630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,192700,22642795,3060,3060,3060,3060,153
|
|
20240711,192600,22642795,3060,3060,3060,3060,0
|
|
20240711,192500,22642795,3060,3060,3060,3060,0
|
|
20240711,192400,22642795,3060,3060,3060,3060,0
|
|
20240711,192300,22642795,3060,3060,3060,3060,0
|
|
20240711,192200,22642795,3060,3060,3060,3060,0
|
|
20240711,192100,22642795,3060,3060,3060,3060,0
|
|
20240711,192000,22642795,3060,3060,3060,3060,0
|
|
20240711,191900,22642795,3060,3060,3060,3060,0
|
|
20240711,191800,22642795,3060,3060,3060,3060,0
|
|
20240711,191700,22642795,3060,3060,3060,3060,0
|
|
20240711,191600,22642795,3060,3060,3060,3060,0
|
|
20240711,191500,22642795,3060,3060,3060,3060,0
|
|
20240711,191400,22642795,3060,3060,3060,3060,0
|
|
20240711,191300,22642795,3060,3060,3060,3060,0
|
|
20240711,191200,22642795,3060,3060,3060,3060,0
|
|
20240711,191100,22642795,3060,3060,3060,3060,0
|
|
20240711,191000,22642795,3060,3060,3060,3060,0
|
|
20240711,190900,22642795,3060,3060,3060,3060,0
|
|
20240711,190800,22642795,3060,3060,3060,3060,0
|
|
20240711,190700,22642795,3060,3060,3060,3060,0
|
|
20240711,190600,22642795,3060,3060,3060,3060,0
|
|
20240711,190500,22642795,3060,3060,3060,3060,0
|
|
20240711,190400,22642795,3060,3060,3060,3060,0
|
|
20240711,190300,22642795,3060,3060,3060,3060,0
|
|
20240711,190200,22642795,3060,3060,3060,3060,0
|
|
20240711,190100,22642795,3060,3060,3060,3060,0
|
|
20240711,190000,22642795,3060,3060,3060,3060,0
|
|
20240711,185900,22642795,3060,3060,3060,3060,0
|
|
20240711,185800,22642795,3060,3060,3060,3060,0
|
|
20240711,185700,22642795,3060,3060,3060,3060,153
|
|
20240711,185600,22642795,3060,3060,3060,3060,0
|
|
20240711,185500,22642795,3060,3060,3060,3060,0
|
|
20240711,185400,22642795,3060,3060,3060,3060,0
|
|
20240711,185300,22642795,3060,3060,3060,3060,0
|
|
20240711,185200,22642795,3060,3060,3060,3060,0
|
|
20240711,185100,22642795,3060,3060,3060,3060,0
|
|
20240711,185000,22642795,3060,3060,3060,3060,0
|
|
20240711,184900,22642795,3060,3060,3060,3060,0
|
|
20240711,184800,22642795,3060,3060,3060,3060,0
|
|
20240711,184700,22642795,3060,3060,3060,3060,0
|
|
20240711,184600,22642795,3060,3060,3060,3060,0
|
|
20240711,184500,22642795,3060,3060,3060,3060,0
|
|
20240711,184400,22642795,3060,3060,3060,3060,0
|
|
20240711,184300,22642795,3060,3060,3060,3060,0
|
|
20240711,184200,22642795,3060,3060,3060,3060,0
|
|
20240711,184100,22642795,3060,3060,3060,3060,0
|
|
20240711,184000,22642795,3060,3060,3060,3060,0
|
|
20240711,183900,22642795,3060,3060,3060,3060,0
|
|
20240711,183800,22642795,3060,3060,3060,3060,0
|
|
20240711,183700,22642795,3060,3060,3060,3060,0
|
|
20240711,183600,22642795,3060,3060,3060,3060,0
|
|
20240711,183500,22642795,3060,3060,3060,3060,0
|
|
20240711,183400,22642795,3060,3060,3060,3060,0
|
|
20240711,183300,22642795,3060,3060,3060,3060,0
|
|
20240711,183200,22642795,3060,3060,3060,3060,0
|
|
20240711,183100,22642795,3060,3060,3060,3060,0
|
|
20240711,183000,22642795,3060,3060,3060,3060,0
|
|
20240711,182900,22642795,3060,3060,3060,3060,0
|
|
20240711,182800,22642795,3060,3060,3060,3060,0
|
|
20240711,182700,22642795,3060,3060,3060,3060,153
|
|
20240711,182600,22642795,3060,3060,3060,3060,0
|
|
20240711,182500,22642795,3060,3060,3060,3060,0
|
|
20240711,182400,22642795,3060,3060,3060,3060,0
|
|
20240711,182300,22642795,3060,3060,3060,3060,0
|
|
20240711,182200,22642795,3060,3060,3060,3060,0
|
|
20240711,182100,22642795,3060,3060,3060,3060,0
|
|
20240711,182000,22642795,3060,3060,3060,3060,0
|
|
20240711,181900,22642795,3060,3060,3060,3060,0
|
|
20240711,181800,22642795,3060,3060,3060,3060,0
|
|
20240711,181700,22642795,3060,3060,3060,3060,0
|
|
20240711,181600,22642795,3060,3060,3060,3060,0
|
|
20240711,181500,22642795,3060,3060,3060,3060,0
|
|
20240711,181400,22642795,3060,3060,3060,3060,0
|
|
20240711,181300,22642795,3060,3060,3060,3060,0
|
|
20240711,181200,22642795,3060,3060,3060,3060,0
|
|
20240711,181100,22642795,3060,3060,3060,3060,0
|
|
20240711,181000,22642795,3060,3060,3060,3060,0
|
|
20240711,180900,22642795,3060,3060,3060,3060,0
|
|
20240711,180800,22642795,3060,3060,3060,3060,0
|
|
20240711,180700,22642795,3060,3060,3060,3060,0
|
|
20240711,180600,22642795,3060,3060,3060,3060,0
|
|
20240711,180500,22642795,3060,3060,3060,3060,0
|
|
20240711,180400,22642795,3060,3060,3060,3060,0
|
|
20240711,180300,22642795,3060,3060,3060,3060,0
|
|
20240711,180200,22642795,3060,3060,3060,3060,0
|
|
20240711,180100,22642795,3060,3060,3060,3060,0
|
|
20240711,180000,22642795,3060,3060,3060,3060,0
|
|
20240711,175900,22642795,3060,3060,3060,3060,0
|
|
20240711,175800,22642795,3060,3060,3060,3060,0
|
|
20240711,175700,22642795,3060,3060,3060,3060,153
|
|
20240711,175600,22642795,3060,3060,3060,3060,0
|
|
20240711,175500,22642795,3060,3060,3060,3060,0
|
|
20240711,175400,22642795,3060,3060,3060,3060,0
|
|
20240711,175300,22642795,3060,3060,3060,3060,0
|
|
20240711,175200,22642795,3060,3060,3060,3060,0
|
|
20240711,175100,22642795,3060,3060,3060,3060,0
|
|
20240711,175000,22642795,3060,3060,3060,3060,0
|
|
20240711,174900,22642795,3060,3060,3060,3060,0
|
|
20240711,174800,22642795,3060,3060,3060,3060,0
|
|
20240711,174700,22642795,3060,3060,3060,3060,0
|
|
20240711,174600,22642795,3060,3060,3060,3060,0
|
|
20240711,174500,22642795,3060,3060,3060,3060,0
|
|
20240711,174400,22642795,3060,3060,3060,3060,0
|
|
20240711,174300,22642795,3060,3060,3060,3060,0
|
|
20240711,174200,22642795,3060,3060,3060,3060,0
|
|
20240711,174100,22642795,3060,3060,3060,3060,0
|
|
20240711,174000,22642795,3060,3060,3060,3060,0
|
|
20240711,173900,22642795,3060,3060,3060,3060,0
|
|
20240711,173800,22642795,3060,3060,3060,3060,0
|
|
20240711,173700,22642795,3060,3060,3060,3060,0
|
|
20240711,173600,22642795,3060,3060,3060,3060,0
|
|
20240711,173500,22642795,3060,3060,3060,3060,0
|
|
20240711,173400,22642795,3060,3060,3060,3060,0
|
|
20240711,173300,22642795,3060,3060,3060,3060,0
|
|
20240711,173200,22642795,3060,3060,3060,3060,0
|
|
20240711,173100,22642795,3060,3060,3060,3060,0
|
|
20240711,173000,22642795,3060,3060,3060,3060,0
|
|
20240711,172900,22642795,3060,3060,3060,3060,0
|
|
20240711,172800,22642795,3060,3060,3060,3060,0
|
|
20240711,172700,22642795,3060,3060,3060,3060,153
|
|
20240711,172600,22642795,3060,3060,3060,3060,0
|
|
20240711,172500,22642795,3060,3060,3060,3060,0
|
|
20240711,172400,22642795,3060,3060,3060,3060,0
|
|
20240711,172300,22642795,3060,3060,3060,3060,0
|
|
20240711,172200,22642795,3060,3060,3060,3060,0
|
|
20240711,172100,22642795,3060,3060,3060,3060,0
|
|
20240711,172000,22642795,3060,3060,3060,3060,0
|
|
20240711,171900,22642795,3060,3060,3060,3060,0
|
|
20240711,171800,22642795,3060,3060,3060,3060,0
|
|
20240711,171700,22642795,3060,3060,3060,3060,0
|
|
20240711,171600,22642795,3060,3060,3060,3060,0
|
|
20240711,171500,22642795,3060,3060,3060,3060,0
|
|
20240711,171400,22642795,3060,3060,3060,3060,0
|
|
20240711,171300,22642795,3060,3060,3060,3060,0
|
|
20240711,171200,22642795,3060,3060,3060,3060,0
|
|
20240711,171100,22642795,3060,3060,3060,3060,0
|
|
20240711,171000,22642795,3060,3060,3060,3060,0
|
|
20240711,170900,22642795,3060,3060,3060,3060,0
|
|
20240711,170800,22642795,3060,3060,3060,3060,0
|
|
20240711,170700,22642795,3060,3060,3060,3060,0
|
|
20240711,170600,22642795,3060,3060,3060,3060,0
|
|
20240711,170500,22642795,3060,3060,3060,3060,0
|
|
20240711,170400,22642795,3060,3060,3060,3060,0
|
|
20240711,170300,22642795,3060,3060,3060,3060,0
|
|
20240711,170200,22642795,3060,3060,3060,3060,0
|
|
20240711,170100,22642795,3060,3060,3060,3060,0
|
|
20240711,170000,22642795,3060,3060,3060,3060,0
|
|
20240711,165900,22642795,3060,3060,3060,3060,0
|
|
20240711,165800,22642795,3060,3060,3060,3060,0
|
|
20240711,165700,22642795,3060,3060,3060,3060,153
|
|
20240711,165600,22642795,3060,3060,3060,3060,0
|
|
20240711,165500,22642795,3060,3060,3060,3060,0
|
|
20240711,165400,22642795,3060,3060,3060,3060,0
|
|
20240711,165300,22642795,3060,3060,3060,3060,0
|
|
20240711,165200,22642795,3060,3060,3060,3060,0
|
|
20240711,165100,22642795,3060,3060,3060,3060,0
|
|
20240711,165000,22642795,3060,3060,3060,3060,0
|
|
20240711,164900,22642795,3060,3060,3060,3060,0
|
|
20240711,164800,22642795,3060,3060,3060,3060,0
|
|
20240711,164700,22642795,3060,3060,3060,3060,0
|
|
20240711,164600,22642795,3060,3060,3060,3060,0
|
|
20240711,164500,22642795,3060,3060,3060,3060,0
|
|
20240711,164400,22642795,3060,3060,3060,3060,0
|
|
20240711,164300,22642795,3060,3060,3060,3060,0
|
|
20240711,164200,22642795,3060,3060,3060,3060,0
|
|
20240711,164100,22642795,3060,3060,3060,3060,0
|
|
20240711,164000,22642795,3060,3060,3060,3060,0
|
|
20240711,163900,22642795,3060,3060,3060,3060,0
|
|
20240711,163800,22642795,3060,3060,3060,3060,0
|
|
20240711,163700,22642795,3060,3060,3060,3060,0
|
|
20240711,163600,22642795,3060,3060,3060,3060,0
|
|
20240711,163500,22642795,3060,3060,3060,3060,0
|
|
20240711,163400,22642795,3060,3060,3060,3060,0
|
|
20240711,163300,22642795,3060,3060,3060,3060,0
|
|
20240711,163200,22642795,3060,3060,3060,3060,0
|
|
20240711,163100,22642795,3060,3060,3060,3060,0
|
|
20240711,163000,22642795,3060,3060,3060,3060,0
|
|
20240711,162900,22642795,3060,3060,3060,3060,0
|
|
20240711,162800,22642795,3060,3060,3060,3060,0
|
|
20240711,162700,22642795,3060,3060,3060,3060,153
|
|
20240711,162600,22642795,3060,3060,3060,3060,0
|
|
20240711,162500,22642795,3060,3060,3060,3060,0
|
|
20240711,162400,22642795,3060,3060,3060,3060,0
|
|
20240711,162300,22642795,3060,3060,3060,3060,0
|
|
20240711,162200,22642795,3060,3060,3060,3060,0
|
|
20240711,162100,22642795,3060,3060,3060,3060,0
|
|
20240711,162000,22642795,3060,3060,3060,3060,0
|
|
20240711,161900,22642795,3060,3060,3060,3060,0
|
|
20240711,161800,22642795,3060,3060,3060,3060,0
|
|
20240711,161700,22642795,3060,3060,3060,3060,0
|
|
20240711,161600,22642795,3060,3060,3060,3060,0
|
|
20240711,161500,22642795,3060,3060,3060,3060,0
|
|
20240711,161400,22642795,3060,3060,3060,3060,0
|
|
20240711,161300,22642795,3060,3060,3060,3060,0
|
|
20240711,161200,22642795,3060,3060,3060,3060,0
|
|
20240711,161100,22642795,3060,3060,3060,3060,0
|
|
20240711,161000,22642795,3060,3060,3060,3060,0
|
|
20240711,160900,22642795,3060,3060,3060,3060,0
|
|
20240711,160800,22642795,3060,3060,3060,3060,0
|
|
20240711,160700,22642795,3060,3060,3060,3060,0
|
|
20240711,160600,22642795,3060,3060,3060,3060,0
|
|
20240711,160500,22642795,3060,3060,3060,3060,0
|
|
20240711,160400,22642795,3060,3060,3060,3060,0
|
|
20240711,160300,22642795,3060,3060,3060,3060,0
|
|
20240711,160200,22642795,3060,3060,3060,3060,0
|
|
20240711,160100,22642795,3060,3060,3060,3060,0
|
|
20240711,160000,22642795,3060,3060,3060,3060,0
|
|
20240711,155900,22642795,3060,3060,3060,3060,0
|
|
20240711,155800,22642795,3060,3060,3060,3060,0
|
|
20240711,155700,22642795,3060,3060,3060,3060,153
|
|
20240711,155600,22642795,3060,3060,3060,3060,0
|
|
20240711,155500,22642795,3060,3060,3060,3060,0
|
|
20240711,155400,22642795,3060,3060,3060,3060,0
|
|
20240711,155300,22642795,3060,3060,3060,3060,0
|
|
20240711,155200,22642795,3060,3060,3060,3060,0
|
|
20240711,155100,22642795,3060,3060,3060,3060,0
|
|
20240711,155000,22642795,3060,3060,3060,3060,0
|
|
20240711,154900,22642795,3060,3060,3060,3060,0
|
|
20240711,154800,22642795,3060,3060,3060,3060,0
|
|
20240711,154700,22642795,3060,3060,3060,3060,0
|
|
20240711,154600,22642795,3060,3060,3060,3060,0
|
|
20240711,154500,22642795,3060,3060,3060,3060,0
|
|
20240711,154400,22642795,3060,3060,3060,3060,0
|
|
20240711,154300,22642795,3060,3060,3060,3060,0
|
|
20240711,154200,22642795,3060,3060,3060,3060,0
|
|
20240711,154100,22642795,3060,3060,3060,3060,0
|
|
20240711,154000,22642795,3060,3060,3060,3060,0
|
|
20240711,153900,22642795,3060,3060,3060,3060,0
|
|
20240711,153800,22642795,3060,3060,3060,3060,0
|
|
20240711,153700,22642795,3060,3060,3060,3060,0
|
|
20240711,153600,22642795,3060,3060,3060,3060,0
|
|
20240711,153500,22642795,3060,3060,3060,3060,0
|
|
20240711,153400,22642795,3060,3060,3060,3060,0
|
|
20240711,153300,22642795,3060,3060,3060,3060,0
|
|
20240711,153200,22642795,3060,3060,3060,3060,0
|
|
20240711,153100,22642795,3060,3060,3060,3060,0
|
|
20240711,153000,22642795,3060,3060,3060,3060,153
|
|
20240711,152900,22174615,3035,3035,3035,3035,0
|
|
20240711,152800,22174615,3035,3035,3035,3035,0
|
|
20240711,152700,22174615,3035,3035,3035,3035,0
|
|
20240711,152600,22174615,3035,3035,3035,3035,0
|
|
20240711,152500,22174615,3035,3035,3035,3035,0
|
|
20240711,152400,22174615,3035,3035,3035,3035,0
|
|
20240711,152300,22174615,3035,3035,3035,3035,0
|
|
20240711,152200,22174615,3035,3035,3035,3035,0
|
|
20240711,152100,22174615,3035,3035,3035,3035,0
|
|
20240711,152000,22174615,3035,3035,3035,3035,0
|
|
20240711,151900,22174615,3035,3035,3035,3035,36
|
|
20240711,151800,22065355,3040,3070,3070,3040,76
|
|
20240711,151700,21833235,3070,3070,3070,3070,0
|
|
20240711,151600,21833235,3070,3070,3070,3070,0
|
|
20240711,151500,21833235,3070,3070,3070,3070,0
|
|
20240711,151400,21833235,3070,3035,3070,3035,527
|
|
20240711,151300,20232965,3035,3035,3035,3035,0
|
|
20240711,151200,20232965,3035,3035,3035,3035,0
|
|
20240711,151100,20232965,3035,3035,3035,3035,0
|
|
20240711,151000,20232965,3035,3035,3035,3035,0
|
|
20240711,150900,20232965,3035,3035,3035,3035,0
|
|
20240711,150800,20232965,3035,3035,3035,3035,0
|
|
20240711,150700,20232965,3035,3035,3035,3035,51
|
|
20240711,150600,20078180,3035,3035,3035,3035,0
|
|
20240711,150500,20078180,3035,3035,3035,3035,0
|
|
20240711,150400,20078180,3035,3035,3035,3035,0
|
|
20240711,150300,20078180,3035,3035,3035,3035,0
|
|
20240711,150200,20078180,3035,3035,3035,3035,0
|
|
20240711,150100,20078180,3035,3035,3035,3035,0
|
|
20240711,150000,20078180,3035,3035,3035,3035,0
|
|
20240711,145900,20078180,3035,3035,3035,3035,0
|
|
20240711,145800,20078180,3035,3035,3035,3035,87
|
|
20240711,145700,19814135,3040,3040,3040,3040,0
|
|
20240711,145600,19814135,3040,3040,3040,3040,0
|
|
20240711,145500,19814135,3040,3040,3040,3040,113
|
|
20240711,145400,19470615,3040,3040,3040,3040,10
|
|
20240711,145300,19440215,3040,3040,3040,3040,0
|
|
20240711,145200,19440215,3040,3040,3040,3040,0
|
|
20240711,145100,19440215,3040,3040,3040,3040,0
|
|
20240711,145000,19440215,3040,3040,3040,3040,0
|
|
20240711,144900,19440215,3040,3040,3040,3040,0
|
|
20240711,144800,19440215,3040,3040,3040,3040,0
|
|
20240711,144700,19440215,3040,3040,3040,3040,0
|
|
20240711,144600,19440215,3040,3040,3040,3040,0
|
|
20240711,144500,19440215,3040,3040,3040,3040,0
|
|
20240711,144400,19440215,3040,3040,3040,3040,0
|
|
20240711,144300,19440215,3040,3040,3040,3040,0
|
|
20240711,144200,19440215,3040,3040,3040,3040,0
|
|
20240711,144100,19440215,3040,3040,3040,3040,0
|
|
20240711,144000,19440215,3040,3040,3040,3040,0
|
|
20240711,143900,19440215,3040,3040,3040,3040,0
|
|
20240711,143800,19440215,3040,3040,3040,3040,0
|
|
20240711,143700,19440215,3040,3040,3040,3040,0
|
|
20240711,143600,19440215,3040,3040,3040,3040,22
|
|
20240711,143500,19373335,3040,3045,3045,3040,506
|
|
20240711,143400,17834995,3060,3060,3060,3060,0
|
|
20240711,143300,17834995,3060,3060,3060,3060,0
|
|
20240711,143200,17834995,3060,3060,3060,3060,0
|
|
20240711,143100,17834995,3060,3060,3060,3060,0
|
|
20240711,143000,17834995,3060,3060,3060,3060,0
|
|
20240711,142900,17834995,3060,3060,3060,3060,0
|
|
20240711,142800,17834995,3060,3060,3060,3060,0
|
|
20240711,142700,17834995,3060,3060,3060,3060,0
|
|
20240711,142600,17834995,3060,3060,3060,3060,0
|
|
20240711,142500,17834995,3060,3060,3060,3060,0
|
|
20240711,142400,17834995,3060,3060,3060,3060,0
|
|
20240711,142300,17834995,3060,3060,3060,3060,0
|
|
20240711,142200,17834995,3060,3060,3060,3060,0
|
|
20240711,142100,17834995,3060,3060,3060,3060,0
|
|
20240711,142000,17834995,3060,3060,3060,3060,3
|
|
20240711,141900,17825815,3040,3040,3040,3040,0
|
|
20240711,141800,17825815,3040,3040,3040,3040,0
|
|
20240711,141700,17825815,3040,3045,3045,3040,204
|
|
20240711,141600,17205635,3045,3045,3045,3045,0
|
|
20240711,141500,17205635,3045,3045,3045,3045,0
|
|
20240711,141400,17205635,3045,3045,3045,3045,0
|
|
20240711,141300,17205635,3045,3045,3045,3045,0
|
|
20240711,141200,17205635,3045,3045,3045,3045,0
|
|
20240711,141100,17205635,3045,3045,3045,3045,0
|
|
20240711,141000,17205635,3045,3045,3045,3045,0
|
|
20240711,140900,17205635,3045,3045,3045,3045,0
|
|
20240711,140800,17205635,3045,3045,3045,3045,0
|
|
20240711,140700,17205635,3045,3045,3045,3045,0
|
|
20240711,140600,17205635,3045,3045,3045,3045,0
|
|
20240711,140500,17205635,3045,3045,3045,3045,80
|
|
20240711,140400,16962035,3040,3040,3040,3040,0
|
|
20240711,140300,16962035,3040,3040,3040,3040,0
|
|
20240711,140200,16962035,3040,3040,3040,3040,0
|
|
20240711,140100,16962035,3040,3040,3040,3040,0
|
|
20240711,140000,16962035,3040,3040,3040,3040,0
|
|
20240711,135900,16962035,3040,3040,3040,3040,0
|
|
20240711,135800,16962035,3040,3040,3040,3040,0
|
|
20240711,135700,16962035,3040,3040,3040,3040,0
|
|
20240711,135600,16962035,3040,3040,3040,3040,0
|
|
20240711,135500,16962035,3040,3040,3040,3040,0
|
|
20240711,135400,16962035,3040,3040,3040,3040,0
|
|
20240711,135300,16962035,3040,3040,3040,3040,0
|
|
20240711,135200,16962035,3040,3040,3040,3040,0
|
|
20240711,135100,16962035,3040,3040,3040,3040,0
|
|
20240711,135000,16962035,3040,3040,3040,3040,0
|
|
20240711,134900,16962035,3040,3040,3040,3040,0
|
|
20240711,134800,16962035,3040,3040,3040,3040,0
|
|
20240711,134700,16962035,3040,3040,3040,3040,0
|
|
20240711,134600,16962035,3040,3040,3040,3040,0
|
|
20240711,134500,16962035,3040,3040,3040,3040,0
|
|
20240711,134400,16962035,3040,3040,3040,3040,0
|
|
20240711,134300,16962035,3040,3040,3040,3040,0
|
|
20240711,134200,16962035,3040,3040,3040,3040,0
|
|
20240711,134100,16962035,3040,3040,3040,3040,0
|
|
20240711,134000,16962035,3040,3040,3040,3040,0
|
|
20240711,133900,16962035,3040,3040,3040,3040,0
|
|
20240711,133800,16962035,3040,3040,3040,3040,0
|
|
20240711,133700,16962035,3040,3040,3040,3040,0
|
|
20240711,133600,16962035,3040,3040,3040,3040,0
|
|
20240711,133500,16962035,3040,3040,3040,3040,0
|
|
20240711,133400,16962035,3040,3040,3040,3040,0
|
|
20240711,133300,16962035,3040,3040,3040,3040,0
|
|
20240711,133200,16962035,3040,3040,3040,3040,0
|
|
20240711,133100,16962035,3040,3040,3040,3040,0
|
|
20240711,133000,16962035,3040,3040,3040,3040,0
|
|
20240711,132900,16962035,3040,3040,3040,3040,0
|
|
20240711,132800,16962035,3040,3040,3040,3040,0
|
|
20240711,132700,16962035,3040,3040,3040,3040,0
|
|
20240711,132600,16962035,3040,3040,3040,3040,0
|
|
20240711,132500,16962035,3040,3040,3040,3040,0
|
|
20240711,132400,16962035,3040,3040,3040,3040,0
|
|
20240711,132300,16962035,3040,3040,3040,3040,0
|
|
20240711,132200,16962035,3040,3040,3040,3040,0
|
|
20240711,132100,16962035,3040,3040,3040,3040,0
|
|
20240711,132000,16962035,3040,3040,3040,3040,0
|
|
20240711,131900,16962035,3040,3040,3040,3040,0
|
|
20240711,131800,16962035,3040,3040,3040,3040,0
|
|
20240711,131700,16962035,3040,3040,3040,3040,0
|
|
20240711,131600,16962035,3040,3040,3040,3040,0
|
|
20240711,131500,16962035,3040,3050,3050,3040,84
|
|
20240711,131400,16706205,3065,3065,3065,3065,0
|
|
20240711,131300,16706205,3065,3065,3065,3065,0
|
|
20240711,131200,16706205,3065,3065,3065,3065,0
|
|
20240711,131100,16706205,3065,3065,3065,3065,0
|
|
20240711,131000,16706205,3065,3065,3065,3065,0
|
|
20240711,130900,16706205,3065,3065,3065,3065,0
|
|
20240711,130800,16706205,3065,3065,3065,3065,0
|
|
20240711,130700,16706205,3065,3065,3065,3065,0
|
|
20240711,130600,16706205,3065,3065,3065,3065,380
|
|
20240711,130500,15541505,3065,3065,3065,3065,0
|
|
20240711,130400,15541505,3065,3065,3065,3065,0
|
|
20240711,130300,15541505,3065,3065,3065,3065,0
|
|
20240711,130200,15541505,3065,3065,3065,3065,0
|
|
20240711,130100,15541505,3065,3065,3065,3065,0
|
|
20240711,130000,15541505,3065,3065,3065,3065,0
|
|
20240711,125900,15541505,3065,3065,3065,3065,0
|
|
20240711,125800,15541505,3065,3065,3065,3065,0
|
|
20240711,125700,15541505,3065,3060,3065,3060,25
|
|
20240711,125600,15464930,3060,3060,3060,3060,0
|
|
20240711,125500,15464930,3060,3060,3060,3060,1
|
|
20240711,125400,15461870,3050,3050,3050,3050,3
|
|
20240711,125300,15452720,3040,3040,3040,3040,0
|
|
20240711,125200,15452720,3040,3040,3040,3040,0
|
|
20240711,125100,15452720,3040,3040,3040,3040,0
|
|
20240711,125000,15452720,3040,3040,3040,3040,0
|
|
20240711,124900,15452720,3040,3040,3040,3040,0
|
|
20240711,124800,15452720,3040,3040,3040,3040,136
|
|
20240711,124700,15039280,3040,3040,3040,3040,0
|
|
20240711,124600,15039280,3040,3040,3040,3040,0
|
|
20240711,124500,15039280,3040,3040,3040,3040,248
|
|
20240711,124400,14285360,3040,3040,3040,3040,12
|
|
20240711,124300,14248880,3040,3040,3040,3040,0
|
|
20240711,124200,14248880,3040,3040,3040,3040,0
|
|
20240711,124100,14248880,3040,3040,3040,3040,0
|
|
20240711,124000,14248880,3040,3040,3040,3040,0
|
|
20240711,123900,14248880,3040,3040,3040,3040,5
|
|
20240711,123800,14233680,3040,3040,3040,3040,0
|
|
20240711,123700,14233680,3040,3040,3040,3040,0
|
|
20240711,123600,14233680,3040,3040,3040,3040,0
|
|
20240711,123500,14233680,3040,3040,3040,3040,0
|
|
20240711,123400,14233680,3040,3040,3040,3040,0
|
|
20240711,123300,14233680,3040,3040,3040,3040,0
|
|
20240711,123200,14233680,3040,3040,3040,3040,0
|
|
20240711,123100,14233680,3040,3040,3040,3040,0
|
|
20240711,123000,14233680,3040,3040,3040,3040,0
|
|
20240711,122900,14233680,3040,3040,3040,3040,0
|
|
20240711,122800,14233680,3040,3040,3040,3040,0
|
|
20240711,122700,14233680,3040,3040,3040,3040,0
|
|
20240711,122600,14233680,3040,3045,3045,3040,50
|
|
20240711,122500,14081605,3060,3060,3060,3060,0
|
|
20240711,122400,14081605,3060,3060,3060,3060,0
|
|
20240711,122300,14081605,3060,3060,3060,3060,0
|
|
20240711,122200,14081605,3060,3060,3060,3060,0
|
|
20240711,122100,14081605,3060,3060,3060,3060,0
|
|
20240711,122000,14081605,3060,3060,3060,3060,0
|
|
20240711,121900,14081605,3060,3060,3060,3060,1
|
|
20240711,121800,14078545,3055,3055,3055,3055,0
|
|
20240711,121700,14078545,3055,3055,3055,3055,0
|
|
20240711,121600,14078545,3055,3055,3055,3055,0
|
|
20240711,121500,14078545,3055,3055,3055,3055,0
|
|
20240711,121400,14078545,3055,3055,3055,3055,5
|
|
20240711,121300,14063270,3030,3030,3030,3030,0
|
|
20240711,121200,14063270,3030,3030,3030,3030,0
|
|
20240711,121100,14063270,3030,3030,3030,3030,0
|
|
20240711,121000,14063270,3030,3030,3030,3030,0
|
|
20240711,120900,14063270,3030,3045,3045,3030,300
|
|
20240711,120800,13152650,3040,3040,3040,3040,0
|
|
20240711,120700,13152650,3040,3040,3040,3040,0
|
|
20240711,120600,13152650,3040,3040,3040,3040,0
|
|
20240711,120500,13152650,3040,3040,3040,3040,0
|
|
20240711,120400,13152650,3040,3040,3040,3040,0
|
|
20240711,120300,13152650,3040,3040,3040,3040,0
|
|
20240711,120200,13152650,3040,3040,3040,3040,0
|
|
20240711,120100,13152650,3040,3040,3040,3040,41
|
|
20240711,120000,13028010,3040,3050,3050,3040,671
|
|
20240711,115900,10987740,3050,3050,3050,3050,0
|
|
20240711,115800,10987740,3050,3050,3050,3050,0
|
|
20240711,115700,10987740,3050,3050,3050,3050,0
|
|
20240711,115600,10987740,3050,3050,3050,3050,0
|
|
20240711,115500,10987740,3050,3050,3050,3050,0
|
|
20240711,115400,10987740,3050,3050,3050,3050,0
|
|
20240711,115300,10987740,3050,3055,3055,3050,198
|
|
20240711,115200,10383795,3055,3055,3055,3055,160
|
|
20240711,115100,9894995,3055,3055,3055,3055,0
|
|
20240711,115000,9894995,3055,3055,3055,3055,0
|
|
20240711,114900,9894995,3055,3055,3055,3055,0
|
|
20240711,114800,9894995,3055,3055,3055,3055,0
|
|
20240711,114700,9894995,3055,3055,3055,3055,0
|
|
20240711,114600,9894995,3055,3055,3055,3055,0
|
|
20240711,114500,9894995,3055,3055,3055,3055,0
|
|
20240711,114400,9894995,3055,3060,3060,3055,300
|
|
20240711,114300,8977005,3070,3070,3070,3070,0
|
|
20240711,114200,8977005,3070,3070,3070,3070,0
|
|
20240711,114100,8977005,3070,3070,3070,3070,0
|
|
20240711,114000,8977005,3070,3070,3070,3070,0
|
|
20240711,113900,8977005,3070,3070,3070,3070,0
|
|
20240711,113800,8977005,3070,3070,3070,3070,0
|
|
20240711,113700,8977005,3070,3070,3070,3070,0
|
|
20240711,113600,8977005,3070,3070,3070,3070,0
|
|
20240711,113500,8977005,3070,3070,3070,3070,0
|
|
20240711,113400,8977005,3070,3070,3070,3070,0
|
|
20240711,113300,8977005,3070,3070,3070,3070,0
|
|
20240711,113200,8977005,3070,3070,3070,3070,0
|
|
20240711,113100,8977005,3070,3070,3070,3070,0
|
|
20240711,113000,8977005,3070,3070,3070,3070,0
|
|
20240711,112900,8977005,3070,3070,3070,3070,0
|
|
20240711,112800,8977005,3070,3070,3070,3070,0
|
|
20240711,112700,8977005,3070,3070,3070,3070,0
|
|
20240711,112600,8977005,3070,3070,3070,3070,0
|
|
20240711,112500,8977005,3070,3070,3070,3070,0
|
|
20240711,112400,8977005,3070,3070,3070,3070,0
|
|
20240711,112300,8977005,3070,3070,3070,3070,1
|
|
20240711,112200,8973935,3060,3060,3060,3060,0
|
|
20240711,112100,8973935,3060,3060,3060,3060,0
|
|
20240711,112000,8973935,3060,3060,3060,3060,0
|
|
20240711,111900,8973935,3060,3060,3060,3060,3
|
|
20240711,111800,8964755,3060,3060,3060,3060,0
|
|
20240711,111700,8964755,3060,3060,3060,3060,0
|
|
20240711,111600,8964755,3060,3060,3060,3060,0
|
|
20240711,111500,8964755,3060,3060,3060,3060,27
|
|
20240711,111400,8882135,3060,3060,3060,3060,0
|
|
20240711,111300,8882135,3060,3060,3060,3060,0
|
|
20240711,111200,8882135,3060,3060,3060,3060,0
|
|
20240711,111100,8882135,3060,3060,3060,3060,0
|
|
20240711,111000,8882135,3060,3060,3060,3060,0
|
|
20240711,110900,8882135,3060,3060,3060,3060,0
|
|
20240711,110800,8882135,3060,3060,3060,3060,0
|
|
20240711,110700,8882135,3060,3060,3060,3060,0
|
|
20240711,110600,8882135,3060,3060,3060,3060,0
|
|
20240711,110500,8882135,3060,3060,3060,3060,0
|
|
20240711,110400,8882135,3060,3060,3060,3060,0
|
|
20240711,110300,8882135,3060,3060,3060,3060,0
|
|
20240711,110200,8882135,3060,3060,3060,3060,0
|
|
20240711,110100,8882135,3060,3060,3060,3060,0
|
|
20240711,110000,8882135,3060,3060,3060,3060,0
|
|
20240711,105900,8882135,3060,3060,3060,3060,0
|
|
20240711,105800,8882135,3060,3060,3060,3060,0
|
|
20240711,105700,8882135,3060,3060,3060,3060,81
|
|
20240711,105600,8634275,3055,3055,3055,3055,0
|
|
20240711,105500,8634275,3055,3055,3055,3055,0
|
|
20240711,105400,8634275,3055,3055,3055,3055,0
|
|
20240711,105300,8634275,3055,3055,3055,3055,0
|
|
20240711,105200,8634275,3055,3055,3055,3055,0
|
|
20240711,105100,8634275,3055,3055,3055,3055,177
|
|
20240711,105000,8093540,3070,3070,3070,3070,0
|
|
20240711,104900,8093540,3070,3070,3070,3070,0
|
|
20240711,104800,8093540,3070,3070,3070,3070,0
|
|
20240711,104700,8093540,3070,3070,3070,3070,0
|
|
20240711,104600,8093540,3070,3070,3070,3070,0
|
|
20240711,104500,8093540,3070,3070,3070,3070,0
|
|
20240711,104400,8093540,3070,3070,3070,3070,0
|
|
20240711,104300,8093540,3070,3070,3070,3070,0
|
|
20240711,104200,8093540,3070,3070,3070,3070,0
|
|
20240711,104100,8093540,3070,3070,3070,3070,0
|
|
20240711,104000,8093540,3070,3070,3070,3070,0
|
|
20240711,103900,8093540,3070,3070,3070,3070,1
|
|
20240711,103800,8090470,3070,3070,3070,3070,0
|
|
20240711,103700,8090470,3070,3070,3070,3070,0
|
|
20240711,103600,8090470,3070,3070,3070,3070,0
|
|
20240711,103500,8090470,3070,3070,3070,3070,0
|
|
20240711,103400,8090470,3070,3070,3070,3070,0
|
|
20240711,103300,8090470,3070,3070,3070,3070,0
|
|
20240711,103200,8090470,3070,3070,3070,3070,0
|
|
20240711,103100,8090470,3070,3070,3070,3070,0
|
|
20240711,103000,8090470,3070,3070,3070,3070,0
|
|
20240711,102900,8090470,3070,3070,3070,3070,0
|
|
20240711,102800,8090470,3070,3070,3070,3070,0
|
|
20240711,102700,8090470,3070,3070,3070,3070,0
|
|
20240711,102600,8090470,3070,3070,3070,3070,0
|
|
20240711,102500,8090470,3070,3070,3070,3070,0
|
|
20240711,102400,8090470,3070,3070,3070,3070,0
|
|
20240711,102300,8090470,3070,3070,3070,3070,0
|
|
20240711,102200,8090470,3070,3070,3070,3070,0
|
|
20240711,102100,8090470,3070,3070,3070,3070,0
|
|
20240711,102000,8090470,3070,3070,3070,3070,0
|
|
20240711,101900,8090470,3070,3070,3070,3070,1
|
|
20240711,101800,8087400,3070,3070,3070,3070,0
|
|
20240711,101700,8087400,3070,3070,3070,3070,0
|
|
20240711,101600,8087400,3070,3070,3070,3070,0
|
|
20240711,101500,8087400,3070,3070,3070,3070,0
|
|
20240711,101400,8087400,3070,3070,3070,3070,0
|
|
20240711,101300,8087400,3070,3070,3070,3070,0
|
|
20240711,101200,8087400,3070,3070,3070,3070,0
|
|
20240711,101100,8087400,3070,3070,3070,3070,0
|
|
20240711,101000,8087400,3070,3070,3070,3070,0
|
|
20240711,100900,8087400,3070,3070,3070,3070,0
|
|
20240711,100800,8087400,3070,3070,3070,3070,0
|
|
20240711,100700,8087400,3070,3070,3070,3070,0
|
|
20240711,100600,8087400,3070,3070,3070,3070,0
|
|
20240711,100500,8087400,3070,3070,3070,3070,0
|
|
20240711,100400,8087400,3070,3070,3070,3070,0
|
|
20240711,100300,8087400,3070,3070,3070,3070,0
|
|
20240711,100200,8087400,3070,3070,3070,3070,1
|
|
20240711,100100,8084330,3060,3060,3060,3060,2
|
|
20240711,100000,8078210,3050,3050,3050,3050,0
|
|
20240711,095900,8078210,3050,3060,3060,3050,17
|
|
20240711,095800,8026350,3060,3050,3060,3050,161
|
|
20240711,095700,7535290,3060,3060,3060,3060,0
|
|
20240711,095600,7535290,3060,3060,3060,3060,2
|
|
20240711,095500,7529170,3050,3050,3050,3050,0
|
|
20240711,095400,7529170,3050,3050,3050,3050,0
|
|
20240711,095300,7529170,3050,3050,3050,3050,0
|
|
20240711,095200,7529170,3050,3050,3050,3050,0
|
|
20240711,095100,7529170,3050,3050,3050,3050,0
|
|
20240711,095000,7529170,3050,3050,3050,3050,0
|
|
20240711,094900,7529170,3050,3050,3050,3050,0
|
|
20240711,094800,7529170,3050,3050,3050,3050,300
|
|
20240711,094700,6614170,3040,3060,3060,3040,1131
|
|
20240711,094600,3160640,3060,3060,3060,3060,0
|
|
20240711,094500,3160640,3060,3060,3060,3060,1
|
|
20240711,094400,3157580,3060,3060,3060,3060,0
|
|
20240711,094300,3157580,3060,3060,3060,3060,0
|
|
20240711,094200,3157580,3060,3060,3060,3060,0
|
|
20240711,094100,3157580,3060,3060,3060,3060,0
|
|
20240711,094000,3157580,3060,3060,3060,3060,0
|
|
20240711,093900,3157580,3060,3060,3060,3060,0
|
|
20240711,093800,3157580,3060,3060,3060,3060,0
|
|
20240711,093700,3157580,3060,3060,3060,3060,0
|
|
20240711,093600,3157580,3060,3060,3060,3060,0
|
|
20240711,093500,3157580,3060,3060,3060,3060,0
|
|
20240711,093400,3157580,3060,3060,3060,3060,0
|
|
20240711,093300,3157580,3060,3060,3060,3060,0
|
|
20240711,093200,3157580,3060,3060,3060,3060,0
|
|
20240711,093100,3157580,3060,3060,3060,3060,0
|
|
20240711,093000,3157580,3060,3060,3060,3060,200
|
|
20240711,092900,2545580,3075,3075,3075,3075,0
|
|
20240711,092800,2545580,3075,3075,3075,3075,0
|
|
20240711,092700,2545580,3075,3075,3075,3075,100
|
|
20240711,092600,2238080,3075,3075,3075,3075,0
|
|
20240711,092500,2238080,3075,3075,3075,3075,10
|
|
20240711,092400,2207330,3050,3050,3050,3050,0
|
|
20240711,092300,2207330,3050,3050,3050,3050,0
|
|
20240711,092200,2207330,3050,3050,3050,3050,0
|
|
20240711,092100,2207330,3050,3050,3050,3050,100
|
|
20240711,092000,1902330,3050,3050,3050,3050,150
|
|
20240711,091900,1444830,3050,3050,3050,3050,0
|
|
20240711,091800,1444830,3050,3050,3050,3050,0
|
|
20240711,091700,1444830,3050,3050,3050,3050,0
|
|
20240711,091600,1444830,3050,3050,3050,3050,0
|
|
20240711,091500,1444830,3050,3060,3060,3050,20
|
|
20240711,091400,1383670,3075,3075,3075,3075,0
|
|
20240711,091300,1383670,3075,3075,3075,3075,1
|
|
20240711,091200,1380595,3075,3075,3075,3075,0
|
|
20240711,091100,1380595,3075,3075,3075,3075,50
|
|
20240711,091000,1226845,3080,3080,3080,3080,0
|
|
20240711,090900,1226845,3080,3080,3080,3080,150
|
|
20240711,090800,764845,3080,3080,3080,3080,0
|
|
20240711,090700,764845,3080,3080,3080,3080,52
|
|
20240711,090600,604685,3080,3080,3080,3080,0
|
|
20240711,090500,604685,3080,3080,3080,3080,60
|
|
20240711,090400,419885,3080,3080,3080,3080,0
|
|
20240711,090300,419885,3080,3080,3080,3080,0
|
|
20240711,090200,419885,3080,3065,3080,3065,91
|
|
20240711,090100,140955,3060,3060,3060,3060,0
|
|
20240711,090000,140955,3060,3065,3065,3060,46
|