,140800,328341345,2165,2165,2165,2165,14
|
|
20240719,140700,328311035,2170,2170,2170,2170,0
|
|
20240719,140600,328311035,2170,2170,2170,2170,0
|
|
20240719,140500,328311035,2170,2170,2170,2170,0
|
|
20240719,140400,328311035,2170,2170,2170,2170,0
|
|
20240719,140300,328311035,2170,2170,2170,2170,0
|
|
20240719,140200,328311035,2170,2170,2170,2170,97
|
|
20240719,140100,328100545,2175,2175,2175,2175,0
|
|
20240719,140000,328100545,2175,2175,2175,2175,1
|
|
20240719,135900,328098370,2165,2165,2165,2165,13
|
|
20240719,135800,328070225,2165,2165,2165,2165,0
|
|
20240719,135700,328070225,2165,2165,2165,2165,0
|
|
20240719,135600,328070225,2165,2165,2165,2165,0
|
|
20240719,135500,328070225,2165,2165,2165,2165,0
|
|
20240719,135400,328070225,2165,2165,2165,2165,0
|
|
20240719,135300,328070225,2165,2165,2165,2165,0
|
|
20240719,135200,328070225,2165,2165,2165,2165,1
|
|
20240719,135100,328068060,2160,2165,2165,2160,156
|
|
20240719,135000,327731090,2160,2160,2160,2160,0
|
|
20240719,134900,327731090,2160,2160,2160,2160,0
|
|
20240719,134800,327731090,2160,2160,2160,2160,0
|
|
20240719,134700,327731090,2160,2160,2160,2160,0
|
|
20240719,134600,327731090,2160,2160,2160,2160,0
|
|
20240719,134500,327731090,2160,2165,2165,2160,190
|
|
20240719,134400,327320660,2180,2175,2180,2160,574
|
|
20240719,134300,326071220,2170,2170,2170,2170,0
|
|
20240719,134200,326071220,2170,2170,2170,2170,0
|
|
20240719,134100,326071220,2170,2170,2170,2170,0
|
|
20240719,134000,326071220,2170,2170,2170,2170,0
|
|
20240719,133900,326071220,2170,2170,2170,2170,0
|
|
20240719,133800,326071220,2170,2170,2170,2170,0
|
|
20240719,133700,326071220,2170,2170,2170,2170,0
|
|
20240719,133600,326071220,2170,2170,2170,2170,500
|
|
20240719,133500,324986220,2160,2165,2165,2160,2000
|
|
20240719,133400,320666180,2165,2165,2165,2165,0
|
|
20240719,133300,320666180,2165,2165,2165,2165,0
|
|
20240719,133200,320666180,2165,2165,2165,2165,0
|
|
20240719,133100,320666180,2165,2165,2165,2165,1
|
|
20240719,133000,320664015,2170,2170,2170,2170,0
|
|
20240719,132900,320664015,2170,2170,2170,2170,0
|
|
20240719,132800,320664015,2170,2170,2170,2170,0
|
|
20240719,132700,320664015,2170,2170,2170,2170,0
|
|
20240719,132600,320664015,2170,2170,2170,2170,0
|
|
20240719,132500,320664015,2170,2170,2170,2170,1
|
|
20240719,132400,320661845,2165,2165,2165,2165,0
|
|
20240719,132300,320661845,2165,2165,2165,2165,222
|
|
20240719,132200,320181215,2165,2165,2165,2165,0
|
|
20240719,132100,320181215,2165,2165,2165,2165,19
|
|
20240719,132000,320140080,2160,2160,2160,2160,3000
|
|
20240719,131900,313660080,2165,2160,2165,2160,1118
|
|
20240719,131800,311241700,2160,2165,2165,2160,100
|
|
20240719,131700,311025665,2160,2160,2160,2160,0
|
|
20240719,131600,311025665,2160,2160,2160,2160,0
|
|
20240719,131500,311025665,2160,2165,2165,2160,12596
|
|
20240719,131400,283813420,2165,2165,2165,2165,0
|
|
20240719,131300,283813420,2165,2165,2165,2165,0
|
|
20240719,131200,283813420,2165,2165,2165,2165,2
|
|
20240719,131100,283809090,2170,2170,2170,2170,322
|
|
20240719,131000,283110350,2175,2170,2175,2170,254
|
|
20240719,130900,282559160,2170,2170,2170,2170,699
|
|
20240719,130800,281042330,2170,2170,2170,2170,1
|
|
20240719,130700,281040160,2165,2165,2165,2165,286
|
|
20240719,130600,280420970,2165,2165,2165,2165,214
|
|
20240719,130500,279957660,2165,2165,2165,2165,0
|
|
20240719,130400,279957660,2165,2165,2165,2165,700
|
|
20240719,130300,278442160,2165,2165,2165,2165,0
|
|
20240719,130200,278442160,2165,2165,2165,2165,933
|
|
20240719,130100,276422215,2165,2165,2165,2165,21
|
|
20240719,130000,276376750,2165,2165,2180,2165,2744
|
|
20240719,125900,270435840,2165,2180,2180,2160,2669
|
|
20240719,125800,264665350,2170,2185,2185,2160,9933
|
|
20240719,125700,243117810,2185,2205,2210,2175,10960
|
|
20240719,125600,219126790,2205,2180,2205,2175,28818
|
|
20240719,125500,155889155,2180,2170,2180,2170,6850
|
|
20240719,125400,141007760,2160,2160,2160,2160,100
|
|
20240719,125300,140791760,2160,2170,2170,2160,7
|
|
20240719,125200,140776610,2160,2165,2165,2160,3508
|
|
20240719,125100,133194060,2170,2170,2170,2170,0
|
|
20240719,125000,133194060,2170,2170,2170,2170,10
|
|
20240719,124900,133172360,2170,2165,2170,2165,196
|
|
20240719,124800,132747970,2165,2165,2165,2165,0
|
|
20240719,124700,132747970,2165,2165,2165,2165,414
|
|
20240719,124600,131851660,2165,2165,2165,2165,0
|
|
20240719,124500,131851660,2165,2170,2170,2165,137
|
|
20240719,124400,131555050,2170,2165,2170,2165,700
|
|
20240719,124300,130038550,2170,2170,2170,2170,0
|
|
20240719,124200,130038550,2170,2170,2170,2170,0
|
|
20240719,124100,130038550,2170,2170,2170,2170,0
|
|
20240719,124000,130038550,2170,2170,2170,2170,0
|
|
20240719,123900,130038550,2170,2170,2170,2170,0
|
|
20240719,123800,130038550,2170,2170,2170,2170,0
|
|
20240719,123700,130038550,2170,2170,2170,2170,19
|
|
20240719,123600,129997320,2170,2170,2170,2170,0
|
|
20240719,123500,129997320,2170,2170,2170,2170,1
|
|
20240719,123400,129995150,2160,2160,2160,2160,0
|
|
20240719,123300,129995150,2160,2160,2160,2160,1
|
|
20240719,123200,129992990,2165,2165,2165,2165,0
|
|
20240719,123100,129992990,2165,2165,2165,2165,0
|
|
20240719,123000,129992990,2165,2165,2165,2165,2
|
|
20240719,122900,129988660,2165,2165,2165,2165,903
|
|
20240719,122800,128033665,2165,2165,2165,2165,0
|
|
20240719,122700,128033665,2165,2165,2165,2165,18
|
|
20240719,122600,127994695,2160,2160,2160,2160,5
|
|
20240719,122500,127983895,2165,2165,2165,2165,69
|
|
20240719,122400,127834510,2170,2165,2170,2165,255
|
|
20240719,122300,127282430,2165,2165,2165,2165,119
|
|
20240719,122200,127024795,2165,2165,2165,2165,500
|
|
20240719,122100,125942295,2165,2165,2165,2165,0
|
|
20240719,122000,125942295,2165,2165,2165,2165,0
|
|
20240719,121900,125942295,2165,2165,2165,2165,50
|
|
20240719,121800,125834045,2170,2170,2170,2170,0
|
|
20240719,121700,125834045,2170,2170,2170,2170,0
|
|
20240719,121600,125834045,2170,2170,2170,2170,0
|
|
20240719,121500,125834045,2170,2170,2170,2170,49
|
|
20240719,121400,125727715,2165,2165,2165,2165,0
|
|
20240719,121300,125727715,2165,2165,2165,2165,0
|
|
20240719,121200,125727715,2165,2165,2165,2165,0
|
|
20240719,121100,125727715,2165,2165,2165,2165,1
|
|
20240719,121000,125725550,2170,2170,2170,2170,0
|
|
20240719,120900,125725550,2170,2170,2170,2170,0
|
|
20240719,120800,125725550,2170,2170,2170,2170,0
|
|
20240719,120700,125725550,2170,2170,2170,2170,0
|
|
20240719,120600,125725550,2170,2170,2170,2170,0
|
|
20240719,120500,125725550,2170,2170,2170,2170,0
|
|
20240719,120400,125725550,2170,2170,2170,2170,0
|
|
20240719,120300,125725550,2170,2170,2170,2170,0
|
|
20240719,120200,125725550,2170,2170,2170,2170,0
|
|
20240719,120100,125725550,2170,2170,2170,2170,0
|
|
20240719,120000,125725550,2170,2170,2170,2170,0
|
|
20240719,115900,125725550,2170,2170,2170,2170,0
|
|
20240719,115800,125725550,2170,2170,2170,2170,0
|
|
20240719,115700,125725550,2170,2170,2170,2170,0
|
|
20240719,115600,125725550,2170,2170,2170,2170,0
|
|
20240719,115500,125725550,2170,2170,2170,2170,0
|
|
20240719,115400,125725550,2170,2170,2170,2170,0
|
|
20240719,115300,125725550,2170,2165,2170,2165,3
|
|
20240719,115200,125719050,2165,2165,2165,2165,316
|
|
20240719,115100,125034910,2165,2165,2165,2165,0
|
|
20240719,115000,125034910,2165,2165,2165,2165,164
|
|
20240719,114900,124679850,2165,2165,2165,2165,0
|
|
20240719,114800,124679850,2165,2165,2165,2165,0
|
|
20240719,114700,124679850,2165,2165,2165,2165,100
|
|
20240719,114600,124463350,2165,2165,2165,2165,0
|
|
20240719,114500,124463350,2165,2165,2165,2165,0
|
|
20240719,114400,124463350,2165,2165,2165,2165,0
|
|
20240719,114300,124463350,2165,2165,2165,2165,2
|
|
20240719,114200,124459020,2165,2165,2165,2165,3
|
|
20240719,114100,124452525,2170,2170,2170,2170,0
|
|
20240719,114000,124452525,2170,2155,2170,2155,442
|
|
20240719,113900,123500000,2160,2160,2160,2160,0
|
|
20240719,113800,123500000,2160,2160,2160,2160,500
|
|
20240719,113700,122420000,2160,2160,2160,2160,119
|
|
20240719,113600,122162960,2160,2160,2160,2160,1
|
|
20240719,113500,122160800,2160,2160,2160,2160,5093
|
|
20240719,113400,111159920,2165,2165,2165,2165,579
|
|
20240719,113300,109906385,2170,2170,2170,2170,0
|
|
20240719,113200,109906385,2170,2170,2170,2170,0
|
|
20240719,113100,109906385,2170,2170,2170,2170,0
|
|
20240719,113000,109906385,2170,2170,2170,2170,0
|
|
20240719,112900,109906385,2170,2170,2170,2170,0
|
|
20240719,112800,109906385,2170,2170,2170,2170,1
|
|
20240719,112700,109904215,2165,2165,2165,2165,0
|
|
20240719,112600,109904215,2165,2165,2165,2165,80
|
|
20240719,112500,109731015,2165,2165,2165,2165,0
|
|
20240719,112400,109731015,2165,2165,2165,2165,2
|
|
20240719,112300,109726685,2165,2165,2165,2165,2510
|
|
20240719,112200,104292535,2165,2165,2165,2165,0
|
|
20240719,112100,104292535,2165,2165,2165,2165,0
|
|
20240719,112000,104292535,2165,2165,2165,2165,0
|
|
20240719,111900,104292535,2165,2165,2165,2165,20
|
|
20240719,111800,104249235,2160,2160,2160,2160,0
|
|
20240719,111700,104249235,2160,2160,2160,2160,0
|
|
20240719,111600,104249235,2160,2160,2160,2160,285
|
|
20240719,111500,103633635,2160,2160,2160,2160,0
|
|
20240719,111400,103633635,2160,2160,2160,2160,32
|
|
20240719,111300,103564515,2165,2165,2165,2165,0
|
|
20240719,111200,103564515,2165,2165,2165,2165,0
|
|
20240719,111100,103564515,2165,2165,2165,2165,0
|
|
20240719,111000,103564515,2165,2165,2165,2165,0
|
|
20240719,110900,103564515,2165,2165,2165,2165,0
|
|
20240719,110800,103564515,2165,2165,2165,2165,0
|
|
20240719,110700,103564515,2165,2165,2165,2165,0
|
|
20240719,110600,103564515,2165,2165,2165,2165,12
|
|
20240719,110500,103538535,2165,2165,2165,2165,3
|
|
20240719,110400,103532040,2165,2165,2165,2165,0
|
|
20240719,110300,103532040,2165,2165,2165,2165,0
|
|
20240719,110200,103532040,2165,2165,2165,2165,0
|
|
20240719,110100,103532040,2165,2165,2165,2165,90
|
|
20240719,110000,103337190,2165,2165,2165,2165,10
|
|
20240719,105900,103315540,2165,2165,2165,2165,3
|
|
20240719,105800,103309045,2165,2165,2165,2165,2
|
|
20240719,105700,103304715,2160,2160,2160,2160,0
|
|
20240719,105600,103304715,2160,2160,2160,2160,0
|
|
20240719,105500,103304715,2160,2160,2160,2160,277
|
|
20240719,105400,102706395,2160,2160,2160,2160,0
|
|
20240719,105300,102706395,2160,2160,2160,2160,0
|
|
20240719,105200,102706395,2160,2160,2160,2160,36
|
|
20240719,105100,102628635,2160,2160,2160,2160,0
|
|
20240719,105000,102628635,2160,2160,2160,2160,46
|
|
20240719,104900,102529275,2165,2165,2165,2165,0
|
|
20240719,104800,102529275,2165,2165,2165,2165,0
|
|
20240719,104700,102529275,2165,2165,2165,2165,0
|
|
20240719,104600,102529275,2165,2165,2165,2165,0
|
|
20240719,104500,102529275,2165,2165,2165,2165,510
|
|
20240719,104400,101425125,2165,2165,2165,2165,0
|
|
20240719,104300,101425125,2165,2165,2165,2165,0
|
|
20240719,104200,101425125,2165,2165,2165,2165,772
|
|
20240719,104100,99753745,2165,2165,2165,2165,0
|
|
20240719,104000,99753745,2165,2165,2165,2165,0
|
|
20240719,103900,99753745,2165,2165,2165,2165,0
|
|
20240719,103800,99753745,2165,2170,2170,2165,1882
|
|
20240719,103700,95679190,2170,2170,2170,2170,35
|
|
20240719,103600,95603240,2170,2170,2170,2165,82
|
|
20240719,103500,95425590,2170,2170,2170,2170,0
|
|
20240719,103400,95425590,2170,2170,2170,2170,900
|
|
20240719,103300,93472590,2170,2170,2170,2170,0
|
|
20240719,103200,93472590,2170,2170,2170,2170,0
|
|
20240719,103100,93472590,2170,2170,2170,2170,100
|
|
20240719,103000,93255590,2170,2170,2170,2170,0
|
|
20240719,102900,93255590,2170,2170,2170,2170,2
|
|
20240719,102800,93251250,2170,2165,2170,2165,11
|
|
20240719,102700,93227410,2165,2165,2165,2165,0
|
|
20240719,102600,93227410,2165,2165,2165,2165,0
|
|
20240719,102500,93227410,2165,2165,2165,2165,0
|
|
20240719,102400,93227410,2165,2165,2165,2165,0
|
|
20240719,102300,93227410,2165,2165,2165,2165,0
|
|
20240719,102200,93227410,2165,2165,2165,2165,1000
|
|
20240719,102100,91062410,2165,2165,2165,2165,0
|
|
20240719,102000,91062410,2165,2165,2165,2165,0
|
|
20240719,101900,91062410,2165,2165,2165,2165,300
|
|
20240719,101800,90412910,2170,2170,2170,2170,0
|
|
20240719,101700,90412910,2170,2170,2170,2170,557
|
|
20240719,101600,89204220,2170,2170,2170,2170,3
|
|
20240719,101500,89197710,2170,2170,2170,2170,12
|
|
20240719,101400,89171670,2170,2165,2170,2165,314
|
|
20240719,101300,88491050,2165,2165,2165,2165,0
|
|
20240719,101200,88491050,2165,2165,2165,2165,3190
|
|
20240719,101100,81584700,2170,2170,2170,2170,0
|
|
20240719,101000,81584700,2170,2170,2170,2170,0
|
|
20240719,100900,81584700,2170,2170,2170,2170,0
|
|
20240719,100800,81584700,2170,2170,2170,2170,23
|
|
20240719,100700,81534790,2170,2170,2170,2170,0
|
|
20240719,100600,81534790,2170,2170,2170,2170,0
|
|
20240719,100500,81534790,2170,2165,2170,2160,95
|
|
20240719,100400,81329340,2170,2170,2170,2170,1
|
|
20240719,100300,81327170,2170,2170,2170,2170,0
|
|
20240719,100200,81327170,2170,2170,2170,2170,1
|
|
20240719,100100,81325000,2160,2165,2165,2160,189
|
|
20240719,100000,80916440,2170,2170,2170,2170,0
|
|
20240719,095900,80916440,2170,2170,2170,2170,2
|
|
20240719,095800,80912100,2170,2165,2170,2165,2564
|
|
20240719,095700,75360225,2170,2170,2170,2170,1
|
|
20240719,095600,75358055,2170,2170,2170,2170,1
|
|
20240719,095500,75355885,2170,2170,2170,2170,10
|
|
20240719,095400,75334185,2170,2170,2170,2170,0
|
|
20240719,095300,75334185,2170,2170,2170,2170,5
|
|
20240719,095200,75323335,2170,2170,2170,2170,0
|
|
20240719,095100,75323335,2170,2170,2170,2170,0
|
|
20240719,095000,75323335,2170,2170,2170,2170,0
|
|
20240719,094900,75323335,2170,2170,2170,2170,5
|
|
20240719,094800,75312485,2170,2170,2170,2170,0
|
|
20240719,094700,75312485,2170,2170,2170,2170,0
|
|
20240719,094600,75312485,2170,2170,2170,2170,0
|
|
20240719,094500,75312485,2170,2170,2170,2170,0
|
|
20240719,094400,75312485,2170,2170,2170,2170,0
|
|
20240719,094300,75312485,2170,2165,2170,2165,11
|
|
20240719,094200,75288665,2165,2165,2165,2165,51
|
|
20240719,094100,75178250,2165,2165,2165,2165,0
|
|
20240719,094000,75178250,2165,2165,2165,2165,0
|
|
20240719,093900,75178250,2165,2165,2165,2165,902
|
|
20240719,093800,73225420,2170,2170,2170,2170,194
|
|
20240719,093700,72804440,2170,2170,2170,2170,0
|
|
20240719,093600,72804440,2170,2170,2170,2170,1
|
|
20240719,093500,72802270,2165,2165,2165,2165,40
|
|
20240719,093400,72715670,2165,2165,2165,2160,237
|
|
20240719,093300,72203245,2165,2165,2165,2165,0
|
|
20240719,093200,72203245,2165,2165,2165,2165,17
|
|
20240719,093100,72166440,2165,2160,2165,2160,379
|
|
20240719,093000,71346050,2160,2160,2160,2160,639
|
|
20240719,092900,69965810,2160,2160,2160,2160,0
|
|
20240719,092800,69965810,2160,2160,2160,2160,0
|
|
20240719,092700,69965810,2160,2160,2160,2160,140
|
|
20240719,092600,69663410,2160,2160,2160,2160,190
|
|
20240719,092500,69253010,2160,2155,2160,2155,1475
|
|
20240719,092400,66074380,2155,2155,2155,2155,107
|
|
20240719,092300,65843795,2160,2155,2160,2155,1290
|
|
20240719,092200,63058525,2155,2155,2155,2155,3064
|
|
20240719,092100,56455605,2155,2155,2160,2155,2361
|
|
20240719,092000,51356660,2160,2160,2160,2160,200
|
|
20240719,091900,50924660,2160,2160,2160,2160,0
|
|
20240719,091800,50924660,2160,2160,2160,2160,699
|
|
20240719,091700,49414820,2160,2160,2160,2160,54
|
|
20240719,091600,49298180,2160,2160,2160,2160,3000
|
|
20240719,091500,42818180,2165,2165,2165,2165,405
|
|
20240719,091400,41941355,2165,2165,2165,2165,216
|
|
20240719,091300,41473715,2165,2165,2165,2165,0
|
|
20240719,091200,41473715,2165,2170,2170,2165,935
|
|
20240719,091100,39449325,2170,2170,2170,2170,0
|
|
20240719,091000,39449325,2170,2170,2170,2170,105
|
|
20240719,090900,39221475,2170,2170,2170,2170,2328
|
|
20240719,090800,34169715,2175,2175,2175,2175,1399
|
|
20240719,090700,31126890,2180,2180,2180,2175,1682
|
|
20240719,090600,27460135,2170,2170,2170,2170,102
|
|
20240719,090500,27238795,2165,2165,2165,2165,67
|
|
20240719,090400,27093740,2165,2160,2165,2160,903
|
|
20240719,090300,25143235,2160,2160,2160,2160,3006
|
|
20240719,090200,18650275,2170,2165,2170,2165,3335
|
|
20240719,090100,11428245,2165,2170,2185,2165,68
|
|
20240719,090000,11280075,2180,2185,2190,2180,5165
|