668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,200500,59107585,2470,2470,2470,2470,1342
|
|
20240715,200400,59107585,2470,2470,2470,2470,0
|
|
20240715,200300,59107585,2470,2470,2470,2470,0
|
|
20240715,200200,59107585,2470,2470,2470,2470,0
|
|
20240715,200100,59107585,2470,2470,2470,2470,0
|
|
20240715,200000,59107585,2470,2470,2470,2470,0
|
|
20240715,195900,59107585,2470,2470,2470,2470,0
|
|
20240715,195800,59107585,2470,2470,2470,2470,0
|
|
20240715,195700,59107585,2470,2470,2470,2470,0
|
|
20240715,195600,59107585,2470,2470,2470,2470,0
|
|
20240715,195500,59107585,2470,2470,2470,2470,0
|
|
20240715,195400,59107585,2470,2470,2470,2470,0
|
|
20240715,195300,59107585,2470,2470,2470,2470,0
|
|
20240715,195200,59107585,2470,2470,2470,2470,0
|
|
20240715,195100,59107585,2470,2470,2470,2470,0
|
|
20240715,195000,59107585,2470,2470,2470,2470,0
|
|
20240715,194900,59107585,2470,2470,2470,2470,0
|
|
20240715,194800,59107585,2470,2470,2470,2470,0
|
|
20240715,194700,59107585,2470,2470,2470,2470,0
|
|
20240715,194600,59107585,2470,2470,2470,2470,0
|
|
20240715,194500,59107585,2470,2470,2470,2470,0
|
|
20240715,194400,59107585,2470,2470,2470,2470,0
|
|
20240715,194300,59107585,2470,2470,2470,2470,0
|
|
20240715,194200,59107585,2470,2470,2470,2470,0
|
|
20240715,194100,59107585,2470,2470,2470,2470,0
|
|
20240715,194000,59107585,2470,2470,2470,2470,0
|
|
20240715,193900,59107585,2470,2470,2470,2470,0
|
|
20240715,193800,59107585,2470,2470,2470,2470,0
|
|
20240715,193700,59107585,2470,2470,2470,2470,0
|
|
20240715,193600,59107585,2470,2470,2470,2470,0
|
|
20240715,193500,59107585,2470,2470,2470,2470,1342
|
|
20240715,193400,59107585,2470,2470,2470,2470,0
|
|
20240715,193300,59107585,2470,2470,2470,2470,0
|
|
20240715,193200,59107585,2470,2470,2470,2470,0
|
|
20240715,193100,59107585,2470,2470,2470,2470,0
|
|
20240715,193000,59107585,2470,2470,2470,2470,0
|
|
20240715,192900,59107585,2470,2470,2470,2470,0
|
|
20240715,192800,59107585,2470,2470,2470,2470,0
|
|
20240715,192700,59107585,2470,2470,2470,2470,0
|
|
20240715,192600,59107585,2470,2470,2470,2470,0
|
|
20240715,192500,59107585,2470,2470,2470,2470,0
|
|
20240715,192400,59107585,2470,2470,2470,2470,0
|
|
20240715,192300,59107585,2470,2470,2470,2470,0
|
|
20240715,192200,59107585,2470,2470,2470,2470,0
|
|
20240715,192100,59107585,2470,2470,2470,2470,0
|
|
20240715,192000,59107585,2470,2470,2470,2470,0
|
|
20240715,191900,59107585,2470,2470,2470,2470,0
|
|
20240715,191800,59107585,2470,2470,2470,2470,0
|
|
20240715,191700,59107585,2470,2470,2470,2470,0
|
|
20240715,191600,59107585,2470,2470,2470,2470,0
|
|
20240715,191500,59107585,2470,2470,2470,2470,0
|
|
20240715,191400,59107585,2470,2470,2470,2470,0
|
|
20240715,191300,59107585,2470,2470,2470,2470,0
|
|
20240715,191200,59107585,2470,2470,2470,2470,0
|
|
20240715,191100,59107585,2470,2470,2470,2470,0
|
|
20240715,191000,59107585,2470,2470,2470,2470,0
|
|
20240715,190900,59107585,2470,2470,2470,2470,0
|
|
20240715,190800,59107585,2470,2470,2470,2470,0
|
|
20240715,190700,59107585,2470,2470,2470,2470,0
|
|
20240715,190600,59107585,2470,2470,2470,2470,0
|
|
20240715,190500,59107585,2470,2470,2470,2470,1342
|
|
20240715,190400,59107585,2470,2470,2470,2470,0
|
|
20240715,190300,59107585,2470,2470,2470,2470,0
|
|
20240715,190200,59107585,2470,2470,2470,2470,0
|
|
20240715,190100,59107585,2470,2470,2470,2470,0
|
|
20240715,190000,59107585,2470,2470,2470,2470,0
|
|
20240715,185900,59107585,2470,2470,2470,2470,0
|
|
20240715,185800,59107585,2470,2470,2470,2470,0
|
|
20240715,185700,59107585,2470,2470,2470,2470,0
|
|
20240715,185600,59107585,2470,2470,2470,2470,0
|
|
20240715,185500,59107585,2470,2470,2470,2470,0
|
|
20240715,185400,59107585,2470,2470,2470,2470,0
|
|
20240715,185300,59107585,2470,2470,2470,2470,0
|
|
20240715,185200,59107585,2470,2470,2470,2470,0
|
|
20240715,185100,59107585,2470,2470,2470,2470,0
|
|
20240715,185000,59107585,2470,2470,2470,2470,0
|
|
20240715,184900,59107585,2470,2470,2470,2470,0
|
|
20240715,184800,59107585,2470,2470,2470,2470,0
|
|
20240715,184700,59107585,2470,2470,2470,2470,0
|
|
20240715,184600,59107585,2470,2470,2470,2470,0
|
|
20240715,184500,59107585,2470,2470,2470,2470,0
|
|
20240715,184400,59107585,2470,2470,2470,2470,0
|
|
20240715,184300,59107585,2470,2470,2470,2470,0
|
|
20240715,184200,59107585,2470,2470,2470,2470,0
|
|
20240715,184100,59107585,2470,2470,2470,2470,0
|
|
20240715,184000,59107585,2470,2470,2470,2470,0
|
|
20240715,183900,59107585,2470,2470,2470,2470,0
|
|
20240715,183800,59107585,2470,2470,2470,2470,0
|
|
20240715,183700,59107585,2470,2470,2470,2470,0
|
|
20240715,183600,59107585,2470,2470,2470,2470,0
|
|
20240715,183500,59107585,2470,2470,2470,2470,1342
|
|
20240715,183400,59107585,2470,2470,2470,2470,0
|
|
20240715,183300,59107585,2470,2470,2470,2470,0
|
|
20240715,183200,59107585,2470,2470,2470,2470,0
|
|
20240715,183100,59107585,2470,2470,2470,2470,0
|
|
20240715,183000,59107585,2470,2470,2470,2470,0
|
|
20240715,182900,59107585,2470,2470,2470,2470,0
|
|
20240715,182800,59107585,2470,2470,2470,2470,0
|
|
20240715,182700,59107585,2470,2470,2470,2470,0
|
|
20240715,182600,59107585,2470,2470,2470,2470,0
|
|
20240715,182500,59107585,2470,2470,2470,2470,0
|
|
20240715,182400,59107585,2470,2470,2470,2470,0
|
|
20240715,182300,59107585,2470,2470,2470,2470,0
|
|
20240715,182200,59107585,2470,2470,2470,2470,0
|
|
20240715,182100,59107585,2470,2470,2470,2470,0
|
|
20240715,182000,59107585,2470,2470,2470,2470,0
|
|
20240715,181900,59107585,2470,2470,2470,2470,0
|
|
20240715,181800,59107585,2470,2470,2470,2470,0
|
|
20240715,181700,59107585,2470,2470,2470,2470,0
|
|
20240715,181600,59107585,2470,2470,2470,2470,0
|
|
20240715,181500,59107585,2470,2470,2470,2470,0
|
|
20240715,181400,59107585,2470,2470,2470,2470,0
|
|
20240715,181300,59107585,2470,2470,2470,2470,0
|
|
20240715,181200,59107585,2470,2470,2470,2470,0
|
|
20240715,181100,59107585,2470,2470,2470,2470,0
|
|
20240715,181000,59107585,2470,2470,2470,2470,0
|
|
20240715,180900,59107585,2470,2470,2470,2470,0
|
|
20240715,180800,59107585,2470,2470,2470,2470,0
|
|
20240715,180700,59107585,2470,2470,2470,2470,0
|
|
20240715,180600,59107585,2470,2470,2470,2470,0
|
|
20240715,180500,59107585,2470,2470,2470,2470,1342
|
|
20240715,180400,59107585,2470,2470,2470,2470,0
|
|
20240715,180300,59107585,2470,2470,2470,2470,0
|
|
20240715,180200,59107585,2470,2470,2470,2470,0
|
|
20240715,180100,59107585,2470,2470,2470,2470,0
|
|
20240715,180000,59107585,2470,2470,2470,2470,0
|
|
20240715,175900,59107585,2470,2470,2470,2470,0
|
|
20240715,175800,59107585,2470,2470,2470,2470,0
|
|
20240715,175700,59107585,2470,2470,2470,2470,0
|
|
20240715,175600,59107585,2470,2470,2470,2470,0
|
|
20240715,175500,59107585,2470,2470,2470,2470,0
|
|
20240715,175400,59107585,2470,2470,2470,2470,0
|
|
20240715,175300,59107585,2470,2470,2470,2470,0
|
|
20240715,175200,59107585,2470,2470,2470,2470,0
|
|
20240715,175100,59107585,2470,2470,2470,2470,0
|
|
20240715,175000,59107585,2470,2470,2470,2470,0
|
|
20240715,174900,59107585,2470,2470,2470,2470,0
|
|
20240715,174800,59107585,2470,2470,2470,2470,0
|
|
20240715,174700,59107585,2470,2470,2470,2470,0
|
|
20240715,174600,59107585,2470,2470,2470,2470,0
|
|
20240715,174500,59107585,2470,2470,2470,2470,0
|
|
20240715,174400,59107585,2470,2470,2470,2470,0
|
|
20240715,174300,59107585,2470,2470,2470,2470,0
|
|
20240715,174200,59107585,2470,2470,2470,2470,0
|
|
20240715,174100,59107585,2470,2470,2470,2470,0
|
|
20240715,174000,59107585,2470,2470,2470,2470,0
|
|
20240715,173900,59107585,2470,2470,2470,2470,0
|
|
20240715,173800,59107585,2470,2470,2470,2470,0
|
|
20240715,173700,59107585,2470,2470,2470,2470,0
|
|
20240715,173600,59107585,2470,2470,2470,2470,0
|
|
20240715,173500,59107585,2470,2470,2470,2470,1342
|
|
20240715,173400,59107585,2470,2470,2470,2470,0
|
|
20240715,173300,59107585,2470,2470,2470,2470,0
|
|
20240715,173200,59107585,2470,2470,2470,2470,0
|
|
20240715,173100,59107585,2470,2470,2470,2470,0
|
|
20240715,173000,59107585,2470,2470,2470,2470,0
|
|
20240715,172900,59107585,2470,2470,2470,2470,0
|
|
20240715,172800,59107585,2470,2470,2470,2470,0
|
|
20240715,172700,59107585,2470,2470,2470,2470,0
|
|
20240715,172600,59107585,2470,2470,2470,2470,0
|
|
20240715,172500,59107585,2470,2470,2470,2470,0
|
|
20240715,172400,59107585,2470,2470,2470,2470,0
|
|
20240715,172300,59107585,2470,2470,2470,2470,0
|
|
20240715,172200,59107585,2470,2470,2470,2470,0
|
|
20240715,172100,59107585,2470,2470,2470,2470,0
|
|
20240715,172000,59107585,2470,2470,2470,2470,0
|
|
20240715,171900,59107585,2470,2470,2470,2470,0
|
|
20240715,171800,59107585,2470,2470,2470,2470,0
|
|
20240715,171700,59107585,2470,2470,2470,2470,0
|
|
20240715,171600,59107585,2470,2470,2470,2470,0
|
|
20240715,171500,59107585,2470,2470,2470,2470,0
|
|
20240715,171400,59107585,2470,2470,2470,2470,0
|
|
20240715,171300,59107585,2470,2470,2470,2470,0
|
|
20240715,171200,59107585,2470,2470,2470,2470,0
|
|
20240715,171100,59107585,2470,2470,2470,2470,0
|
|
20240715,171000,59107585,2470,2470,2470,2470,0
|
|
20240715,170900,59107585,2470,2470,2470,2470,0
|
|
20240715,170800,59107585,2470,2470,2470,2470,0
|
|
20240715,170700,59107585,2470,2470,2470,2470,0
|
|
20240715,170600,59107585,2470,2470,2470,2470,0
|
|
20240715,170500,59107585,2470,2470,2470,2470,1342
|
|
20240715,170400,59107585,2470,2470,2470,2470,0
|
|
20240715,170300,59107585,2470,2470,2470,2470,0
|
|
20240715,170200,59107585,2470,2470,2470,2470,0
|
|
20240715,170100,59107585,2470,2470,2470,2470,0
|
|
20240715,170000,59107585,2470,2470,2470,2470,0
|
|
20240715,165900,59107585,2470,2470,2470,2470,0
|
|
20240715,165800,59107585,2470,2470,2470,2470,0
|
|
20240715,165700,59107585,2470,2470,2470,2470,0
|
|
20240715,165600,59107585,2470,2470,2470,2470,0
|
|
20240715,165500,59107585,2470,2470,2470,2470,0
|
|
20240715,165400,59107585,2470,2470,2470,2470,0
|
|
20240715,165300,59107585,2470,2470,2470,2470,0
|
|
20240715,165200,59107585,2470,2470,2470,2470,0
|
|
20240715,165100,59107585,2470,2470,2470,2470,0
|
|
20240715,165000,59107585,2470,2470,2470,2470,0
|
|
20240715,164900,59107585,2470,2470,2470,2470,0
|
|
20240715,164800,59107585,2470,2470,2470,2470,0
|
|
20240715,164700,59107585,2470,2470,2470,2470,0
|
|
20240715,164600,59107585,2470,2470,2470,2470,0
|
|
20240715,164500,59107585,2470,2470,2470,2470,0
|
|
20240715,164400,59107585,2470,2470,2470,2470,0
|
|
20240715,164300,59107585,2470,2470,2470,2470,0
|
|
20240715,164200,59107585,2470,2470,2470,2470,0
|
|
20240715,164100,59107585,2470,2470,2470,2470,0
|
|
20240715,164000,59107585,2470,2470,2470,2470,0
|
|
20240715,163900,59107585,2470,2470,2470,2470,0
|
|
20240715,163800,59107585,2470,2470,2470,2470,0
|
|
20240715,163700,59107585,2470,2470,2470,2470,0
|
|
20240715,163600,59107585,2470,2470,2470,2470,0
|
|
20240715,163500,59107585,2470,2470,2470,2470,1342
|
|
20240715,163400,59107585,2470,2470,2470,2470,0
|
|
20240715,163300,59107585,2470,2470,2470,2470,0
|
|
20240715,163200,59107585,2470,2470,2470,2470,0
|
|
20240715,163100,59107585,2470,2470,2470,2470,0
|
|
20240715,163000,59107585,2470,2470,2470,2470,0
|
|
20240715,162900,59107585,2470,2470,2470,2470,0
|
|
20240715,162800,59107585,2470,2470,2470,2470,0
|
|
20240715,162700,59107585,2470,2470,2470,2470,0
|
|
20240715,162600,59107585,2470,2470,2470,2470,0
|
|
20240715,162500,59107585,2470,2470,2470,2470,0
|
|
20240715,162400,59107585,2470,2470,2470,2470,0
|
|
20240715,162300,59107585,2470,2470,2470,2470,0
|
|
20240715,162200,59107585,2470,2470,2470,2470,0
|
|
20240715,162100,59107585,2470,2470,2470,2470,0
|
|
20240715,162000,59107585,2470,2470,2470,2470,0
|
|
20240715,161900,59107585,2470,2470,2470,2470,0
|
|
20240715,161800,59107585,2470,2470,2470,2470,0
|
|
20240715,161700,59107585,2470,2470,2470,2470,0
|
|
20240715,161600,59107585,2470,2470,2470,2470,0
|
|
20240715,161500,59107585,2470,2470,2470,2470,0
|
|
20240715,161400,59107585,2470,2470,2470,2470,0
|
|
20240715,161300,59107585,2470,2470,2470,2470,0
|
|
20240715,161200,59107585,2470,2470,2470,2470,0
|
|
20240715,161100,59107585,2470,2470,2470,2470,0
|
|
20240715,161000,59107585,2470,2470,2470,2470,0
|
|
20240715,160900,59107585,2470,2470,2470,2470,0
|
|
20240715,160800,59107585,2470,2470,2470,2470,0
|
|
20240715,160700,59107585,2470,2470,2470,2470,0
|
|
20240715,160600,59107585,2470,2470,2470,2470,0
|
|
20240715,160500,59107585,2470,2470,2470,2470,1342
|
|
20240715,160400,59107585,2470,2470,2470,2470,0
|
|
20240715,160300,59107585,2470,2470,2470,2470,0
|
|
20240715,160200,59107585,2470,2470,2470,2470,0
|
|
20240715,160100,59107585,2470,2470,2470,2470,0
|
|
20240715,160000,59107585,2470,2470,2470,2470,0
|
|
20240715,155900,59107585,2470,2470,2470,2470,0
|
|
20240715,155800,59107585,2470,2470,2470,2470,0
|
|
20240715,155700,59107585,2470,2470,2470,2470,0
|
|
20240715,155600,59107585,2470,2470,2470,2470,0
|
|
20240715,155500,59107585,2470,2470,2470,2470,0
|
|
20240715,155400,59107585,2470,2470,2470,2470,0
|
|
20240715,155300,59107585,2470,2470,2470,2470,0
|
|
20240715,155200,59107585,2470,2470,2470,2470,0
|
|
20240715,155100,59107585,2470,2470,2470,2470,0
|
|
20240715,155000,59107585,2470,2470,2470,2470,0
|
|
20240715,154900,59107585,2470,2470,2470,2470,0
|
|
20240715,154800,59107585,2470,2470,2470,2470,0
|
|
20240715,154700,59107585,2470,2470,2470,2470,0
|
|
20240715,154600,59107585,2470,2470,2470,2470,0
|
|
20240715,154500,59107585,2470,2470,2470,2470,0
|
|
20240715,154400,59107585,2470,2470,2470,2470,0
|
|
20240715,154300,59107585,2470,2470,2470,2470,0
|
|
20240715,154200,59107585,2470,2470,2470,2470,0
|
|
20240715,154100,59107585,2470,2470,2470,2470,0
|
|
20240715,154000,59107585,2470,2470,2470,2470,0
|
|
20240715,153900,59107585,2470,2470,2470,2470,0
|
|
20240715,153800,59107585,2470,2470,2470,2470,0
|
|
20240715,153700,59107585,2470,2470,2470,2470,0
|
|
20240715,153600,59107585,2470,2470,2470,2470,0
|
|
20240715,153500,59107585,2470,2470,2470,2470,1342
|
|
20240715,153400,59107585,2470,2470,2470,2470,0
|
|
20240715,153300,59107585,2470,2470,2470,2470,0
|
|
20240715,153200,59107585,2470,2470,2470,2470,0
|
|
20240715,153100,59107585,2470,2470,2470,2470,0
|
|
20240715,153000,59107585,2470,2470,2470,2470,1342
|
|
20240715,152900,55792845,2450,2450,2450,2450,0
|
|
20240715,152800,55792845,2450,2450,2450,2450,0
|
|
20240715,152700,55792845,2450,2450,2450,2450,0
|
|
20240715,152600,55792845,2450,2450,2450,2450,0
|
|
20240715,152500,55792845,2450,2450,2450,2450,0
|
|
20240715,152400,55792845,2450,2450,2450,2450,0
|
|
20240715,152300,55792845,2450,2450,2450,2450,0
|
|
20240715,152200,55792845,2450,2450,2450,2450,0
|
|
20240715,152100,55792845,2450,2450,2450,2450,0
|
|
20240715,152000,55792845,2450,2450,2450,2450,0
|
|
20240715,151900,55792845,2450,2450,2450,2450,0
|
|
20240715,151800,55792845,2450,2450,2450,2450,300
|
|
20240715,151700,55057845,2435,2435,2435,2435,0
|
|
20240715,151600,55057845,2435,2435,2435,2435,12
|
|
20240715,151500,55028625,2435,2435,2435,2435,158
|
|
20240715,151400,54643895,2435,2435,2435,2435,0
|
|
20240715,151300,54643895,2435,2435,2435,2435,0
|
|
20240715,151200,54643895,2435,2435,2435,2435,0
|
|
20240715,151100,54643895,2435,2435,2435,2435,0
|
|
20240715,151000,54643895,2435,2435,2435,2435,0
|
|
20240715,150900,54643895,2435,2435,2435,2435,0
|
|
20240715,150800,54643895,2435,2435,2435,2435,0
|
|
20240715,150700,54643895,2435,2435,2435,2435,0
|
|
20240715,150600,54643895,2435,2435,2435,2425,2953
|
|
20240715,150500,47465650,2440,2440,2440,2440,32
|
|
20240715,150400,47387570,2450,2450,2450,2450,0
|
|
20240715,150300,47387570,2450,2450,2450,2450,1
|
|
20240715,150200,47385120,2440,2440,2440,2440,230
|
|
20240715,150100,46823920,2440,2440,2440,2440,33
|
|
20240715,150000,46743400,2440,2445,2445,2440,137
|
|
20240715,145900,46409035,2450,2450,2450,2450,0
|
|
20240715,145800,46409035,2450,2450,2450,2450,0
|
|
20240715,145700,46409035,2450,2450,2450,2450,0
|
|
20240715,145600,46409035,2450,2450,2450,2450,118
|
|
20240715,145500,46119935,2450,2450,2450,2450,0
|
|
20240715,145400,46119935,2450,2450,2450,2450,0
|
|
20240715,145300,46119935,2450,2450,2450,2450,0
|
|
20240715,145200,46119935,2450,2450,2450,2450,0
|
|
20240715,145100,46119935,2450,2450,2450,2450,0
|
|
20240715,145000,46119935,2450,2450,2450,2450,0
|
|
20240715,144900,46119935,2450,2450,2450,2450,0
|
|
20240715,144800,46119935,2450,2450,2450,2450,0
|
|
20240715,144700,46119935,2450,2450,2450,2450,0
|
|
20240715,144600,46119935,2450,2450,2450,2450,12
|
|
20240715,144500,46090535,2455,2455,2455,2455,0
|
|
20240715,144400,46090535,2455,2455,2455,2455,0
|
|
20240715,144300,46090535,2455,2455,2455,2455,0
|
|
20240715,144200,46090535,2455,2455,2455,2455,0
|
|
20240715,144100,46090535,2455,2455,2455,2455,0
|
|
20240715,144000,46090535,2455,2455,2455,2455,0
|
|
20240715,143900,46090535,2455,2455,2455,2455,0
|
|
20240715,143800,46090535,2455,2455,2455,2455,3
|
|
20240715,143700,46083170,2445,2445,2445,2445,8
|
|
20240715,143600,46063610,2455,2455,2455,2455,0
|
|
20240715,143500,46063610,2455,2455,2455,2455,0
|
|
20240715,143400,46063610,2455,2455,2455,2455,1
|
|
20240715,143300,46061155,2440,2440,2440,2440,0
|
|
20240715,143200,46061155,2440,2440,2440,2440,0
|
|
20240715,143100,46061155,2440,2440,2440,2440,0
|
|
20240715,143000,46061155,2440,2440,2440,2440,0
|
|
20240715,142900,46061155,2440,2440,2440,2440,0
|
|
20240715,142800,46061155,2440,2440,2440,2440,0
|
|
20240715,142700,46061155,2440,2440,2440,2440,0
|
|
20240715,142600,46061155,2440,2440,2440,2440,0
|
|
20240715,142500,46061155,2440,2445,2445,2440,115
|
|
20240715,142400,45780455,2455,2455,2455,2455,0
|
|
20240715,142300,45780455,2455,2455,2455,2455,1
|
|
20240715,142200,45778000,2450,2450,2450,2450,0
|
|
20240715,142100,45778000,2450,2450,2450,2450,0
|
|
20240715,142000,45778000,2450,2450,2450,2450,0
|
|
20240715,141900,45778000,2450,2450,2450,2450,1
|
|
20240715,141800,45775550,2440,2450,2450,2440,2227
|
|
20240715,141700,40335995,2450,2450,2450,2450,0
|
|
20240715,141600,40335995,2450,2450,2450,2450,0
|
|
20240715,141500,40335995,2450,2450,2450,2450,0
|
|
20240715,141400,40335995,2450,2450,2450,2450,0
|
|
20240715,141300,40335995,2450,2450,2450,2450,0
|
|
20240715,141200,40335995,2450,2450,2450,2450,277
|
|
20240715,141100,39657345,2450,2450,2450,2450,0
|
|
20240715,141000,39657345,2450,2450,2450,2450,2
|
|
20240715,140900,39652445,2455,2455,2455,2455,0
|
|
20240715,140800,39652445,2455,2455,2455,2455,0
|
|
20240715,140700,39652445,2455,2455,2455,2455,0
|
|
20240715,140600,39652445,2455,2455,2455,2455,0
|
|
20240715,140500,39652445,2455,2455,2455,2455,0
|
|
20240715,140400,39652445,2455,2455,2455,2455,0
|
|
20240715,140300,39652445,2455,2455,2455,2455,0
|
|
20240715,140200,39652445,2455,2455,2455,2455,0
|
|
20240715,140100,39652445,2455,2455,2455,2455,0
|
|
20240715,140000,39652445,2455,2455,2455,2455,1
|
|
20240715,135900,39649990,2455,2455,2455,2455,0
|
|
20240715,135800,39649990,2455,2455,2455,2455,0
|
|
20240715,135700,39649990,2455,2455,2455,2455,0
|
|
20240715,135600,39649990,2455,2455,2455,2455,0
|
|
20240715,135500,39649990,2455,2455,2455,2455,0
|
|
20240715,135400,39649990,2455,2455,2455,2455,0
|
|
20240715,135300,39649990,2455,2455,2455,2455,0
|
|
20240715,135200,39649990,2455,2455,2455,2455,0
|
|
20240715,135100,39649990,2455,2455,2455,2455,0
|
|
20240715,135000,39649990,2455,2455,2455,2455,0
|
|
20240715,134900,39649990,2455,2455,2455,2455,0
|
|
20240715,134800,39649990,2455,2455,2455,2455,0
|
|
20240715,134700,39649990,2455,2455,2455,2455,0
|
|
20240715,134600,39649990,2455,2455,2455,2455,0
|
|
20240715,134500,39649990,2455,2455,2455,2455,0
|
|
20240715,134400,39649990,2455,2455,2455,2455,0
|
|
20240715,134300,39649990,2455,2455,2455,2455,0
|
|
20240715,134200,39649990,2455,2455,2455,2455,0
|
|
20240715,134100,39649990,2455,2455,2455,2455,100
|
|
20240715,134000,39404490,2455,2455,2455,2455,0
|
|
20240715,133900,39404490,2455,2455,2455,2455,0
|
|
20240715,133800,39404490,2455,2455,2455,2455,100
|
|
20240715,133700,39158990,2455,2455,2455,2455,0
|
|
20240715,133600,39158990,2455,2455,2455,2455,0
|
|
20240715,133500,39158990,2455,2455,2455,2455,0
|
|
20240715,133400,39158990,2455,2455,2455,2455,0
|
|
20240715,133300,39158990,2455,2455,2455,2455,0
|
|
20240715,133200,39158990,2455,2455,2455,2455,0
|
|
20240715,133100,39158990,2455,2455,2455,2455,0
|
|
20240715,133000,39158990,2455,2455,2455,2455,0
|
|
20240715,132900,39158990,2455,2455,2455,2455,0
|
|
20240715,132800,39158990,2455,2455,2455,2455,0
|
|
20240715,132700,39158990,2455,2455,2455,2455,0
|
|
20240715,132600,39158990,2455,2455,2455,2455,10
|
|
20240715,132500,39134440,2455,2455,2455,2455,0
|
|
20240715,132400,39134440,2455,2455,2455,2455,0
|
|
20240715,132300,39134440,2455,2455,2455,2455,0
|
|
20240715,132200,39134440,2455,2455,2455,2455,0
|
|
20240715,132100,39134440,2455,2455,2455,2455,0
|
|
20240715,132000,39134440,2455,2455,2455,2455,0
|
|
20240715,131900,39134440,2455,2455,2455,2455,0
|
|
20240715,131800,39134440,2455,2455,2455,2455,1
|
|
20240715,131700,39131985,2455,2455,2455,2455,0
|
|
20240715,131600,39131985,2455,2455,2455,2455,2
|
|
20240715,131500,39127075,2450,2450,2450,2450,0
|
|
20240715,131400,39127075,2450,2450,2450,2450,0
|
|
20240715,131300,39127075,2450,2450,2450,2450,0
|
|
20240715,131200,39127075,2450,2450,2450,2450,0
|
|
20240715,131100,39127075,2450,2450,2450,2450,10
|
|
20240715,131000,39102575,2445,2445,2445,2445,0
|
|
20240715,130900,39102575,2445,2445,2445,2445,0
|
|
20240715,130800,39102575,2445,2445,2445,2445,0
|
|
20240715,130700,39102575,2445,2445,2445,2445,0
|
|
20240715,130600,39102575,2445,2445,2445,2445,0
|
|
20240715,130500,39102575,2445,2445,2445,2445,0
|
|
20240715,130400,39102575,2445,2445,2445,2445,0
|
|
20240715,130300,39102575,2445,2445,2445,2445,0
|
|
20240715,130200,39102575,2445,2445,2445,2445,694
|
|
20240715,130100,37405745,2450,2450,2450,2450,306
|
|
20240715,130000,36656045,2450,2450,2450,2450,0
|
|
20240715,125900,36656045,2450,2450,2450,2450,99
|
|
20240715,125800,36413495,2450,2450,2450,2450,1
|
|
20240715,125700,36411045,2445,2445,2445,2445,0
|
|
20240715,125600,36411045,2445,2445,2445,2445,0
|
|
20240715,125500,36411045,2445,2445,2445,2445,0
|
|
20240715,125400,36411045,2445,2445,2445,2445,0
|
|
20240715,125300,36411045,2445,2445,2445,2445,0
|
|
20240715,125200,36411045,2445,2450,2450,2445,2
|
|
20240715,125100,36406150,2450,2450,2450,2450,0
|
|
20240715,125000,36406150,2450,2450,2450,2450,0
|
|
20240715,124900,36406150,2450,2450,2450,2450,0
|
|
20240715,124800,36406150,2450,2450,2450,2450,0
|
|
20240715,124700,36406150,2450,2450,2450,2450,0
|
|
20240715,124600,36406150,2450,2450,2450,2450,0
|
|
20240715,124500,36406150,2450,2450,2450,2450,0
|
|
20240715,124400,36406150,2450,2450,2450,2450,10
|
|
20240715,124300,36381650,2455,2445,2455,2445,21
|
|
20240715,124200,36330295,2450,2450,2450,2450,0
|
|
20240715,124100,36330295,2450,2450,2450,2450,0
|
|
20240715,124000,36330295,2450,2450,2450,2450,1
|
|
20240715,123900,36327845,2450,2450,2450,2450,0
|
|
20240715,123800,36327845,2450,2450,2450,2450,0
|
|
20240715,123700,36327845,2450,2450,2450,2450,0
|
|
20240715,123600,36327845,2450,2450,2450,2450,0
|
|
20240715,123500,36327845,2450,2450,2450,2450,2
|
|
20240715,123400,36322945,2455,2455,2455,2455,0
|
|
20240715,123300,36322945,2455,2455,2455,2455,0
|
|
20240715,123200,36322945,2455,2455,2455,2455,0
|
|
20240715,123100,36322945,2455,2455,2455,2455,0
|
|
20240715,123000,36322945,2455,2455,2455,2455,0
|
|
20240715,122900,36322945,2455,2455,2455,2455,0
|
|
20240715,122800,36322945,2455,2455,2455,2455,0
|
|
20240715,122700,36322945,2455,2455,2455,2455,2
|
|
20240715,122600,36318035,2455,2455,2455,2455,0
|
|
20240715,122500,36318035,2455,2455,2455,2455,0
|
|
20240715,122400,36318035,2455,2455,2455,2455,0
|
|
20240715,122300,36318035,2455,2455,2455,2455,1
|
|
20240715,122200,36315580,2455,2455,2455,2455,0
|
|
20240715,122100,36315580,2455,2455,2455,2455,0
|
|
20240715,122000,36315580,2455,2455,2455,2455,0
|
|
20240715,121900,36315580,2455,2455,2455,2455,0
|
|
20240715,121800,36315580,2455,2455,2455,2455,0
|
|
20240715,121700,36315580,2455,2455,2455,2455,0
|
|
20240715,121600,36315580,2455,2455,2455,2455,0
|
|
20240715,121500,36315580,2455,2455,2455,2455,0
|
|
20240715,121400,36315580,2455,2455,2455,2455,0
|
|
20240715,121300,36315580,2455,2455,2455,2455,0
|
|
20240715,121200,36315580,2455,2455,2455,2455,0
|
|
20240715,121100,36315580,2455,2455,2455,2455,0
|
|
20240715,121000,36315580,2455,2455,2455,2455,5
|
|
20240715,120900,36303305,2455,2455,2455,2455,300
|
|
20240715,120800,35566805,2455,2455,2455,2455,0
|
|
20240715,120700,35566805,2455,2455,2455,2455,0
|
|
20240715,120600,35566805,2455,2455,2455,2455,0
|
|
20240715,120500,35566805,2455,2455,2455,2455,0
|
|
20240715,120400,35566805,2455,2455,2455,2455,0
|
|
20240715,120300,35566805,2455,2455,2455,2455,0
|
|
20240715,120200,35566805,2455,2455,2455,2455,0
|
|
20240715,120100,35566805,2455,2455,2455,2455,0
|
|
20240715,120000,35566805,2455,2455,2455,2455,0
|
|
20240715,115900,35566805,2455,2455,2455,2455,0
|
|
20240715,115800,35566805,2455,2455,2455,2455,0
|
|
20240715,115700,35566805,2455,2455,2455,2455,0
|
|
20240715,115600,35566805,2455,2455,2455,2455,0
|
|
20240715,115500,35566805,2455,2455,2455,2455,0
|
|
20240715,115400,35566805,2455,2455,2455,2455,0
|
|
20240715,115300,35566805,2455,2455,2455,2455,0
|
|
20240715,115200,35566805,2455,2455,2455,2455,0
|
|
20240715,115100,35566805,2455,2455,2455,2455,1
|
|
20240715,115000,35564350,2455,2455,2455,2455,0
|
|
20240715,114900,35564350,2455,2455,2455,2455,7
|
|
20240715,114800,35547165,2440,2440,2440,2440,0
|
|
20240715,114700,35547165,2440,2440,2440,2440,0
|
|
20240715,114600,35547165,2440,2440,2440,2440,0
|
|
20240715,114500,35547165,2440,2440,2440,2440,0
|
|
20240715,114400,35547165,2440,2440,2440,2440,0
|
|
20240715,114300,35547165,2440,2445,2445,2440,971
|
|
20240715,114200,33177875,2440,2440,2440,2440,0
|
|
20240715,114100,33177875,2440,2440,2440,2440,0
|
|
20240715,114000,33177875,2440,2440,2440,2440,0
|
|
20240715,113900,33177875,2440,2450,2450,2440,716
|
|
20240715,113800,31427200,2455,2455,2455,2455,0
|
|
20240715,113700,31427200,2455,2455,2455,2455,0
|
|
20240715,113600,31427200,2455,2455,2455,2455,0
|
|
20240715,113500,31427200,2455,2455,2455,2455,0
|
|
20240715,113400,31427200,2455,2455,2455,2455,0
|
|
20240715,113300,31427200,2455,2455,2455,2455,0
|
|
20240715,113200,31427200,2455,2455,2455,2455,0
|
|
20240715,113100,31427200,2455,2455,2455,2455,0
|
|
20240715,113000,31427200,2455,2455,2455,2455,0
|
|
20240715,112900,31427200,2455,2455,2455,2455,0
|
|
20240715,112800,31427200,2455,2455,2455,2455,2
|
|
20240715,112700,31422290,2455,2455,2455,2455,1
|
|
20240715,112600,31419835,2455,2455,2455,2455,0
|
|
20240715,112500,31419835,2455,2455,2455,2455,0
|
|
20240715,112400,31419835,2455,2455,2455,2455,0
|
|
20240715,112300,31419835,2455,2455,2455,2455,0
|
|
20240715,112200,31419835,2455,2455,2455,2455,0
|
|
20240715,112100,31419835,2455,2455,2455,2455,22
|
|
20240715,112000,31365825,2455,2455,2455,2455,18
|
|
20240715,111900,31321635,2455,2455,2455,2455,0
|
|
20240715,111800,31321635,2455,2455,2455,2455,3
|
|
20240715,111700,31314270,2455,2455,2455,2455,10
|
|
20240715,111600,31289720,2455,2455,2455,2455,200
|
|
20240715,111500,30798720,2465,2465,2465,2465,0
|
|
20240715,111400,30798720,2465,2465,2465,2465,0
|
|
20240715,111300,30798720,2465,2465,2465,2465,1
|
|
20240715,111200,30796255,2460,2460,2460,2460,0
|
|
20240715,111100,30796255,2460,2460,2460,2460,0
|
|
20240715,111000,30796255,2460,2460,2460,2460,0
|
|
20240715,110900,30796255,2460,2460,2460,2460,0
|
|
20240715,110800,30796255,2460,2460,2460,2460,0
|
|
20240715,110700,30796255,2460,2460,2460,2460,0
|
|
20240715,110600,30796255,2460,2460,2460,2460,0
|
|
20240715,110500,30796255,2460,2460,2460,2460,321
|
|
20240715,110400,30006595,2460,2460,2460,2460,0
|
|
20240715,110300,30006595,2460,2460,2460,2460,0
|
|
20240715,110200,30006595,2460,2460,2460,2460,0
|
|
20240715,110100,30006595,2460,2460,2460,2460,0
|
|
20240715,110000,30006595,2460,2460,2460,2460,79
|
|
20240715,105900,29812255,2460,2460,2460,2460,50
|
|
20240715,105800,29689255,2460,2445,2460,2435,3689
|
|
20240715,105700,20702630,2450,2460,2460,2450,1216
|
|
20240715,105600,17720610,2460,2460,2460,2460,0
|
|
20240715,105500,17720610,2460,2460,2460,2460,1
|
|
20240715,105400,17718150,2460,2460,2460,2460,0
|
|
20240715,105300,17718150,2460,2460,2460,2460,0
|
|
20240715,105200,17718150,2460,2460,2460,2460,0
|
|
20240715,105100,17718150,2460,2460,2460,2460,0
|
|
20240715,105000,17718150,2460,2460,2460,2460,0
|
|
20240715,104900,17718150,2460,2460,2460,2460,0
|
|
20240715,104800,17718150,2460,2460,2460,2460,216
|
|
20240715,104700,17186790,2460,2460,2460,2460,0
|
|
20240715,104600,17186790,2460,2460,2460,2460,0
|
|
20240715,104500,17186790,2460,2460,2460,2460,0
|
|
20240715,104400,17186790,2460,2460,2460,2460,1
|
|
20240715,104300,17184330,2470,2470,2470,2470,0
|
|
20240715,104200,17184330,2470,2470,2470,2470,0
|
|
20240715,104100,17184330,2470,2470,2470,2470,1
|
|
20240715,104000,17181860,2460,2460,2460,2460,0
|
|
20240715,103900,17181860,2460,2460,2460,2460,0
|
|
20240715,103800,17181860,2460,2460,2460,2460,0
|
|
20240715,103700,17181860,2460,2460,2460,2460,82
|
|
20240715,103600,16980140,2450,2450,2450,2450,0
|
|
20240715,103500,16980140,2450,2460,2460,2450,1365
|
|
20240715,103400,13626330,2460,2460,2460,2460,0
|
|
20240715,103300,13626330,2460,2460,2460,2460,0
|
|
20240715,103200,13626330,2460,2460,2460,2460,2
|
|
20240715,103100,13621410,2460,2460,2460,2460,0
|
|
20240715,103000,13621410,2460,2460,2460,2460,0
|
|
20240715,102900,13621410,2460,2460,2460,2460,0
|
|
20240715,102800,13621410,2460,2460,2460,2460,0
|
|
20240715,102700,13621410,2460,2460,2460,2460,0
|
|
20240715,102600,13621410,2460,2460,2460,2460,0
|
|
20240715,102500,13621410,2460,2460,2460,2460,0
|
|
20240715,102400,13621410,2460,2460,2460,2460,0
|
|
20240715,102300,13621410,2460,2460,2460,2460,1
|
|
20240715,102200,13618950,2460,2460,2460,2460,0
|
|
20240715,102100,13618950,2460,2460,2460,2460,0
|
|
20240715,102000,13618950,2460,2465,2465,2460,41
|
|
20240715,101900,13518005,2470,2470,2470,2470,0
|
|
20240715,101800,13518005,2470,2470,2470,2470,0
|
|
20240715,101700,13518005,2470,2470,2470,2470,0
|
|
20240715,101600,13518005,2470,2470,2470,2470,1
|
|
20240715,101500,13515535,2470,2470,2470,2470,0
|
|
20240715,101400,13515535,2470,2470,2470,2470,0
|
|
20240715,101300,13515535,2470,2470,2470,2470,0
|
|
20240715,101200,13515535,2470,2470,2470,2470,4
|
|
20240715,101100,13505655,2470,2470,2470,2470,0
|
|
20240715,101000,13505655,2470,2465,2470,2465,2
|
|
20240715,100900,13500720,2465,2465,2465,2465,0
|
|
20240715,100800,13500720,2465,2465,2465,2465,0
|
|
20240715,100700,13500720,2465,2470,2470,2465,12
|
|
20240715,100600,13471085,2470,2470,2470,2470,1
|
|
20240715,100500,13468615,2470,2470,2470,2470,20
|
|
20240715,100400,13419215,2470,2470,2470,2470,0
|
|
20240715,100300,13419215,2470,2470,2470,2470,0
|
|
20240715,100200,13419215,2470,2470,2470,2470,0
|
|
20240715,100100,13419215,2470,2470,2470,2470,0
|
|
20240715,100000,13419215,2470,2470,2470,2470,0
|
|
20240715,095900,13419215,2470,2470,2470,2470,1
|
|
20240715,095800,13416745,2475,2475,2475,2475,0
|
|
20240715,095700,13416745,2475,2475,2475,2475,112
|
|
20240715,095600,13139545,2470,2470,2470,2470,0
|
|
20240715,095500,13139545,2470,2470,2470,2470,0
|
|
20240715,095400,13139545,2470,2470,2470,2470,1
|
|
20240715,095300,13137075,2470,2470,2470,2470,1
|
|
20240715,095200,13134605,2470,2470,2470,2470,0
|
|
20240715,095100,13134605,2470,2470,2470,2470,0
|
|
20240715,095000,13134605,2470,2470,2470,2470,0
|
|
20240715,094900,13134605,2470,2470,2470,2470,400
|
|
20240715,094800,12146605,2460,2460,2460,2460,0
|
|
20240715,094700,12146605,2460,2465,2465,2460,104
|
|
20240715,094600,11890330,2465,2465,2465,2465,0
|
|
20240715,094500,11890330,2465,2465,2465,2465,0
|
|
20240715,094400,11890330,2465,2465,2465,2465,0
|
|
20240715,094300,11890330,2465,2465,2465,2465,0
|
|
20240715,094200,11890330,2465,2465,2465,2465,0
|
|
20240715,094100,11890330,2465,2465,2465,2465,0
|
|
20240715,094000,11890330,2465,2465,2465,2465,0
|
|
20240715,093900,11890330,2465,2465,2465,2465,0
|
|
20240715,093800,11890330,2465,2465,2465,2465,35
|
|
20240715,093700,11804055,2475,2475,2475,2475,0
|
|
20240715,093600,11804055,2475,2465,2475,2465,1678
|
|
20240715,093500,7652785,2455,2455,2455,2455,0
|
|
20240715,093400,7652785,2455,2460,2460,2455,500
|
|
20240715,093300,6425230,2460,2460,2460,2460,3
|
|
20240715,093200,6417850,2475,2475,2475,2475,0
|
|
20240715,093100,6417850,2475,2475,2475,2475,0
|
|
20240715,093000,6417850,2475,2475,2475,2475,0
|
|
20240715,092900,6417850,2475,2475,2475,2475,1
|
|
20240715,092800,6415375,2455,2455,2455,2455,0
|
|
20240715,092700,6415375,2455,2455,2455,2455,0
|
|
20240715,092600,6415375,2455,2460,2460,2455,1111
|
|
20240715,092500,3687815,2465,2480,2480,2465,157
|
|
20240715,092400,3299645,2485,2485,2485,2485,26
|
|
20240715,092300,3235035,2495,2495,2495,2495,10
|
|
20240715,092200,3210085,2495,2495,2495,2495,0
|
|
20240715,092100,3210085,2495,2495,2495,2495,0
|
|
20240715,092000,3210085,2495,2495,2495,2495,0
|
|
20240715,091900,3210085,2495,2495,2495,2495,0
|
|
20240715,091800,3210085,2495,2495,2495,2495,1
|
|
20240715,091700,3207590,2485,2485,2485,2485,0
|
|
20240715,091600,3207590,2485,2485,2485,2485,0
|
|
20240715,091500,3207590,2485,2485,2485,2485,4
|
|
20240715,091400,3197650,2485,2485,2485,2485,0
|
|
20240715,091300,3197650,2485,2485,2485,2485,1
|
|
20240715,091200,3195165,2495,2490,2495,2490,1109
|
|
20240715,091100,433720,2490,2490,2490,2490,0
|
|
20240715,091000,433720,2490,2490,2490,2490,19
|
|
20240715,090900,386410,2495,2495,2495,2495,38
|
|
20240715,090800,291600,2495,2495,2495,2495,3
|
|
20240715,090700,284115,2495,2495,2495,2495,78
|
|
20240715,090600,89505,2490,2490,2490,2490,0
|
|
20240715,090500,89505,2490,2490,2490,2490,0
|
|
20240715,090400,89505,2490,2490,2490,2490,0
|
|
20240715,090300,89505,2490,2490,2490,2490,10
|
|
20240715,090200,64605,2490,2490,2490,2490,5
|
|
20240715,090100,52155,2485,2485,2485,2485,0
|
|
20240715,090000,52155,2485,2480,2485,2480,21
|