654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195100,75456230,2330,2330,2330,2330,110
|
|
20240705,195000,75456230,2330,2330,2330,2330,0
|
|
20240705,194900,75456230,2330,2330,2330,2330,0
|
|
20240705,194800,75456230,2330,2330,2330,2330,0
|
|
20240705,194700,75456230,2330,2330,2330,2330,0
|
|
20240705,194600,75456230,2330,2330,2330,2330,0
|
|
20240705,194500,75456230,2330,2330,2330,2330,0
|
|
20240705,194400,75456230,2330,2330,2330,2330,0
|
|
20240705,194300,75456230,2330,2330,2330,2330,0
|
|
20240705,194200,75456230,2330,2330,2330,2330,0
|
|
20240705,194100,75456230,2330,2330,2330,2330,0
|
|
20240705,194000,75456230,2330,2330,2330,2330,0
|
|
20240705,193900,75456230,2330,2330,2330,2330,0
|
|
20240705,193800,75456230,2330,2330,2330,2330,0
|
|
20240705,193700,75456230,2330,2330,2330,2330,0
|
|
20240705,193600,75456230,2330,2330,2330,2330,0
|
|
20240705,193500,75456230,2330,2330,2330,2330,0
|
|
20240705,193400,75456230,2330,2330,2330,2330,0
|
|
20240705,193300,75456230,2330,2330,2330,2330,0
|
|
20240705,193200,75456230,2330,2330,2330,2330,0
|
|
20240705,193100,75456230,2330,2330,2330,2330,0
|
|
20240705,193000,75456230,2330,2330,2330,2330,0
|
|
20240705,192900,75456230,2330,2330,2330,2330,0
|
|
20240705,192800,75456230,2330,2330,2330,2330,0
|
|
20240705,192700,75456230,2330,2330,2330,2330,0
|
|
20240705,192600,75456230,2330,2330,2330,2330,0
|
|
20240705,192500,75456230,2330,2330,2330,2330,0
|
|
20240705,192400,75456230,2330,2330,2330,2330,0
|
|
20240705,192300,75456230,2330,2330,2330,2330,0
|
|
20240705,192200,75456230,2330,2330,2330,2330,0
|
|
20240705,192100,75456230,2330,2330,2330,2330,110
|
|
20240705,192000,75456230,2330,2330,2330,2330,0
|
|
20240705,191900,75456230,2330,2330,2330,2330,0
|
|
20240705,191800,75456230,2330,2330,2330,2330,0
|
|
20240705,191700,75456230,2330,2330,2330,2330,0
|
|
20240705,191600,75456230,2330,2330,2330,2330,0
|
|
20240705,191500,75456230,2330,2330,2330,2330,0
|
|
20240705,191400,75456230,2330,2330,2330,2330,0
|
|
20240705,191300,75456230,2330,2330,2330,2330,0
|
|
20240705,191200,75456230,2330,2330,2330,2330,0
|
|
20240705,191100,75456230,2330,2330,2330,2330,0
|
|
20240705,191000,75456230,2330,2330,2330,2330,0
|
|
20240705,190900,75456230,2330,2330,2330,2330,0
|
|
20240705,190800,75456230,2330,2330,2330,2330,0
|
|
20240705,190700,75456230,2330,2330,2330,2330,0
|
|
20240705,190600,75456230,2330,2330,2330,2330,0
|
|
20240705,190500,75456230,2330,2330,2330,2330,0
|
|
20240705,190400,75456230,2330,2330,2330,2330,0
|
|
20240705,190300,75456230,2330,2330,2330,2330,0
|
|
20240705,190200,75456230,2330,2330,2330,2330,0
|
|
20240705,190100,75456230,2330,2330,2330,2330,0
|
|
20240705,190000,75456230,2330,2330,2330,2330,0
|
|
20240705,185900,75456230,2330,2330,2330,2330,0
|
|
20240705,185800,75456230,2330,2330,2330,2330,0
|
|
20240705,185700,75456230,2330,2330,2330,2330,0
|
|
20240705,185600,75456230,2330,2330,2330,2330,0
|
|
20240705,185500,75456230,2330,2330,2330,2330,0
|
|
20240705,185400,75456230,2330,2330,2330,2330,0
|
|
20240705,185300,75456230,2330,2330,2330,2330,0
|
|
20240705,185200,75456230,2330,2330,2330,2330,0
|
|
20240705,185100,75456230,2330,2330,2330,2330,110
|
|
20240705,185000,75456230,2330,2330,2330,2330,0
|
|
20240705,184900,75456230,2330,2330,2330,2330,0
|
|
20240705,184800,75456230,2330,2330,2330,2330,0
|
|
20240705,184700,75456230,2330,2330,2330,2330,0
|
|
20240705,184600,75456230,2330,2330,2330,2330,0
|
|
20240705,184500,75456230,2330,2330,2330,2330,0
|
|
20240705,184400,75456230,2330,2330,2330,2330,0
|
|
20240705,184300,75456230,2330,2330,2330,2330,0
|
|
20240705,184200,75456230,2330,2330,2330,2330,0
|
|
20240705,184100,75456230,2330,2330,2330,2330,0
|
|
20240705,184000,75456230,2330,2330,2330,2330,0
|
|
20240705,183900,75456230,2330,2330,2330,2330,0
|
|
20240705,183800,75456230,2330,2330,2330,2330,0
|
|
20240705,183700,75456230,2330,2330,2330,2330,0
|
|
20240705,183600,75456230,2330,2330,2330,2330,0
|
|
20240705,183500,75456230,2330,2330,2330,2330,0
|
|
20240705,183400,75456230,2330,2330,2330,2330,0
|
|
20240705,183300,75456230,2330,2330,2330,2330,0
|
|
20240705,183200,75456230,2330,2330,2330,2330,0
|
|
20240705,183100,75456230,2330,2330,2330,2330,0
|
|
20240705,183000,75456230,2330,2330,2330,2330,0
|
|
20240705,182900,75456230,2330,2330,2330,2330,0
|
|
20240705,182800,75456230,2330,2330,2330,2330,0
|
|
20240705,182700,75456230,2330,2330,2330,2330,0
|
|
20240705,182600,75456230,2330,2330,2330,2330,0
|
|
20240705,182500,75456230,2330,2330,2330,2330,0
|
|
20240705,182400,75456230,2330,2330,2330,2330,0
|
|
20240705,182300,75456230,2330,2330,2330,2330,0
|
|
20240705,182200,75456230,2330,2330,2330,2330,0
|
|
20240705,182100,75456230,2330,2330,2330,2330,110
|
|
20240705,182000,75456230,2330,2330,2330,2330,0
|
|
20240705,181900,75456230,2330,2330,2330,2330,0
|
|
20240705,181800,75456230,2330,2330,2330,2330,0
|
|
20240705,181700,75456230,2330,2330,2330,2330,0
|
|
20240705,181600,75456230,2330,2330,2330,2330,0
|
|
20240705,181500,75456230,2330,2330,2330,2330,0
|
|
20240705,181400,75456230,2330,2330,2330,2330,0
|
|
20240705,181300,75456230,2330,2330,2330,2330,0
|
|
20240705,181200,75456230,2330,2330,2330,2330,0
|
|
20240705,181100,75456230,2330,2330,2330,2330,0
|
|
20240705,181000,75456230,2330,2330,2330,2330,0
|
|
20240705,180900,75456230,2330,2330,2330,2330,0
|
|
20240705,180800,75456230,2330,2330,2330,2330,0
|
|
20240705,180700,75456230,2330,2330,2330,2330,0
|
|
20240705,180600,75456230,2330,2330,2330,2330,0
|
|
20240705,180500,75456230,2330,2330,2330,2330,0
|
|
20240705,180400,75456230,2330,2330,2330,2330,0
|
|
20240705,180300,75456230,2330,2330,2330,2330,0
|
|
20240705,180200,75456230,2330,2330,2330,2330,0
|
|
20240705,180100,75456230,2330,2330,2330,2330,0
|
|
20240705,180000,75456230,2330,2330,2330,2330,0
|
|
20240705,175900,75456230,2330,2330,2330,2330,0
|
|
20240705,175800,75456230,2330,2330,2330,2330,0
|
|
20240705,175700,75456230,2330,2330,2330,2330,0
|
|
20240705,175600,75456230,2330,2330,2330,2330,0
|
|
20240705,175500,75456230,2330,2330,2330,2330,0
|
|
20240705,175400,75456230,2330,2330,2330,2330,0
|
|
20240705,175300,75456230,2330,2330,2330,2330,0
|
|
20240705,175200,75456230,2330,2330,2330,2330,0
|
|
20240705,175100,75456230,2330,2330,2330,2330,110
|
|
20240705,175000,75456230,2330,2330,2330,2330,0
|
|
20240705,174900,75456230,2330,2330,2330,2330,0
|
|
20240705,174800,75456230,2330,2330,2330,2330,0
|
|
20240705,174700,75456230,2330,2330,2330,2330,0
|
|
20240705,174600,75456230,2330,2330,2330,2330,0
|
|
20240705,174500,75456230,2330,2330,2330,2330,0
|
|
20240705,174400,75456230,2330,2330,2330,2330,0
|
|
20240705,174300,75456230,2330,2330,2330,2330,0
|
|
20240705,174200,75456230,2330,2330,2330,2330,0
|
|
20240705,174100,75456230,2330,2330,2330,2330,0
|
|
20240705,174000,75456230,2330,2330,2330,2330,0
|
|
20240705,173900,75456230,2330,2330,2330,2330,0
|
|
20240705,173800,75456230,2330,2330,2330,2330,0
|
|
20240705,173700,75456230,2330,2330,2330,2330,0
|
|
20240705,173600,75456230,2330,2330,2330,2330,0
|
|
20240705,173500,75456230,2330,2330,2330,2330,0
|
|
20240705,173400,75456230,2330,2330,2330,2330,0
|
|
20240705,173300,75456230,2330,2330,2330,2330,0
|
|
20240705,173200,75456230,2330,2330,2330,2330,0
|
|
20240705,173100,75456230,2330,2330,2330,2330,0
|
|
20240705,173000,75456230,2330,2330,2330,2330,0
|
|
20240705,172900,75456230,2330,2330,2330,2330,0
|
|
20240705,172800,75456230,2330,2330,2330,2330,0
|
|
20240705,172700,75456230,2330,2330,2330,2330,0
|
|
20240705,172600,75456230,2330,2330,2330,2330,0
|
|
20240705,172500,75456230,2330,2330,2330,2330,0
|
|
20240705,172400,75456230,2330,2330,2330,2330,0
|
|
20240705,172300,75456230,2330,2330,2330,2330,0
|
|
20240705,172200,75456230,2330,2330,2330,2330,0
|
|
20240705,172100,75456230,2330,2330,2330,2330,110
|
|
20240705,172000,75456230,2330,2330,2330,2330,0
|
|
20240705,171900,75456230,2330,2330,2330,2330,0
|
|
20240705,171800,75456230,2330,2330,2330,2330,0
|
|
20240705,171700,75456230,2330,2330,2330,2330,0
|
|
20240705,171600,75456230,2330,2330,2330,2330,0
|
|
20240705,171500,75456230,2330,2330,2330,2330,0
|
|
20240705,171400,75456230,2330,2330,2330,2330,0
|
|
20240705,171300,75456230,2330,2330,2330,2330,0
|
|
20240705,171200,75456230,2330,2330,2330,2330,0
|
|
20240705,171100,75456230,2330,2330,2330,2330,0
|
|
20240705,171000,75456230,2330,2330,2330,2330,0
|
|
20240705,170900,75456230,2330,2330,2330,2330,0
|
|
20240705,170800,75456230,2330,2330,2330,2330,0
|
|
20240705,170700,75456230,2330,2330,2330,2330,0
|
|
20240705,170600,75456230,2330,2330,2330,2330,0
|
|
20240705,170500,75456230,2330,2330,2330,2330,0
|
|
20240705,170400,75456230,2330,2330,2330,2330,0
|
|
20240705,170300,75456230,2330,2330,2330,2330,0
|
|
20240705,170200,75456230,2330,2330,2330,2330,0
|
|
20240705,170100,75456230,2330,2330,2330,2330,0
|
|
20240705,170000,75456230,2330,2330,2330,2330,0
|
|
20240705,165900,75456230,2330,2330,2330,2330,0
|
|
20240705,165800,75456230,2330,2330,2330,2330,0
|
|
20240705,165700,75456230,2330,2330,2330,2330,0
|
|
20240705,165600,75456230,2330,2330,2330,2330,0
|
|
20240705,165500,75456230,2330,2330,2330,2330,0
|
|
20240705,165400,75456230,2330,2330,2330,2330,0
|
|
20240705,165300,75456230,2330,2330,2330,2330,0
|
|
20240705,165200,75456230,2330,2330,2330,2330,0
|
|
20240705,165100,75456230,2330,2330,2330,2330,110
|
|
20240705,165000,75456230,2330,2330,2330,2330,0
|
|
20240705,164900,75456230,2330,2330,2330,2330,0
|
|
20240705,164800,75456230,2330,2330,2330,2330,0
|
|
20240705,164700,75456230,2330,2330,2330,2330,0
|
|
20240705,164600,75456230,2330,2330,2330,2330,0
|
|
20240705,164500,75456230,2330,2330,2330,2330,0
|
|
20240705,164400,75456230,2330,2330,2330,2330,0
|
|
20240705,164300,75456230,2330,2330,2330,2330,0
|
|
20240705,164200,75456230,2330,2330,2330,2330,0
|
|
20240705,164100,75456230,2330,2330,2330,2330,0
|
|
20240705,164000,75456230,2330,2330,2330,2330,0
|
|
20240705,163900,75456230,2330,2330,2330,2330,0
|
|
20240705,163800,75456230,2330,2330,2330,2330,0
|
|
20240705,163700,75456230,2330,2330,2330,2330,0
|
|
20240705,163600,75456230,2330,2330,2330,2330,0
|
|
20240705,163500,75456230,2330,2330,2330,2330,0
|
|
20240705,163400,75456230,2330,2330,2330,2330,0
|
|
20240705,163300,75456230,2330,2330,2330,2330,0
|
|
20240705,163200,75456230,2330,2330,2330,2330,0
|
|
20240705,163100,75456230,2330,2330,2330,2330,0
|
|
20240705,163000,75456230,2330,2330,2330,2330,0
|
|
20240705,162900,75456230,2330,2330,2330,2330,0
|
|
20240705,162800,75456230,2330,2330,2330,2330,0
|
|
20240705,162700,75456230,2330,2330,2330,2330,0
|
|
20240705,162600,75456230,2330,2330,2330,2330,0
|
|
20240705,162500,75456230,2330,2330,2330,2330,0
|
|
20240705,162400,75456230,2330,2330,2330,2330,0
|
|
20240705,162300,75456230,2330,2330,2330,2330,0
|
|
20240705,162200,75456230,2330,2330,2330,2330,0
|
|
20240705,162100,75456230,2330,2330,2330,2330,110
|
|
20240705,162000,75456230,2330,2330,2330,2330,0
|
|
20240705,161900,75456230,2330,2330,2330,2330,0
|
|
20240705,161800,75456230,2330,2330,2330,2330,0
|
|
20240705,161700,75456230,2330,2330,2330,2330,0
|
|
20240705,161600,75456230,2330,2330,2330,2330,0
|
|
20240705,161500,75456230,2330,2330,2330,2330,0
|
|
20240705,161400,75456230,2330,2330,2330,2330,0
|
|
20240705,161300,75456230,2330,2330,2330,2330,0
|
|
20240705,161200,75456230,2330,2330,2330,2330,0
|
|
20240705,161100,75456230,2330,2330,2330,2330,0
|
|
20240705,161000,75456230,2330,2330,2330,2330,0
|
|
20240705,160900,75456230,2330,2330,2330,2330,0
|
|
20240705,160800,75456230,2330,2330,2330,2330,0
|
|
20240705,160700,75456230,2330,2330,2330,2330,0
|
|
20240705,160600,75456230,2330,2330,2330,2330,0
|
|
20240705,160500,75456230,2330,2330,2330,2330,0
|
|
20240705,160400,75456230,2330,2330,2330,2330,0
|
|
20240705,160300,75456230,2330,2330,2330,2330,0
|
|
20240705,160200,75456230,2330,2330,2330,2330,0
|
|
20240705,160100,75456230,2330,2330,2330,2330,0
|
|
20240705,160000,75456230,2330,2330,2330,2330,0
|
|
20240705,155900,75456230,2330,2330,2330,2330,0
|
|
20240705,155800,75456230,2330,2330,2330,2330,0
|
|
20240705,155700,75456230,2330,2330,2330,2330,0
|
|
20240705,155600,75456230,2330,2330,2330,2330,0
|
|
20240705,155500,75456230,2330,2330,2330,2330,0
|
|
20240705,155400,75456230,2330,2330,2330,2330,0
|
|
20240705,155300,75456230,2330,2330,2330,2330,0
|
|
20240705,155200,75456230,2330,2330,2330,2330,0
|
|
20240705,155100,75456230,2330,2330,2330,2330,110
|
|
20240705,155000,75456230,2330,2330,2330,2330,0
|
|
20240705,154900,75456230,2330,2330,2330,2330,0
|
|
20240705,154800,75456230,2330,2330,2330,2330,0
|
|
20240705,154700,75456230,2330,2330,2330,2330,0
|
|
20240705,154600,75456230,2330,2330,2330,2330,0
|
|
20240705,154500,75456230,2330,2330,2330,2330,0
|
|
20240705,154400,75456230,2330,2330,2330,2330,0
|
|
20240705,154300,75456230,2330,2330,2330,2330,0
|
|
20240705,154200,75456230,2330,2330,2330,2330,0
|
|
20240705,154100,75456230,2330,2330,2330,2330,0
|
|
20240705,154000,75456230,2330,2330,2330,2330,0
|
|
20240705,153900,75456230,2330,2330,2330,2330,0
|
|
20240705,153800,75456230,2330,2330,2330,2330,0
|
|
20240705,153700,75456230,2330,2330,2330,2330,0
|
|
20240705,153600,75456230,2330,2330,2330,2330,0
|
|
20240705,153500,75456230,2330,2330,2330,2330,0
|
|
20240705,153400,75456230,2330,2330,2330,2330,0
|
|
20240705,153300,75456230,2330,2330,2330,2330,0
|
|
20240705,153200,75456230,2330,2330,2330,2330,0
|
|
20240705,153100,75456230,2330,2330,2330,2330,0
|
|
20240705,153000,75456230,2330,2330,2330,2330,110
|
|
20240705,152900,75199930,2330,2330,2330,2330,0
|
|
20240705,152800,75199930,2330,2330,2330,2330,0
|
|
20240705,152700,75199930,2330,2330,2330,2330,0
|
|
20240705,152600,75199930,2330,2330,2330,2330,0
|
|
20240705,152500,75199930,2330,2330,2330,2330,0
|
|
20240705,152400,75199930,2330,2330,2330,2330,0
|
|
20240705,152300,75199930,2330,2330,2330,2330,0
|
|
20240705,152200,75199930,2330,2330,2330,2330,0
|
|
20240705,152100,75199930,2330,2330,2330,2330,0
|
|
20240705,152000,75199930,2330,2330,2330,2330,0
|
|
20240705,151900,75199930,2330,2330,2330,2330,0
|
|
20240705,151800,75199930,2330,2330,2330,2330,0
|
|
20240705,151700,75199930,2330,2330,2330,2330,0
|
|
20240705,151600,75199930,2330,2325,2330,2315,850
|
|
20240705,151500,73231710,2330,2330,2330,2330,0
|
|
20240705,151400,73231710,2330,2330,2330,2330,0
|
|
20240705,151300,73231710,2330,2330,2330,2330,0
|
|
20240705,151200,73231710,2330,2330,2330,2330,0
|
|
20240705,151100,73231710,2330,2330,2330,2330,0
|
|
20240705,151000,73231710,2330,2330,2330,2330,0
|
|
20240705,150900,73231710,2330,2330,2330,2330,0
|
|
20240705,150800,73231710,2330,2330,2330,2330,0
|
|
20240705,150700,73231710,2330,2330,2330,2330,0
|
|
20240705,150600,73231710,2330,2330,2330,2330,1
|
|
20240705,150500,73229380,2325,2325,2325,2325,0
|
|
20240705,150400,73229380,2325,2325,2325,2325,11
|
|
20240705,150300,73203805,2330,2330,2330,2330,106
|
|
20240705,150200,72956825,2335,2330,2335,2330,895
|
|
20240705,150100,70871470,2330,2330,2330,2330,0
|
|
20240705,150000,70871470,2330,2330,2330,2330,0
|
|
20240705,145900,70871470,2330,2330,2330,2330,0
|
|
20240705,145800,70871470,2330,2330,2330,2330,0
|
|
20240705,145700,70871470,2330,2330,2330,2330,0
|
|
20240705,145600,70871470,2330,2330,2330,2330,0
|
|
20240705,145500,70871470,2330,2330,2330,2330,0
|
|
20240705,145400,70871470,2330,2330,2330,2330,0
|
|
20240705,145300,70871470,2330,2330,2330,2330,5
|
|
20240705,145200,70859820,2330,2330,2330,2330,18
|
|
20240705,145100,70817880,2335,2335,2335,2335,0
|
|
20240705,145000,70817880,2335,2335,2335,2335,0
|
|
20240705,144900,70817880,2335,2335,2335,2335,0
|
|
20240705,144800,70817880,2335,2335,2335,2335,0
|
|
20240705,144700,70817880,2335,2335,2335,2335,0
|
|
20240705,144600,70817880,2335,2335,2335,2335,0
|
|
20240705,144500,70817880,2335,2335,2335,2335,0
|
|
20240705,144400,70817880,2335,2335,2335,2335,0
|
|
20240705,144300,70817880,2335,2335,2335,2335,0
|
|
20240705,144200,70817880,2335,2335,2335,2335,1
|
|
20240705,144100,70815545,2335,2335,2335,2330,7
|
|
20240705,144000,70799210,2325,2320,2325,2320,1921
|
|
20240705,143900,66342450,2320,2330,2330,2320,4087
|
|
20240705,143800,56860340,2335,2335,2335,2335,0
|
|
20240705,143700,56860340,2335,2335,2335,2335,21
|
|
20240705,143600,56811305,2340,2340,2340,2340,0
|
|
20240705,143500,56811305,2340,2340,2340,2340,0
|
|
20240705,143400,56811305,2340,2340,2340,2340,2
|
|
20240705,143300,56806625,2340,2340,2340,2340,11
|
|
20240705,143200,56780885,2340,2340,2340,2340,0
|
|
20240705,143100,56780885,2340,2340,2340,2340,0
|
|
20240705,143000,56780885,2340,2340,2340,2340,1
|
|
20240705,142900,56778545,2340,2340,2340,2340,0
|
|
20240705,142800,56778545,2340,2340,2340,2340,0
|
|
20240705,142700,56778545,2340,2340,2340,2340,0
|
|
20240705,142600,56778545,2340,2340,2340,2340,0
|
|
20240705,142500,56778545,2340,2340,2340,2340,0
|
|
20240705,142400,56778545,2340,2325,2340,2320,721
|
|
20240705,142300,55103130,2325,2325,2325,2325,19
|
|
20240705,142200,55058955,2325,2325,2325,2325,49
|
|
20240705,142100,54945030,2325,2325,2325,2325,32
|
|
20240705,142000,54870630,2325,2325,2325,2325,0
|
|
20240705,141900,54870630,2325,2325,2325,2325,64
|
|
20240705,141800,54721830,2325,2325,2325,2325,32
|
|
20240705,141700,54647430,2325,2320,2325,2320,201
|
|
20240705,141600,54181105,2325,2325,2325,2325,64
|
|
20240705,141500,54032305,2325,2325,2325,2325,66
|
|
20240705,141400,53878855,2325,2325,2325,2325,0
|
|
20240705,141300,53878855,2325,2325,2325,2325,32
|
|
20240705,141200,53804455,2325,2325,2325,2325,48
|
|
20240705,141100,53692855,2330,2330,2330,2330,0
|
|
20240705,141000,53692855,2330,2330,2330,2330,0
|
|
20240705,140900,53692855,2330,2330,2330,2330,0
|
|
20240705,140800,53692855,2330,2330,2330,2330,0
|
|
20240705,140700,53692855,2330,2330,2330,2330,0
|
|
20240705,140600,53692855,2330,2330,2330,2330,0
|
|
20240705,140500,53692855,2330,2330,2330,2330,0
|
|
20240705,140400,53692855,2330,2330,2330,2330,11
|
|
20240705,140300,53667225,2330,2330,2330,2330,5
|
|
20240705,140200,53655575,2320,2320,2320,2320,0
|
|
20240705,140100,53655575,2320,2320,2320,2320,0
|
|
20240705,140000,53655575,2320,2320,2320,2320,0
|
|
20240705,135900,53655575,2320,2330,2330,2320,695
|
|
20240705,135800,52040015,2335,2335,2335,2335,0
|
|
20240705,135700,52040015,2335,2335,2335,2335,0
|
|
20240705,135600,52040015,2335,2335,2335,2335,0
|
|
20240705,135500,52040015,2335,2335,2335,2335,0
|
|
20240705,135400,52040015,2335,2335,2335,2335,0
|
|
20240705,135300,52040015,2335,2335,2335,2335,0
|
|
20240705,135200,52040015,2335,2335,2335,2335,1
|
|
20240705,135100,52037680,2335,2335,2335,2335,0
|
|
20240705,135000,52037680,2335,2335,2335,2335,0
|
|
20240705,134900,52037680,2335,2335,2335,2330,3
|
|
20240705,134800,52030680,2330,2330,2330,2330,0
|
|
20240705,134700,52030680,2330,2330,2330,2330,0
|
|
20240705,134600,52030680,2330,2330,2330,2330,0
|
|
20240705,134500,52030680,2330,2330,2330,2330,1908
|
|
20240705,134400,47585040,2330,2330,2330,2330,32
|
|
20240705,134300,47510480,2330,2330,2330,2330,64
|
|
20240705,134200,47361360,2330,2330,2330,2330,0
|
|
20240705,134100,47361360,2330,2330,2330,2330,0
|
|
20240705,134000,47361360,2330,2330,2330,2330,0
|
|
20240705,133900,47361360,2330,2330,2330,2330,0
|
|
20240705,133800,47361360,2330,2330,2330,2330,17
|
|
20240705,133700,47321750,2330,2330,2330,2330,600
|
|
20240705,133600,45923750,2330,2330,2330,2330,32
|
|
20240705,133500,45849190,2330,2330,2330,2330,1351
|
|
20240705,133400,42701360,2335,2335,2335,2335,0
|
|
20240705,133300,42701360,2335,2335,2335,2335,0
|
|
20240705,133200,42701360,2335,2335,2335,2335,0
|
|
20240705,133100,42701360,2335,2335,2335,2335,0
|
|
20240705,133000,42701360,2335,2335,2335,2335,0
|
|
20240705,132900,42701360,2335,2335,2335,2335,0
|
|
20240705,132800,42701360,2335,2335,2335,2335,0
|
|
20240705,132700,42701360,2335,2335,2335,2335,0
|
|
20240705,132600,42701360,2335,2335,2335,2335,0
|
|
20240705,132500,42701360,2335,2335,2335,2335,600
|
|
20240705,132400,41300360,2340,2340,2340,2340,0
|
|
20240705,132300,41300360,2340,2340,2340,2340,0
|
|
20240705,132200,41300360,2340,2340,2340,2340,0
|
|
20240705,132100,41300360,2340,2340,2340,2340,0
|
|
20240705,132000,41300360,2340,2340,2340,2340,10
|
|
20240705,131900,41276960,2340,2340,2340,2340,0
|
|
20240705,131800,41276960,2340,2340,2340,2340,0
|
|
20240705,131700,41276960,2340,2340,2340,2340,3
|
|
20240705,131600,41269940,2345,2345,2345,2345,0
|
|
20240705,131500,41269940,2345,2345,2345,2345,1
|
|
20240705,131400,41267595,2345,2345,2345,2345,0
|
|
20240705,131300,41267595,2345,2345,2345,2345,0
|
|
20240705,131200,41267595,2345,2345,2345,2345,0
|
|
20240705,131100,41267595,2345,2345,2345,2345,0
|
|
20240705,131000,41267595,2345,2345,2345,2345,83
|
|
20240705,130900,41072960,2345,2345,2345,2345,0
|
|
20240705,130800,41072960,2345,2345,2345,2345,0
|
|
20240705,130700,41072960,2345,2345,2345,2345,0
|
|
20240705,130600,41072960,2345,2345,2345,2345,0
|
|
20240705,130500,41072960,2345,2345,2345,2345,0
|
|
20240705,130400,41072960,2345,2345,2345,2345,0
|
|
20240705,130300,41072960,2345,2345,2345,2345,0
|
|
20240705,130200,41072960,2345,2345,2345,2345,0
|
|
20240705,130100,41072960,2345,2345,2345,2345,0
|
|
20240705,130000,41072960,2345,2345,2345,2345,0
|
|
20240705,125900,41072960,2345,2345,2345,2345,0
|
|
20240705,125800,41072960,2345,2345,2345,2345,0
|
|
20240705,125700,41072960,2345,2345,2345,2345,0
|
|
20240705,125600,41072960,2345,2345,2345,2345,0
|
|
20240705,125500,41072960,2345,2345,2345,2345,0
|
|
20240705,125400,41072960,2345,2345,2345,2345,0
|
|
20240705,125300,41072960,2345,2345,2345,2345,0
|
|
20240705,125200,41072960,2345,2345,2345,2345,0
|
|
20240705,125100,41072960,2345,2345,2345,2345,0
|
|
20240705,125000,41072960,2345,2345,2345,2345,0
|
|
20240705,124900,41072960,2345,2345,2345,2345,0
|
|
20240705,124800,41072960,2345,2345,2345,2345,0
|
|
20240705,124700,41072960,2345,2345,2345,2345,0
|
|
20240705,124600,41072960,2345,2345,2345,2345,0
|
|
20240705,124500,41072960,2345,2345,2345,2345,0
|
|
20240705,124400,41072960,2345,2345,2345,2345,0
|
|
20240705,124300,41072960,2345,2345,2345,2345,0
|
|
20240705,124200,41072960,2345,2345,2345,2345,0
|
|
20240705,124100,41072960,2345,2345,2345,2345,0
|
|
20240705,124000,41072960,2345,2345,2345,2345,0
|
|
20240705,123900,41072960,2345,2345,2345,2345,0
|
|
20240705,123800,41072960,2345,2345,2345,2345,0
|
|
20240705,123700,41072960,2345,2345,2345,2345,1
|
|
20240705,123600,41070615,2345,2345,2345,2345,0
|
|
20240705,123500,41070615,2345,2345,2345,2345,0
|
|
20240705,123400,41070615,2345,2345,2345,2345,0
|
|
20240705,123300,41070615,2345,2345,2345,2345,0
|
|
20240705,123200,41070615,2345,2345,2345,2345,0
|
|
20240705,123100,41070615,2345,2345,2345,2345,0
|
|
20240705,123000,41070615,2345,2345,2345,2345,0
|
|
20240705,122900,41070615,2345,2345,2345,2345,0
|
|
20240705,122800,41070615,2345,2345,2345,2345,0
|
|
20240705,122700,41070615,2345,2345,2345,2345,0
|
|
20240705,122600,41070615,2345,2345,2345,2345,0
|
|
20240705,122500,41070615,2345,2345,2345,2345,0
|
|
20240705,122400,41070615,2345,2345,2345,2345,0
|
|
20240705,122300,41070615,2345,2345,2345,2345,0
|
|
20240705,122200,41070615,2345,2345,2345,2345,0
|
|
20240705,122100,41070615,2345,2345,2345,2345,0
|
|
20240705,122000,41070615,2345,2345,2345,2345,2
|
|
20240705,121900,41065925,2345,2345,2345,2345,0
|
|
20240705,121800,41065925,2345,2345,2345,2345,0
|
|
20240705,121700,41065925,2345,2345,2345,2345,0
|
|
20240705,121600,41065925,2345,2345,2345,2345,0
|
|
20240705,121500,41065925,2345,2345,2345,2345,0
|
|
20240705,121400,41065925,2345,2345,2345,2345,1
|
|
20240705,121300,41063580,2350,2350,2350,2350,0
|
|
20240705,121200,41063580,2350,2350,2350,2350,0
|
|
20240705,121100,41063580,2350,2350,2350,2350,0
|
|
20240705,121000,41063580,2350,2350,2350,2350,83
|
|
20240705,120900,40868530,2350,2345,2350,2340,902
|
|
20240705,120800,38757825,2350,2340,2350,2340,1212
|
|
20240705,120700,35921670,2345,2345,2345,2345,1295
|
|
20240705,120600,32884895,2350,2350,2350,2350,0
|
|
20240705,120500,32884895,2350,2350,2350,2350,0
|
|
20240705,120400,32884895,2350,2345,2350,2345,378
|
|
20240705,120300,31998480,2345,2345,2345,2345,1200
|
|
20240705,120200,29184480,2345,2345,2345,2345,0
|
|
20240705,120100,29184480,2345,2345,2345,2345,0
|
|
20240705,120000,29184480,2345,2345,2345,2345,1
|
|
20240705,115900,29182135,2345,2340,2345,2340,921
|
|
20240705,115800,27026990,2345,2345,2345,2345,0
|
|
20240705,115700,27026990,2345,2345,2345,2345,0
|
|
20240705,115600,27026990,2345,2345,2345,2345,0
|
|
20240705,115500,27026990,2345,2345,2345,2345,0
|
|
20240705,115400,27026990,2345,2345,2345,2345,0
|
|
20240705,115300,27026990,2345,2345,2345,2335,3
|
|
20240705,115200,27019965,2340,2340,2340,2340,0
|
|
20240705,115100,27019965,2340,2340,2340,2340,0
|
|
20240705,115000,27019965,2340,2340,2340,2340,0
|
|
20240705,114900,27019965,2340,2340,2340,2340,0
|
|
20240705,114800,27019965,2340,2335,2340,2335,1500
|
|
20240705,114700,23515120,2335,2335,2335,2335,0
|
|
20240705,114600,23515120,2335,2335,2335,2335,0
|
|
20240705,114500,23515120,2335,2335,2335,2335,0
|
|
20240705,114400,23515120,2335,2335,2335,2335,0
|
|
20240705,114300,23515120,2335,2335,2335,2335,0
|
|
20240705,114200,23515120,2335,2335,2335,2335,0
|
|
20240705,114100,23515120,2335,2335,2335,2335,0
|
|
20240705,114000,23515120,2335,2335,2335,2335,0
|
|
20240705,113900,23515120,2335,2335,2335,2335,0
|
|
20240705,113800,23515120,2335,2335,2335,2335,0
|
|
20240705,113700,23515120,2335,2335,2335,2335,0
|
|
20240705,113600,23515120,2335,2335,2335,2335,0
|
|
20240705,113500,23515120,2335,2335,2335,2335,0
|
|
20240705,113400,23515120,2335,2335,2335,2335,0
|
|
20240705,113300,23515120,2335,2335,2335,2335,0
|
|
20240705,113200,23515120,2335,2335,2335,2335,0
|
|
20240705,113100,23515120,2335,2335,2335,2335,0
|
|
20240705,113000,23515120,2335,2335,2335,2335,0
|
|
20240705,112900,23515120,2335,2335,2335,2335,0
|
|
20240705,112800,23515120,2335,2335,2335,2335,0
|
|
20240705,112700,23515120,2335,2330,2335,2330,2
|
|
20240705,112600,23510455,2320,2320,2320,2320,979
|
|
20240705,112500,21239175,2320,2320,2320,2320,21
|
|
20240705,112400,21190455,2320,2320,2320,2320,0
|
|
20240705,112300,21190455,2320,2320,2320,2320,0
|
|
20240705,112200,21190455,2320,2320,2320,2320,1
|
|
20240705,112100,21188135,2320,2320,2320,2320,0
|
|
20240705,112000,21188135,2320,2330,2330,2320,2000
|
|
20240705,111900,16548070,2335,2335,2335,2335,0
|
|
20240705,111800,16548070,2335,2335,2335,2335,0
|
|
20240705,111700,16548070,2335,2335,2335,2335,0
|
|
20240705,111600,16548070,2335,2335,2335,2335,0
|
|
20240705,111500,16548070,2335,2335,2335,2335,0
|
|
20240705,111400,16548070,2335,2335,2335,2335,0
|
|
20240705,111300,16548070,2335,2335,2335,2335,0
|
|
20240705,111200,16548070,2335,2335,2335,2335,0
|
|
20240705,111100,16548070,2335,2335,2335,2335,0
|
|
20240705,111000,16548070,2335,2335,2335,2335,1
|
|
20240705,110900,16545735,2315,2315,2315,2315,0
|
|
20240705,110800,16545735,2315,2315,2315,2315,0
|
|
20240705,110700,16545735,2315,2325,2325,2315,5000
|
|
20240705,110600,4946395,2330,2330,2330,2330,0
|
|
20240705,110500,4946395,2330,2330,2330,2330,0
|
|
20240705,110400,4946395,2330,2330,2330,2330,0
|
|
20240705,110300,4946395,2330,2330,2330,2330,0
|
|
20240705,110200,4946395,2330,2330,2330,2330,0
|
|
20240705,110100,4946395,2330,2330,2330,2330,0
|
|
20240705,110000,4946395,2330,2330,2330,2330,0
|
|
20240705,105900,4946395,2330,2330,2330,2330,0
|
|
20240705,105800,4946395,2330,2330,2330,2330,0
|
|
20240705,105700,4946395,2330,2330,2330,2330,0
|
|
20240705,105600,4946395,2330,2330,2330,2330,0
|
|
20240705,105500,4946395,2330,2330,2330,2330,0
|
|
20240705,105400,4946395,2330,2330,2330,2330,0
|
|
20240705,105300,4946395,2330,2330,2330,2330,0
|
|
20240705,105200,4946395,2330,2330,2330,2330,0
|
|
20240705,105100,4946395,2330,2330,2330,2330,0
|
|
20240705,105000,4946395,2330,2330,2330,2330,0
|
|
20240705,104900,4946395,2330,2330,2330,2330,700
|
|
20240705,104800,3315395,2330,2325,2330,2325,2
|
|
20240705,104700,3310740,2330,2330,2330,2330,0
|
|
20240705,104600,3310740,2330,2330,2330,2330,0
|
|
20240705,104500,3310740,2330,2330,2330,2330,1
|
|
20240705,104400,3308410,2330,2330,2330,2330,0
|
|
20240705,104300,3308410,2330,2330,2330,2330,0
|
|
20240705,104200,3308410,2330,2330,2330,2330,0
|
|
20240705,104100,3308410,2330,2330,2330,2330,0
|
|
20240705,104000,3308410,2330,2330,2330,2330,0
|
|
20240705,103900,3308410,2330,2330,2330,2330,0
|
|
20240705,103800,3308410,2330,2330,2330,2330,0
|
|
20240705,103700,3308410,2330,2330,2330,2330,0
|
|
20240705,103600,3308410,2330,2330,2330,2330,0
|
|
20240705,103500,3308410,2330,2330,2330,2330,0
|
|
20240705,103400,3308410,2330,2330,2330,2330,0
|
|
20240705,103300,3308410,2330,2330,2330,2330,0
|
|
20240705,103200,3308410,2330,2330,2330,2330,0
|
|
20240705,103100,3308410,2330,2330,2330,2330,1
|
|
20240705,103000,3306080,2325,2325,2325,2325,8
|
|
20240705,102900,3287480,2330,2325,2330,2325,2
|
|
20240705,102800,3282825,2330,2330,2330,2330,0
|
|
20240705,102700,3282825,2330,2325,2330,2320,211
|
|
20240705,102600,2792545,2330,2330,2330,2330,0
|
|
20240705,102500,2792545,2330,2330,2330,2330,0
|
|
20240705,102400,2792545,2330,2330,2330,2330,0
|
|
20240705,102300,2792545,2330,2330,2330,2330,0
|
|
20240705,102200,2792545,2330,2330,2330,2330,4
|
|
20240705,102100,2783225,2330,2330,2335,2330,239
|
|
20240705,102000,2226350,2335,2330,2335,2330,101
|
|
20240705,101900,1991015,2335,2335,2335,2335,0
|
|
20240705,101800,1991015,2335,2335,2335,2335,0
|
|
20240705,101700,1991015,2335,2330,2335,2330,41
|
|
20240705,101600,1895480,2335,2335,2335,2335,0
|
|
20240705,101500,1895480,2335,2335,2335,2335,3
|
|
20240705,101400,1888475,2330,2330,2330,2330,7
|
|
20240705,101300,1872165,2335,2335,2335,2335,0
|
|
20240705,101200,1872165,2335,2335,2335,2335,0
|
|
20240705,101100,1872165,2335,2335,2335,2335,1
|
|
20240705,101000,1869830,2330,2335,2335,2330,93
|
|
20240705,100900,1652725,2335,2335,2335,2335,0
|
|
20240705,100800,1652725,2335,2335,2335,2335,0
|
|
20240705,100700,1652725,2335,2335,2335,2335,1
|
|
20240705,100600,1650390,2335,2335,2335,2335,0
|
|
20240705,100500,1650390,2335,2335,2335,2335,0
|
|
20240705,100400,1650390,2335,2335,2335,2335,0
|
|
20240705,100300,1650390,2335,2335,2335,2335,0
|
|
20240705,100200,1650390,2335,2335,2335,2335,0
|
|
20240705,100100,1650390,2335,2335,2335,2335,0
|
|
20240705,100000,1650390,2335,2335,2335,2335,0
|
|
20240705,095900,1650390,2335,2335,2335,2335,0
|
|
20240705,095800,1650390,2335,2335,2335,2335,0
|
|
20240705,095700,1650390,2335,2335,2335,2335,200
|
|
20240705,095600,1183390,2335,2335,2335,2335,0
|
|
20240705,095500,1183390,2335,2335,2335,2335,0
|
|
20240705,095400,1183390,2335,2335,2335,2335,0
|
|
20240705,095300,1183390,2335,2335,2335,2335,0
|
|
20240705,095200,1183390,2335,2335,2335,2335,0
|
|
20240705,095100,1183390,2335,2335,2335,2335,0
|
|
20240705,095000,1183390,2335,2335,2335,2335,0
|
|
20240705,094900,1183390,2335,2335,2335,2335,0
|
|
20240705,094800,1183390,2335,2335,2335,2335,0
|
|
20240705,094700,1183390,2335,2335,2335,2335,0
|
|
20240705,094600,1183390,2335,2335,2335,2335,2
|
|
20240705,094500,1178720,2335,2335,2335,2335,2
|
|
20240705,094400,1174050,2335,2335,2335,2335,0
|
|
20240705,094300,1174050,2335,2335,2335,2335,0
|
|
20240705,094200,1174050,2335,2335,2335,2335,0
|
|
20240705,094100,1174050,2335,2335,2335,2335,0
|
|
20240705,094000,1174050,2335,2335,2335,2335,0
|
|
20240705,093900,1174050,2335,2335,2335,2335,0
|
|
20240705,093800,1174050,2335,2335,2335,2335,0
|
|
20240705,093700,1174050,2335,2335,2335,2335,300
|
|
20240705,093600,473550,2335,2335,2335,2335,2
|
|
20240705,093500,468880,2335,2335,2335,2335,0
|
|
20240705,093400,468880,2335,2335,2335,2335,1
|
|
20240705,093300,466545,2330,2335,2335,2330,2
|
|
20240705,093200,461880,2330,2330,2330,2330,0
|
|
20240705,093100,461880,2330,2330,2330,2330,0
|
|
20240705,093000,461880,2330,2330,2330,2330,0
|
|
20240705,092900,461880,2330,2330,2330,2330,1
|
|
20240705,092800,459550,2335,2335,2335,2335,1
|
|
20240705,092700,457215,2330,2330,2330,2330,1
|
|
20240705,092600,454885,2335,2335,2335,2335,0
|
|
20240705,092500,454885,2335,2335,2335,2335,0
|
|
20240705,092400,454885,2335,2335,2335,2335,0
|
|
20240705,092300,454885,2335,2335,2335,2335,0
|
|
20240705,092200,454885,2335,2335,2335,2335,0
|
|
20240705,092100,454885,2335,2335,2335,2335,0
|
|
20240705,092000,454885,2335,2335,2335,2335,0
|
|
20240705,091900,454885,2335,2335,2335,2335,0
|
|
20240705,091800,454885,2335,2335,2335,2335,0
|
|
20240705,091700,454885,2335,2335,2335,2335,0
|
|
20240705,091600,454885,2335,2335,2335,2335,0
|
|
20240705,091500,454885,2335,2335,2335,2335,0
|
|
20240705,091400,454885,2335,2335,2335,2335,0
|
|
20240705,091300,454885,2335,2335,2335,2335,100
|
|
20240705,091200,221385,2335,2335,2335,2335,0
|
|
20240705,091100,221385,2335,2335,2335,2335,0
|
|
20240705,091000,221385,2335,2335,2335,2335,0
|
|
20240705,090900,221385,2335,2335,2335,2335,0
|
|
20240705,090800,221385,2335,2335,2335,2335,0
|
|
20240705,090700,221385,2335,2335,2335,2335,0
|
|
20240705,090600,221385,2335,2335,2335,2335,0
|
|
20240705,090500,221385,2335,2335,2335,2335,0
|
|
20240705,090400,221385,2335,2335,2335,2335,0
|
|
20240705,090300,221385,2335,2335,2335,2335,0
|
|
20240705,090200,221385,2335,2330,2335,2330,13
|
|
20240705,090100,191085,2340,2330,2340,2330,41
|
|
20240705,090000,95530,2330,2330,2330,2330,41
|