654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,195100,125380630,4710,4710,4710,4710,1010
|
|
20240715,195000,125380630,4710,4710,4710,4710,0
|
|
20240715,194900,125380630,4710,4710,4710,4710,0
|
|
20240715,194800,125380630,4710,4710,4710,4710,0
|
|
20240715,194700,125380630,4710,4710,4710,4710,0
|
|
20240715,194600,125380630,4710,4710,4710,4710,0
|
|
20240715,194500,125380630,4710,4710,4710,4710,0
|
|
20240715,194400,125380630,4710,4710,4710,4710,0
|
|
20240715,194300,125380630,4710,4710,4710,4710,0
|
|
20240715,194200,125380630,4710,4710,4710,4710,0
|
|
20240715,194100,125380630,4710,4710,4710,4710,0
|
|
20240715,194000,125380630,4710,4710,4710,4710,0
|
|
20240715,193900,125380630,4710,4710,4710,4710,0
|
|
20240715,193800,125380630,4710,4710,4710,4710,0
|
|
20240715,193700,125380630,4710,4710,4710,4710,0
|
|
20240715,193600,125380630,4710,4710,4710,4710,0
|
|
20240715,193500,125380630,4710,4710,4710,4710,0
|
|
20240715,193400,125380630,4710,4710,4710,4710,0
|
|
20240715,193300,125380630,4710,4710,4710,4710,0
|
|
20240715,193200,125380630,4710,4710,4710,4710,0
|
|
20240715,193100,125380630,4710,4710,4710,4710,0
|
|
20240715,193000,125380630,4710,4710,4710,4710,0
|
|
20240715,192900,125380630,4710,4710,4710,4710,0
|
|
20240715,192800,125380630,4710,4710,4710,4710,0
|
|
20240715,192700,125380630,4710,4710,4710,4710,0
|
|
20240715,192600,125380630,4710,4710,4710,4710,0
|
|
20240715,192500,125380630,4710,4710,4710,4710,0
|
|
20240715,192400,125380630,4710,4710,4710,4710,0
|
|
20240715,192300,125380630,4710,4710,4710,4710,0
|
|
20240715,192200,125380630,4710,4710,4710,4710,0
|
|
20240715,192100,125380630,4710,4710,4710,4710,1010
|
|
20240715,192000,125380630,4710,4710,4710,4710,0
|
|
20240715,191900,125380630,4710,4710,4710,4710,0
|
|
20240715,191800,125380630,4710,4710,4710,4710,0
|
|
20240715,191700,125380630,4710,4710,4710,4710,0
|
|
20240715,191600,125380630,4710,4710,4710,4710,0
|
|
20240715,191500,125380630,4710,4710,4710,4710,0
|
|
20240715,191400,125380630,4710,4710,4710,4710,0
|
|
20240715,191300,125380630,4710,4710,4710,4710,0
|
|
20240715,191200,125380630,4710,4710,4710,4710,0
|
|
20240715,191100,125380630,4710,4710,4710,4710,0
|
|
20240715,191000,125380630,4710,4710,4710,4710,0
|
|
20240715,190900,125380630,4710,4710,4710,4710,0
|
|
20240715,190800,125380630,4710,4710,4710,4710,0
|
|
20240715,190700,125380630,4710,4710,4710,4710,0
|
|
20240715,190600,125380630,4710,4710,4710,4710,0
|
|
20240715,190500,125380630,4710,4710,4710,4710,0
|
|
20240715,190400,125380630,4710,4710,4710,4710,0
|
|
20240715,190300,125380630,4710,4710,4710,4710,0
|
|
20240715,190200,125380630,4710,4710,4710,4710,0
|
|
20240715,190100,125380630,4710,4710,4710,4710,0
|
|
20240715,190000,125380630,4710,4710,4710,4710,0
|
|
20240715,185900,125380630,4710,4710,4710,4710,0
|
|
20240715,185800,125380630,4710,4710,4710,4710,0
|
|
20240715,185700,125380630,4710,4710,4710,4710,0
|
|
20240715,185600,125380630,4710,4710,4710,4710,0
|
|
20240715,185500,125380630,4710,4710,4710,4710,0
|
|
20240715,185400,125380630,4710,4710,4710,4710,0
|
|
20240715,185300,125380630,4710,4710,4710,4710,0
|
|
20240715,185200,125380630,4710,4710,4710,4710,0
|
|
20240715,185100,125380630,4710,4710,4710,4710,1010
|
|
20240715,185000,125380630,4710,4710,4710,4710,0
|
|
20240715,184900,125380630,4710,4710,4710,4710,0
|
|
20240715,184800,125380630,4710,4710,4710,4710,0
|
|
20240715,184700,125380630,4710,4710,4710,4710,0
|
|
20240715,184600,125380630,4710,4710,4710,4710,0
|
|
20240715,184500,125380630,4710,4710,4710,4710,0
|
|
20240715,184400,125380630,4710,4710,4710,4710,0
|
|
20240715,184300,125380630,4710,4710,4710,4710,0
|
|
20240715,184200,125380630,4710,4710,4710,4710,0
|
|
20240715,184100,125380630,4710,4710,4710,4710,0
|
|
20240715,184000,125380630,4710,4710,4710,4710,0
|
|
20240715,183900,125380630,4710,4710,4710,4710,0
|
|
20240715,183800,125380630,4710,4710,4710,4710,0
|
|
20240715,183700,125380630,4710,4710,4710,4710,0
|
|
20240715,183600,125380630,4710,4710,4710,4710,0
|
|
20240715,183500,125380630,4710,4710,4710,4710,0
|
|
20240715,183400,125380630,4710,4710,4710,4710,0
|
|
20240715,183300,125380630,4710,4710,4710,4710,0
|
|
20240715,183200,125380630,4710,4710,4710,4710,0
|
|
20240715,183100,125380630,4710,4710,4710,4710,0
|
|
20240715,183000,125380630,4710,4710,4710,4710,0
|
|
20240715,182900,125380630,4710,4710,4710,4710,0
|
|
20240715,182800,125380630,4710,4710,4710,4710,0
|
|
20240715,182700,125380630,4710,4710,4710,4710,0
|
|
20240715,182600,125380630,4710,4710,4710,4710,0
|
|
20240715,182500,125380630,4710,4710,4710,4710,0
|
|
20240715,182400,125380630,4710,4710,4710,4710,0
|
|
20240715,182300,125380630,4710,4710,4710,4710,0
|
|
20240715,182200,125380630,4710,4710,4710,4710,0
|
|
20240715,182100,125380630,4710,4710,4710,4710,1010
|
|
20240715,182000,125380630,4710,4710,4710,4710,0
|
|
20240715,181900,125380630,4710,4710,4710,4710,0
|
|
20240715,181800,125380630,4710,4710,4710,4710,0
|
|
20240715,181700,125380630,4710,4710,4710,4710,0
|
|
20240715,181600,125380630,4710,4710,4710,4710,0
|
|
20240715,181500,125380630,4710,4710,4710,4710,0
|
|
20240715,181400,125380630,4710,4710,4710,4710,0
|
|
20240715,181300,125380630,4710,4710,4710,4710,0
|
|
20240715,181200,125380630,4710,4710,4710,4710,0
|
|
20240715,181100,125380630,4710,4710,4710,4710,0
|
|
20240715,181000,125380630,4710,4710,4710,4710,0
|
|
20240715,180900,125380630,4710,4710,4710,4710,0
|
|
20240715,180800,125380630,4710,4710,4710,4710,0
|
|
20240715,180700,125380630,4710,4710,4710,4710,0
|
|
20240715,180600,125380630,4710,4710,4710,4710,0
|
|
20240715,180500,125380630,4710,4710,4710,4710,0
|
|
20240715,180400,125380630,4710,4710,4710,4710,0
|
|
20240715,180300,125380630,4710,4710,4710,4710,0
|
|
20240715,180200,125380630,4710,4710,4710,4710,0
|
|
20240715,180100,125380630,4710,4710,4710,4710,0
|
|
20240715,180000,125380630,4710,4710,4710,4710,0
|
|
20240715,175900,125380630,4710,4710,4710,4710,0
|
|
20240715,175800,125380630,4710,4710,4710,4710,0
|
|
20240715,175700,125380630,4710,4710,4710,4710,0
|
|
20240715,175600,125380630,4710,4710,4710,4710,0
|
|
20240715,175500,125380630,4710,4710,4710,4710,0
|
|
20240715,175400,125380630,4710,4710,4710,4710,0
|
|
20240715,175300,125380630,4710,4710,4710,4710,0
|
|
20240715,175200,125380630,4710,4710,4710,4710,0
|
|
20240715,175100,125380630,4710,4710,4710,4710,1010
|
|
20240715,175000,125380630,4710,4710,4710,4710,0
|
|
20240715,174900,125380630,4710,4710,4710,4710,0
|
|
20240715,174800,125380630,4710,4710,4710,4710,0
|
|
20240715,174700,125380630,4710,4710,4710,4710,0
|
|
20240715,174600,125380630,4710,4710,4710,4710,0
|
|
20240715,174500,125380630,4710,4710,4710,4710,0
|
|
20240715,174400,125380630,4710,4710,4710,4710,0
|
|
20240715,174300,125380630,4710,4710,4710,4710,0
|
|
20240715,174200,125380630,4710,4710,4710,4710,0
|
|
20240715,174100,125380630,4710,4710,4710,4710,0
|
|
20240715,174000,125380630,4710,4710,4710,4710,0
|
|
20240715,173900,125380630,4710,4710,4710,4710,0
|
|
20240715,173800,125380630,4710,4710,4710,4710,0
|
|
20240715,173700,125380630,4710,4710,4710,4710,0
|
|
20240715,173600,125380630,4710,4710,4710,4710,0
|
|
20240715,173500,125380630,4710,4710,4710,4710,0
|
|
20240715,173400,125380630,4710,4710,4710,4710,0
|
|
20240715,173300,125380630,4710,4710,4710,4710,0
|
|
20240715,173200,125380630,4710,4710,4710,4710,0
|
|
20240715,173100,125380630,4710,4710,4710,4710,0
|
|
20240715,173000,125380630,4710,4710,4710,4710,0
|
|
20240715,172900,125380630,4710,4710,4710,4710,0
|
|
20240715,172800,125380630,4710,4710,4710,4710,0
|
|
20240715,172700,125380630,4710,4710,4710,4710,0
|
|
20240715,172600,125380630,4710,4710,4710,4710,0
|
|
20240715,172500,125380630,4710,4710,4710,4710,0
|
|
20240715,172400,125380630,4710,4710,4710,4710,0
|
|
20240715,172300,125380630,4710,4710,4710,4710,0
|
|
20240715,172200,125380630,4710,4710,4710,4710,0
|
|
20240715,172100,125380630,4710,4710,4710,4710,1010
|
|
20240715,172000,125380630,4710,4710,4710,4710,0
|
|
20240715,171900,125380630,4710,4710,4710,4710,0
|
|
20240715,171800,125380630,4710,4710,4710,4710,0
|
|
20240715,171700,125380630,4710,4710,4710,4710,0
|
|
20240715,171600,125380630,4710,4710,4710,4710,0
|
|
20240715,171500,125380630,4710,4710,4710,4710,0
|
|
20240715,171400,125380630,4710,4710,4710,4710,0
|
|
20240715,171300,125380630,4710,4710,4710,4710,0
|
|
20240715,171200,125380630,4710,4710,4710,4710,0
|
|
20240715,171100,125380630,4710,4710,4710,4710,0
|
|
20240715,171000,125380630,4710,4710,4710,4710,0
|
|
20240715,170900,125380630,4710,4710,4710,4710,0
|
|
20240715,170800,125380630,4710,4710,4710,4710,0
|
|
20240715,170700,125380630,4710,4710,4710,4710,0
|
|
20240715,170600,125380630,4710,4710,4710,4710,0
|
|
20240715,170500,125380630,4710,4710,4710,4710,0
|
|
20240715,170400,125380630,4710,4710,4710,4710,0
|
|
20240715,170300,125380630,4710,4710,4710,4710,0
|
|
20240715,170200,125380630,4710,4710,4710,4710,0
|
|
20240715,170100,125380630,4710,4710,4710,4710,0
|
|
20240715,170000,125380630,4710,4710,4710,4710,0
|
|
20240715,165900,125380630,4710,4710,4710,4710,0
|
|
20240715,165800,125380630,4710,4710,4710,4710,0
|
|
20240715,165700,125380630,4710,4710,4710,4710,0
|
|
20240715,165600,125380630,4710,4710,4710,4710,0
|
|
20240715,165500,125380630,4710,4710,4710,4710,0
|
|
20240715,165400,125380630,4710,4710,4710,4710,0
|
|
20240715,165300,125380630,4710,4710,4710,4710,0
|
|
20240715,165200,125380630,4710,4710,4710,4710,0
|
|
20240715,165100,125380630,4710,4710,4710,4710,1010
|
|
20240715,165000,125380630,4710,4710,4710,4710,0
|
|
20240715,164900,125380630,4710,4710,4710,4710,0
|
|
20240715,164800,125380630,4710,4710,4710,4710,0
|
|
20240715,164700,125380630,4710,4710,4710,4710,0
|
|
20240715,164600,125380630,4710,4710,4710,4710,0
|
|
20240715,164500,125380630,4710,4710,4710,4710,0
|
|
20240715,164400,125380630,4710,4710,4710,4710,0
|
|
20240715,164300,125380630,4710,4710,4710,4710,0
|
|
20240715,164200,125380630,4710,4710,4710,4710,0
|
|
20240715,164100,125380630,4710,4710,4710,4710,0
|
|
20240715,164000,125380630,4710,4710,4710,4710,0
|
|
20240715,163900,125380630,4710,4710,4710,4710,0
|
|
20240715,163800,125380630,4710,4710,4710,4710,0
|
|
20240715,163700,125380630,4710,4710,4710,4710,0
|
|
20240715,163600,125380630,4710,4710,4710,4710,0
|
|
20240715,163500,125380630,4710,4710,4710,4710,0
|
|
20240715,163400,125380630,4710,4710,4710,4710,0
|
|
20240715,163300,125380630,4710,4710,4710,4710,0
|
|
20240715,163200,125380630,4710,4710,4710,4710,0
|
|
20240715,163100,125380630,4710,4710,4710,4710,0
|
|
20240715,163000,125380630,4710,4710,4710,4710,0
|
|
20240715,162900,125380630,4710,4710,4710,4710,0
|
|
20240715,162800,125380630,4710,4710,4710,4710,0
|
|
20240715,162700,125380630,4710,4710,4710,4710,0
|
|
20240715,162600,125380630,4710,4710,4710,4710,0
|
|
20240715,162500,125380630,4710,4710,4710,4710,0
|
|
20240715,162400,125380630,4710,4710,4710,4710,0
|
|
20240715,162300,125380630,4710,4710,4710,4710,0
|
|
20240715,162200,125380630,4710,4710,4710,4710,0
|
|
20240715,162100,125380630,4710,4710,4710,4710,1010
|
|
20240715,162000,125380630,4710,4710,4710,4710,0
|
|
20240715,161900,125380630,4710,4710,4710,4710,0
|
|
20240715,161800,125380630,4710,4710,4710,4710,0
|
|
20240715,161700,125380630,4710,4710,4710,4710,0
|
|
20240715,161600,125380630,4710,4710,4710,4710,0
|
|
20240715,161500,125380630,4710,4710,4710,4710,0
|
|
20240715,161400,125380630,4710,4710,4710,4710,0
|
|
20240715,161300,125380630,4710,4710,4710,4710,0
|
|
20240715,161200,125380630,4710,4710,4710,4710,0
|
|
20240715,161100,125380630,4710,4710,4710,4710,0
|
|
20240715,161000,125380630,4710,4710,4710,4710,0
|
|
20240715,160900,125380630,4710,4710,4710,4710,0
|
|
20240715,160800,125380630,4710,4710,4710,4710,0
|
|
20240715,160700,125380630,4710,4710,4710,4710,0
|
|
20240715,160600,125380630,4710,4710,4710,4710,0
|
|
20240715,160500,125380630,4710,4710,4710,4710,0
|
|
20240715,160400,125380630,4710,4710,4710,4710,0
|
|
20240715,160300,125380630,4710,4710,4710,4710,0
|
|
20240715,160200,125380630,4710,4710,4710,4710,0
|
|
20240715,160100,125380630,4710,4710,4710,4710,0
|
|
20240715,160000,125380630,4710,4710,4710,4710,0
|
|
20240715,155900,125380630,4710,4710,4710,4710,0
|
|
20240715,155800,125380630,4710,4710,4710,4710,0
|
|
20240715,155700,125380630,4710,4710,4710,4710,0
|
|
20240715,155600,125380630,4710,4710,4710,4710,0
|
|
20240715,155500,125380630,4710,4710,4710,4710,0
|
|
20240715,155400,125380630,4710,4710,4710,4710,0
|
|
20240715,155300,125380630,4710,4710,4710,4710,0
|
|
20240715,155200,125380630,4710,4710,4710,4710,0
|
|
20240715,155100,125380630,4710,4710,4710,4710,1010
|
|
20240715,155000,125380630,4710,4710,4710,4710,0
|
|
20240715,154900,125380630,4710,4710,4710,4710,0
|
|
20240715,154800,125380630,4710,4710,4710,4710,0
|
|
20240715,154700,125380630,4710,4710,4710,4710,0
|
|
20240715,154600,125380630,4710,4710,4710,4710,0
|
|
20240715,154500,125380630,4710,4710,4710,4710,0
|
|
20240715,154400,125380630,4710,4710,4710,4710,0
|
|
20240715,154300,125380630,4710,4710,4710,4710,0
|
|
20240715,154200,125380630,4710,4710,4710,4710,0
|
|
20240715,154100,125380630,4710,4710,4710,4710,0
|
|
20240715,154000,125380630,4710,4710,4710,4710,0
|
|
20240715,153900,125380630,4710,4710,4710,4710,0
|
|
20240715,153800,125380630,4710,4710,4710,4710,0
|
|
20240715,153700,125380630,4710,4710,4710,4710,0
|
|
20240715,153600,125380630,4710,4710,4710,4710,0
|
|
20240715,153500,125380630,4710,4710,4710,4710,0
|
|
20240715,153400,125380630,4710,4710,4710,4710,0
|
|
20240715,153300,125380630,4710,4710,4710,4710,0
|
|
20240715,153200,125380630,4710,4710,4710,4710,0
|
|
20240715,153100,125380630,4710,4710,4710,4710,0
|
|
20240715,153000,125380630,4710,4710,4710,4710,1010
|
|
20240715,152900,120623530,4685,4685,4685,4685,0
|
|
20240715,152800,120623530,4685,4685,4685,4685,0
|
|
20240715,152700,120623530,4685,4685,4685,4685,0
|
|
20240715,152600,120623530,4685,4685,4685,4685,0
|
|
20240715,152500,120623530,4685,4685,4685,4685,0
|
|
20240715,152400,120623530,4685,4685,4685,4685,0
|
|
20240715,152300,120623530,4685,4685,4685,4685,0
|
|
20240715,152200,120623530,4685,4685,4685,4685,0
|
|
20240715,152100,120623530,4685,4685,4685,4685,0
|
|
20240715,152000,120623530,4685,4685,4685,4685,0
|
|
20240715,151900,120623530,4685,4685,4685,4685,0
|
|
20240715,151800,120623530,4685,4685,4685,4685,0
|
|
20240715,151700,120623530,4685,4685,4685,4685,0
|
|
20240715,151600,120623530,4685,4685,4685,4685,42
|
|
20240715,151500,120426760,4710,4710,4710,4710,0
|
|
20240715,151400,120426760,4710,4710,4710,4710,0
|
|
20240715,151300,120426760,4710,4710,4710,4710,0
|
|
20240715,151200,120426760,4710,4710,4710,4710,0
|
|
20240715,151100,120426760,4710,4710,4710,4710,88
|
|
20240715,151000,120012280,4705,4705,4705,4705,0
|
|
20240715,150900,120012280,4705,4705,4705,4705,0
|
|
20240715,150800,120012280,4705,4705,4705,4705,0
|
|
20240715,150700,120012280,4705,4710,4710,4705,1001
|
|
20240715,150600,115302570,4710,4710,4710,4710,0
|
|
20240715,150500,115302570,4710,4710,4710,4710,10
|
|
20240715,150400,115255470,4705,4705,4705,4705,0
|
|
20240715,150300,115255470,4705,4705,4705,4705,0
|
|
20240715,150200,115255470,4705,4705,4705,4705,0
|
|
20240715,150100,115255470,4705,4705,4705,4705,50
|
|
20240715,150000,115020220,4705,4685,4705,4685,2
|
|
20240715,145900,115010830,4705,4705,4705,4705,8
|
|
20240715,145800,114973190,4685,4685,4685,4685,0
|
|
20240715,145700,114973190,4685,4685,4685,4685,0
|
|
20240715,145600,114973190,4685,4685,4685,4685,0
|
|
20240715,145500,114973190,4685,4685,4685,4685,1
|
|
20240715,145400,114968505,4705,4705,4705,4705,0
|
|
20240715,145300,114968505,4705,4705,4705,4705,0
|
|
20240715,145200,114968505,4705,4705,4705,4705,0
|
|
20240715,145100,114968505,4705,4705,4705,4705,0
|
|
20240715,145000,114968505,4705,4705,4705,4705,0
|
|
20240715,144900,114968505,4705,4705,4705,4705,100
|
|
20240715,144800,114498005,4705,4705,4705,4705,0
|
|
20240715,144700,114498005,4705,4705,4705,4705,0
|
|
20240715,144600,114498005,4705,4705,4705,4705,0
|
|
20240715,144500,114498005,4705,4700,4705,4700,1000
|
|
20240715,144400,109794050,4700,4700,4700,4700,0
|
|
20240715,144300,109794050,4700,4700,4700,4700,0
|
|
20240715,144200,109794050,4700,4700,4700,4700,0
|
|
20240715,144100,109794050,4700,4700,4700,4700,0
|
|
20240715,144000,109794050,4700,4700,4700,4700,0
|
|
20240715,143900,109794050,4700,4700,4700,4700,0
|
|
20240715,143800,109794050,4700,4700,4700,4700,0
|
|
20240715,143700,109794050,4700,4685,4700,4685,172
|
|
20240715,143600,108986945,4685,4685,4685,4685,1
|
|
20240715,143500,108982260,4685,4685,4685,4685,1
|
|
20240715,143400,108977575,4685,4685,4685,4685,0
|
|
20240715,143300,108977575,4685,4685,4685,4685,0
|
|
20240715,143200,108977575,4685,4685,4685,4685,0
|
|
20240715,143100,108977575,4685,4685,4685,4685,18
|
|
20240715,143000,108893245,4685,4685,4685,4685,0
|
|
20240715,142900,108893245,4685,4685,4685,4685,0
|
|
20240715,142800,108893245,4685,4685,4685,4685,0
|
|
20240715,142700,108893245,4685,4685,4685,4685,0
|
|
20240715,142600,108893245,4685,4685,4685,4685,0
|
|
20240715,142500,108893245,4685,4685,4685,4685,0
|
|
20240715,142400,108893245,4685,4685,4685,4685,0
|
|
20240715,142300,108893245,4685,4685,4685,4685,0
|
|
20240715,142200,108893245,4685,4685,4685,4685,0
|
|
20240715,142100,108893245,4685,4685,4685,4685,2
|
|
20240715,142000,108883875,4685,4685,4685,4685,0
|
|
20240715,141900,108883875,4685,4685,4685,4685,0
|
|
20240715,141800,108883875,4685,4690,4690,4685,1970
|
|
20240715,141700,99654405,4685,4685,4685,4685,0
|
|
20240715,141600,99654405,4685,4685,4685,4685,0
|
|
20240715,141500,99654405,4685,4685,4685,4685,0
|
|
20240715,141400,99654405,4685,4685,4685,4685,0
|
|
20240715,141300,99654405,4685,4685,4685,4685,0
|
|
20240715,141200,99654405,4685,4685,4685,4685,0
|
|
20240715,141100,99654405,4685,4685,4685,4685,0
|
|
20240715,141000,99654405,4685,4685,4685,4685,0
|
|
20240715,140900,99654405,4685,4685,4685,4685,0
|
|
20240715,140800,99654405,4685,4685,4685,4685,0
|
|
20240715,140700,99654405,4685,4685,4685,4685,0
|
|
20240715,140600,99654405,4685,4690,4690,4685,13
|
|
20240715,140500,99593485,4685,4685,4685,4685,10
|
|
20240715,140400,99546635,4690,4690,4690,4690,0
|
|
20240715,140300,99546635,4690,4690,4690,4690,0
|
|
20240715,140200,99546635,4690,4690,4690,4690,0
|
|
20240715,140100,99546635,4690,4690,4690,4690,0
|
|
20240715,140000,99546635,4690,4690,4690,4690,0
|
|
20240715,135900,99546635,4690,4690,4690,4690,1
|
|
20240715,135800,99541945,4690,4690,4690,4690,0
|
|
20240715,135700,99541945,4690,4690,4690,4690,100
|
|
20240715,135600,99072945,4690,4690,4690,4690,0
|
|
20240715,135500,99072945,4690,4700,4700,4690,14
|
|
20240715,135400,99007235,4700,4700,4700,4700,4
|
|
20240715,135300,98988435,4700,4700,4700,4700,0
|
|
20240715,135200,98988435,4700,4700,4700,4700,0
|
|
20240715,135100,98988435,4700,4700,4700,4700,1
|
|
20240715,135000,98983735,4700,4700,4700,4700,50
|
|
20240715,134900,98748735,4700,4700,4700,4700,0
|
|
20240715,134800,98748735,4700,4700,4700,4700,0
|
|
20240715,134700,98748735,4700,4700,4700,4700,0
|
|
20240715,134600,98748735,4700,4700,4700,4700,0
|
|
20240715,134500,98748735,4700,4700,4700,4700,0
|
|
20240715,134400,98748735,4700,4700,4700,4700,0
|
|
20240715,134300,98748735,4700,4700,4700,4700,0
|
|
20240715,134200,98748735,4700,4700,4700,4700,4
|
|
20240715,134100,98729935,4700,4700,4700,4700,0
|
|
20240715,134000,98729935,4700,4700,4700,4700,1
|
|
20240715,133900,98725235,4700,4700,4700,4700,42
|
|
20240715,133800,98527835,4700,4700,4700,4700,0
|
|
20240715,133700,98527835,4700,4700,4700,4700,4
|
|
20240715,133600,98509035,4700,4700,4700,4700,0
|
|
20240715,133500,98509035,4700,4700,4700,4700,0
|
|
20240715,133400,98509035,4700,4700,4700,4700,0
|
|
20240715,133300,98509035,4700,4700,4700,4700,0
|
|
20240715,133200,98509035,4700,4700,4700,4700,0
|
|
20240715,133100,98509035,4700,4700,4700,4700,0
|
|
20240715,133000,98509035,4700,4700,4700,4700,4
|
|
20240715,132900,98490235,4700,4700,4700,4700,0
|
|
20240715,132800,98490235,4700,4700,4700,4700,0
|
|
20240715,132700,98490235,4700,4700,4700,4700,0
|
|
20240715,132600,98490235,4700,4700,4700,4700,0
|
|
20240715,132500,98490235,4700,4700,4700,4700,0
|
|
20240715,132400,98490235,4700,4700,4700,4700,1
|
|
20240715,132300,98485535,4700,4700,4700,4700,1
|
|
20240715,132200,98480835,4700,4700,4700,4700,0
|
|
20240715,132100,98480835,4700,4700,4700,4700,1
|
|
20240715,132000,98476135,4695,4695,4695,4695,5
|
|
20240715,131900,98452660,4705,4705,4705,4705,0
|
|
20240715,131800,98452660,4705,4705,4705,4705,8
|
|
20240715,131700,98415020,4705,4705,4705,4705,0
|
|
20240715,131600,98415020,4705,4705,4705,4705,0
|
|
20240715,131500,98415020,4705,4705,4705,4705,1
|
|
20240715,131400,98410315,4685,4685,4685,4685,0
|
|
20240715,131300,98410315,4685,4685,4685,4685,0
|
|
20240715,131200,98410315,4685,4685,4685,4685,0
|
|
20240715,131100,98410315,4685,4685,4685,4685,0
|
|
20240715,131000,98410315,4685,4685,4685,4685,0
|
|
20240715,130900,98410315,4685,4685,4685,4685,0
|
|
20240715,130800,98410315,4685,4685,4685,4685,0
|
|
20240715,130700,98410315,4685,4685,4685,4685,0
|
|
20240715,130600,98410315,4685,4685,4685,4685,0
|
|
20240715,130500,98410315,4685,4685,4685,4685,0
|
|
20240715,130400,98410315,4685,4685,4685,4685,0
|
|
20240715,130300,98410315,4685,4685,4685,4685,0
|
|
20240715,130200,98410315,4685,4685,4685,4685,0
|
|
20240715,130100,98410315,4685,4685,4685,4685,0
|
|
20240715,130000,98410315,4685,4685,4685,4685,0
|
|
20240715,125900,98410315,4685,4685,4685,4685,0
|
|
20240715,125800,98410315,4685,4690,4690,4685,220
|
|
20240715,125700,97379080,4690,4690,4690,4690,0
|
|
20240715,125600,97379080,4690,4690,4690,4690,0
|
|
20240715,125500,97379080,4690,4690,4690,4690,1
|
|
20240715,125400,97374390,4700,4700,4700,4700,8
|
|
20240715,125300,97336790,4690,4690,4690,4690,0
|
|
20240715,125200,97336790,4690,4690,4690,4690,40
|
|
20240715,125100,97149190,4710,4710,4710,4710,0
|
|
20240715,125000,97149190,4710,4710,4710,4710,0
|
|
20240715,124900,97149190,4710,4710,4710,4710,0
|
|
20240715,124800,97149190,4710,4710,4710,4710,8
|
|
20240715,124700,97111510,4705,4705,4705,4705,0
|
|
20240715,124600,97111510,4705,4705,4705,4705,0
|
|
20240715,124500,97111510,4705,4705,4705,4705,0
|
|
20240715,124400,97111510,4705,4705,4705,4705,0
|
|
20240715,124300,97111510,4705,4705,4705,4705,0
|
|
20240715,124200,97111510,4705,4705,4705,4705,8
|
|
20240715,124100,97073870,4695,4695,4695,4695,0
|
|
20240715,124000,97073870,4695,4695,4695,4695,0
|
|
20240715,123900,97073870,4695,4695,4695,4695,0
|
|
20240715,123800,97073870,4695,4695,4695,4695,0
|
|
20240715,123700,97073870,4695,4695,4695,4695,0
|
|
20240715,123600,97073870,4695,4695,4695,4695,6
|
|
20240715,123500,97045700,4690,4695,4695,4690,754
|
|
20240715,123400,93509380,4710,4710,4710,4710,0
|
|
20240715,123300,93509380,4710,4710,4710,4710,0
|
|
20240715,123200,93509380,4710,4710,4710,4710,0
|
|
20240715,123100,93509380,4710,4710,4710,4710,0
|
|
20240715,123000,93509380,4710,4710,4710,4710,8
|
|
20240715,122900,93471700,4710,4710,4710,4710,30
|
|
20240715,122800,93330400,4710,4710,4710,4710,1
|
|
20240715,122700,93325690,4710,4710,4710,4710,0
|
|
20240715,122600,93325690,4710,4710,4710,4710,0
|
|
20240715,122500,93325690,4710,4710,4710,4710,0
|
|
20240715,122400,93325690,4710,4710,4710,4710,6
|
|
20240715,122300,93297430,4710,4710,4710,4710,0
|
|
20240715,122200,93297430,4710,4710,4710,4710,1
|
|
20240715,122100,93292720,4710,4710,4710,4710,0
|
|
20240715,122000,93292720,4710,4710,4710,4710,0
|
|
20240715,121900,93292720,4710,4710,4710,4710,2
|
|
20240715,121800,93283300,4710,4710,4710,4710,0
|
|
20240715,121700,93283300,4710,4710,4710,4710,107
|
|
20240715,121600,92779330,4690,4690,4690,4690,0
|
|
20240715,121500,92779330,4690,4690,4690,4690,0
|
|
20240715,121400,92779330,4690,4690,4690,4690,0
|
|
20240715,121300,92779330,4690,4690,4690,4690,0
|
|
20240715,121200,92779330,4690,4695,4695,4690,214
|
|
20240715,121100,91775635,4690,4690,4690,4690,0
|
|
20240715,121000,91775635,4690,4690,4690,4690,0
|
|
20240715,120900,91775635,4690,4690,4690,4690,0
|
|
20240715,120800,91775635,4690,4690,4690,4690,0
|
|
20240715,120700,91775635,4690,4690,4690,4690,0
|
|
20240715,120600,91775635,4690,4690,4690,4690,0
|
|
20240715,120500,91775635,4690,4690,4690,4690,0
|
|
20240715,120400,91775635,4690,4705,4705,4690,200
|
|
20240715,120300,90836860,4710,4710,4710,4710,16
|
|
20240715,120200,90761500,4710,4710,4710,4710,6
|
|
20240715,120100,90733240,4710,4710,4710,4710,0
|
|
20240715,120000,90733240,4710,4710,4710,4710,13
|
|
20240715,115900,90672010,4710,4710,4710,4710,100
|
|
20240715,115800,90201010,4710,4710,4710,4710,0
|
|
20240715,115700,90201010,4710,4710,4710,4710,48
|
|
20240715,115600,89974930,4705,4705,4705,4705,0
|
|
20240715,115500,89974930,4705,4705,4705,4705,0
|
|
20240715,115400,89974930,4705,4705,4705,4705,0
|
|
20240715,115300,89974930,4705,4705,4705,4705,0
|
|
20240715,115200,89974930,4705,4705,4705,4705,0
|
|
20240715,115100,89974930,4705,4710,4710,4705,9
|
|
20240715,115000,89932580,4715,4715,4715,4715,0
|
|
20240715,114900,89932580,4715,4715,4715,4715,1
|
|
20240715,114800,89927865,4700,4700,4700,4700,0
|
|
20240715,114700,89927865,4700,4700,4700,4700,0
|
|
20240715,114600,89927865,4700,4700,4700,4700,0
|
|
20240715,114500,89927865,4700,4700,4700,4700,0
|
|
20240715,114400,89927865,4700,4700,4700,4700,0
|
|
20240715,114300,89927865,4700,4700,4700,4700,2
|
|
20240715,114200,89918465,4700,4700,4700,4700,0
|
|
20240715,114100,89918465,4700,4705,4705,4700,32
|
|
20240715,114000,89768045,4715,4715,4715,4715,6
|
|
20240715,113900,89739755,4710,4710,4710,4710,71
|
|
20240715,113800,89405345,4715,4715,4715,4715,0
|
|
20240715,113700,89405345,4715,4715,4715,4715,0
|
|
20240715,113600,89405345,4715,4715,4715,4715,0
|
|
20240715,113500,89405345,4715,4715,4715,4715,6
|
|
20240715,113400,89377055,4710,4710,4710,4710,0
|
|
20240715,113300,89377055,4710,4710,4710,4710,0
|
|
20240715,113200,89377055,4710,4710,4710,4710,0
|
|
20240715,113100,89377055,4710,4710,4710,4710,0
|
|
20240715,113000,89377055,4710,4705,4710,4705,22
|
|
20240715,112900,89273445,4700,4700,4700,4700,0
|
|
20240715,112800,89273445,4700,4700,4700,4700,0
|
|
20240715,112700,89273445,4700,4700,4700,4700,0
|
|
20240715,112600,89273445,4700,4700,4700,4700,0
|
|
20240715,112500,89273445,4700,4700,4700,4700,0
|
|
20240715,112400,89273445,4700,4700,4700,4700,4
|
|
20240715,112300,89254645,4695,4695,4695,4695,0
|
|
20240715,112200,89254645,4695,4695,4695,4695,69
|
|
20240715,112100,88930690,4700,4700,4700,4700,9
|
|
20240715,112000,88888390,4690,4690,4690,4690,14
|
|
20240715,111900,88822730,4685,4685,4685,4685,0
|
|
20240715,111800,88822730,4685,4685,4685,4685,2841
|
|
20240715,111700,75512645,4685,4680,4685,4680,31
|
|
20240715,111600,75367415,4680,4680,4680,4680,0
|
|
20240715,111500,75367415,4680,4680,4680,4680,0
|
|
20240715,111400,75367415,4680,4680,4680,4680,12
|
|
20240715,111300,75311255,4680,4680,4680,4680,2
|
|
20240715,111200,75301895,4680,4680,4680,4680,0
|
|
20240715,111100,75301895,4680,4680,4680,4680,50
|
|
20240715,111000,75067895,4675,4675,4675,4675,0
|
|
20240715,110900,75067895,4675,4675,4675,4675,98
|
|
20240715,110800,74609745,4680,4680,4680,4680,0
|
|
20240715,110700,74609745,4680,4680,4680,4680,0
|
|
20240715,110600,74609745,4680,4680,4680,4680,35
|
|
20240715,110500,74445945,4675,4675,4675,4675,0
|
|
20240715,110400,74445945,4675,4675,4675,4675,0
|
|
20240715,110300,74445945,4675,4675,4675,4675,284
|
|
20240715,110200,73118245,4675,4675,4675,4675,0
|
|
20240715,110100,73118245,4675,4675,4675,4675,0
|
|
20240715,110000,73118245,4675,4675,4675,4675,14
|
|
20240715,105900,73052795,4675,4675,4675,4675,31
|
|
20240715,105800,72907870,4665,4665,4665,4665,0
|
|
20240715,105700,72907870,4665,4665,4665,4665,0
|
|
20240715,105600,72907870,4665,4665,4665,4665,0
|
|
20240715,105500,72907870,4665,4665,4665,4665,231
|
|
20240715,105400,71830255,4675,4675,4675,4675,35
|
|
20240715,105300,71666630,4675,4675,4675,4675,0
|
|
20240715,105200,71666630,4675,4675,4675,4675,0
|
|
20240715,105100,71666630,4675,4675,4675,4675,0
|
|
20240715,105000,71666630,4675,4665,4675,4665,200
|
|
20240715,104900,70732810,4660,4645,4660,4645,260
|
|
20240715,104800,69524960,4635,4635,4635,4635,0
|
|
20240715,104700,69524960,4635,4635,4635,4635,0
|
|
20240715,104600,69524960,4635,4635,4635,4635,0
|
|
20240715,104500,69524960,4635,4635,4635,4635,0
|
|
20240715,104400,69524960,4635,4635,4635,4635,0
|
|
20240715,104300,69524960,4635,4635,4635,4635,0
|
|
20240715,104200,69524960,4635,4635,4635,4635,0
|
|
20240715,104100,69524960,4635,4645,4645,4635,500
|
|
20240715,104000,67206655,4635,4635,4635,4635,0
|
|
20240715,103900,67206655,4635,4680,4680,4635,7853
|
|
20240715,103800,30711470,4685,4685,4685,4685,0
|
|
20240715,103700,30711470,4685,4685,4685,4685,0
|
|
20240715,103600,30711470,4685,4685,4685,4685,0
|
|
20240715,103500,30711470,4685,4685,4685,4685,0
|
|
20240715,103400,30711470,4685,4685,4685,4685,0
|
|
20240715,103300,30711470,4685,4685,4685,4685,0
|
|
20240715,103200,30711470,4685,4685,4685,4685,0
|
|
20240715,103100,30711470,4685,4685,4685,4685,0
|
|
20240715,103000,30711470,4685,4685,4685,4685,34
|
|
20240715,102900,30552180,4680,4680,4680,4680,0
|
|
20240715,102800,30552180,4680,4680,4680,4680,0
|
|
20240715,102700,30552180,4680,4680,4680,4680,20
|
|
20240715,102600,30458580,4680,4680,4680,4680,0
|
|
20240715,102500,30458580,4680,4680,4680,4680,0
|
|
20240715,102400,30458580,4680,4680,4680,4680,0
|
|
20240715,102300,30458580,4680,4680,4680,4680,0
|
|
20240715,102200,30458580,4680,4680,4680,4680,2
|
|
20240715,102100,30449220,4680,4680,4680,4680,381
|
|
20240715,102000,28666140,4695,4695,4695,4695,0
|
|
20240715,101900,28666140,4695,4695,4695,4695,0
|
|
20240715,101800,28666140,4695,4695,4695,4695,1
|
|
20240715,101700,28661445,4695,4695,4695,4695,0
|
|
20240715,101600,28661445,4695,4695,4695,4695,0
|
|
20240715,101500,28661445,4695,4695,4695,4695,10
|
|
20240715,101400,28614495,4695,4695,4695,4695,0
|
|
20240715,101300,28614495,4695,4695,4695,4695,4
|
|
20240715,101200,28595715,4695,4695,4695,4695,2
|
|
20240715,101100,28586325,4695,4695,4695,4695,3
|
|
20240715,101000,28572240,4700,4700,4700,4700,1
|
|
20240715,100900,28567540,4700,4690,4700,4690,254
|
|
20240715,100800,27376260,4700,4700,4700,4700,0
|
|
20240715,100700,27376260,4700,4700,4700,4700,1
|
|
20240715,100600,27371560,4700,4700,4700,4700,1
|
|
20240715,100500,27366860,4685,4690,4690,4685,13
|
|
20240715,100400,27305905,4700,4700,4700,4700,10
|
|
20240715,100300,27258905,4700,4700,4700,4700,0
|
|
20240715,100200,27258905,4700,4700,4700,4700,5
|
|
20240715,100100,27235405,4700,4700,4700,4700,1
|
|
20240715,100000,27230705,4675,4675,4675,4675,0
|
|
20240715,095900,27230705,4675,4675,4675,4675,0
|
|
20240715,095800,27230705,4675,4690,4690,4675,2509
|
|
20240715,095700,15483315,4685,4685,4685,4685,0
|
|
20240715,095600,15483315,4685,4685,4685,4685,0
|
|
20240715,095500,15483315,4685,4685,4685,4685,0
|
|
20240715,095400,15483315,4685,4685,4685,4685,0
|
|
20240715,095300,15483315,4685,4685,4685,4685,0
|
|
20240715,095200,15483315,4685,4685,4685,4685,0
|
|
20240715,095100,15483315,4685,4685,4685,4685,0
|
|
20240715,095000,15483315,4685,4685,4685,4685,30
|
|
20240715,094900,15342765,4685,4685,4685,4685,0
|
|
20240715,094800,15342765,4685,4685,4685,4685,39
|
|
20240715,094700,15160050,4690,4690,4690,4690,0
|
|
20240715,094600,15160050,4690,4690,4690,4690,0
|
|
20240715,094500,15160050,4690,4690,4690,4690,0
|
|
20240715,094400,15160050,4690,4690,4690,4690,0
|
|
20240715,094300,15160050,4690,4690,4690,4690,30
|
|
20240715,094200,15019350,4690,4690,4690,4690,0
|
|
20240715,094100,15019350,4690,4690,4690,4690,0
|
|
20240715,094000,15019350,4690,4690,4690,4690,0
|
|
20240715,093900,15019350,4690,4690,4690,4690,0
|
|
20240715,093800,15019350,4690,4690,4690,4690,0
|
|
20240715,093700,15019350,4690,4690,4690,4690,0
|
|
20240715,093600,15019350,4690,4690,4690,4690,0
|
|
20240715,093500,15019350,4690,4690,4690,4690,0
|
|
20240715,093400,15019350,4690,4690,4690,4690,0
|
|
20240715,093300,15019350,4690,4690,4690,4690,0
|
|
20240715,093200,15019350,4690,4690,4690,4690,0
|
|
20240715,093100,15019350,4690,4690,4690,4690,0
|
|
20240715,093000,15019350,4690,4690,4690,4690,164
|
|
20240715,092900,14250190,4690,4690,4690,4690,10
|
|
20240715,092800,14203290,4690,4690,4690,4690,326
|
|
20240715,092700,12674350,4690,4690,4690,4690,0
|
|
20240715,092600,12674350,4690,4690,4690,4690,0
|
|
20240715,092500,12674350,4690,4690,4690,4690,0
|
|
20240715,092400,12674350,4690,4690,4690,4690,0
|
|
20240715,092300,12674350,4690,4690,4690,4690,250
|
|
20240715,092200,11501850,4690,4690,4690,4690,0
|
|
20240715,092100,11501850,4690,4690,4690,4690,449
|
|
20240715,092000,9396040,4690,4690,4690,4690,34
|
|
20240715,091900,9236580,4690,4690,4690,4690,17
|
|
20240715,091800,9156850,4690,4690,4690,4690,0
|
|
20240715,091700,9156850,4690,4690,4690,4690,7
|
|
20240715,091600,9124020,4710,4710,4710,4710,1
|
|
20240715,091500,9119310,4690,4690,4690,4690,36
|
|
20240715,091400,8950470,4690,4690,4690,4690,0
|
|
20240715,091300,8950470,4690,4690,4690,4690,205
|
|
20240715,091200,7989020,4695,4705,4705,4695,122
|
|
20240715,091100,7415205,4705,4705,4705,4705,10
|
|
20240715,091000,7368155,4705,4705,4705,4705,1
|
|
20240715,090900,7363450,4710,4710,4710,4710,0
|
|
20240715,090800,7363450,4710,4710,4710,4710,1001
|
|
20240715,090700,2648740,4710,4710,4710,4710,200
|
|
20240715,090600,1706740,4710,4710,4710,4710,0
|
|
20240715,090500,1706740,4710,4710,4710,4710,5
|
|
20240715,090400,1683190,4710,4710,4710,4710,10
|
|
20240715,090300,1636090,4710,4710,4710,4710,2
|
|
20240715,090200,1626670,4710,4715,4715,4710,326
|
|
20240715,090100,89585,4715,4715,4715,4715,0
|
|
20240715,090000,89585,4715,4715,4715,4715,17
|