605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,190200,182934740,2280,2280,2280,2280,1653
|
|
20240711,190100,182934740,2280,2280,2280,2280,0
|
|
20240711,190000,182934740,2280,2280,2280,2280,0
|
|
20240711,185900,182934740,2280,2280,2280,2280,0
|
|
20240711,185800,182934740,2280,2280,2280,2280,0
|
|
20240711,185700,182934740,2280,2280,2280,2280,0
|
|
20240711,185600,182934740,2280,2280,2280,2280,0
|
|
20240711,185500,182934740,2280,2280,2280,2280,0
|
|
20240711,185400,182934740,2280,2280,2280,2280,0
|
|
20240711,185300,182934740,2280,2280,2280,2280,0
|
|
20240711,185200,182934740,2280,2280,2280,2280,0
|
|
20240711,185100,182934740,2280,2280,2280,2280,0
|
|
20240711,185000,182934740,2280,2280,2280,2280,0
|
|
20240711,184900,182934740,2280,2280,2280,2280,0
|
|
20240711,184800,182934740,2280,2280,2280,2280,0
|
|
20240711,184700,182934740,2280,2280,2280,2280,0
|
|
20240711,184600,182934740,2280,2280,2280,2280,0
|
|
20240711,184500,182934740,2280,2280,2280,2280,0
|
|
20240711,184400,182934740,2280,2280,2280,2280,0
|
|
20240711,184300,182934740,2280,2280,2280,2280,0
|
|
20240711,184200,182934740,2280,2280,2280,2280,0
|
|
20240711,184100,182934740,2280,2280,2280,2280,0
|
|
20240711,184000,182934740,2280,2280,2280,2280,0
|
|
20240711,183900,182934740,2280,2280,2280,2280,0
|
|
20240711,183800,182934740,2280,2280,2280,2280,0
|
|
20240711,183700,182934740,2280,2280,2280,2280,0
|
|
20240711,183600,182934740,2280,2280,2280,2280,0
|
|
20240711,183500,182934740,2280,2280,2280,2280,0
|
|
20240711,183400,182934740,2280,2280,2280,2280,0
|
|
20240711,183300,182934740,2280,2280,2280,2280,0
|
|
20240711,183200,182934740,2280,2280,2280,2280,1653
|
|
20240711,183100,182934740,2280,2280,2280,2280,0
|
|
20240711,183000,182934740,2280,2280,2280,2280,0
|
|
20240711,182900,182934740,2280,2280,2280,2280,0
|
|
20240711,182800,182934740,2280,2280,2280,2280,0
|
|
20240711,182700,182934740,2280,2280,2280,2280,0
|
|
20240711,182600,182934740,2280,2280,2280,2280,0
|
|
20240711,182500,182934740,2280,2280,2280,2280,0
|
|
20240711,182400,182934740,2280,2280,2280,2280,0
|
|
20240711,182300,182934740,2280,2280,2280,2280,0
|
|
20240711,182200,182934740,2280,2280,2280,2280,0
|
|
20240711,182100,182934740,2280,2280,2280,2280,0
|
|
20240711,182000,182934740,2280,2280,2280,2280,0
|
|
20240711,181900,182934740,2280,2280,2280,2280,0
|
|
20240711,181800,182934740,2280,2280,2280,2280,0
|
|
20240711,181700,182934740,2280,2280,2280,2280,0
|
|
20240711,181600,182934740,2280,2280,2280,2280,0
|
|
20240711,181500,182934740,2280,2280,2280,2280,0
|
|
20240711,181400,182934740,2280,2280,2280,2280,0
|
|
20240711,181300,182934740,2280,2280,2280,2280,0
|
|
20240711,181200,182934740,2280,2280,2280,2280,0
|
|
20240711,181100,182934740,2280,2280,2280,2280,0
|
|
20240711,181000,182934740,2280,2280,2280,2280,0
|
|
20240711,180900,182934740,2280,2280,2280,2280,0
|
|
20240711,180800,182934740,2280,2280,2280,2280,0
|
|
20240711,180700,182934740,2280,2280,2280,2280,0
|
|
20240711,180600,182934740,2280,2280,2280,2280,0
|
|
20240711,180500,182934740,2280,2280,2280,2280,0
|
|
20240711,180400,182934740,2280,2280,2280,2280,0
|
|
20240711,180300,182934740,2280,2280,2280,2280,0
|
|
20240711,180200,182934740,2280,2280,2280,2280,1653
|
|
20240711,180100,182934740,2280,2280,2280,2280,0
|
|
20240711,180000,182934740,2280,2280,2280,2280,0
|
|
20240711,175900,182934740,2280,2280,2280,2280,0
|
|
20240711,175800,182934740,2280,2280,2280,2280,0
|
|
20240711,175700,182934740,2280,2280,2280,2280,0
|
|
20240711,175600,182934740,2280,2280,2280,2280,0
|
|
20240711,175500,182934740,2280,2280,2280,2280,0
|
|
20240711,175400,182934740,2280,2280,2280,2280,0
|
|
20240711,175300,182934740,2280,2280,2280,2280,0
|
|
20240711,175200,182934740,2280,2280,2280,2280,0
|
|
20240711,175100,182934740,2280,2280,2280,2280,0
|
|
20240711,175000,182934740,2280,2280,2280,2280,0
|
|
20240711,174900,182934740,2280,2280,2280,2280,0
|
|
20240711,174800,182934740,2280,2280,2280,2280,0
|
|
20240711,174700,182934740,2280,2280,2280,2280,0
|
|
20240711,174600,182934740,2280,2280,2280,2280,0
|
|
20240711,174500,182934740,2280,2280,2280,2280,0
|
|
20240711,174400,182934740,2280,2280,2280,2280,0
|
|
20240711,174300,182934740,2280,2280,2280,2280,0
|
|
20240711,174200,182934740,2280,2280,2280,2280,0
|
|
20240711,174100,182934740,2280,2280,2280,2280,0
|
|
20240711,174000,182934740,2280,2280,2280,2280,0
|
|
20240711,173900,182934740,2280,2280,2280,2280,0
|
|
20240711,173800,182934740,2280,2280,2280,2280,0
|
|
20240711,173700,182934740,2280,2280,2280,2280,0
|
|
20240711,173600,182934740,2280,2280,2280,2280,0
|
|
20240711,173500,182934740,2280,2280,2280,2280,0
|
|
20240711,173400,182934740,2280,2280,2280,2280,0
|
|
20240711,173300,182934740,2280,2280,2280,2280,0
|
|
20240711,173200,182934740,2280,2280,2280,2280,1653
|
|
20240711,173100,182934740,2280,2280,2280,2280,0
|
|
20240711,173000,182934740,2280,2280,2280,2280,0
|
|
20240711,172900,182934740,2280,2280,2280,2280,0
|
|
20240711,172800,182934740,2280,2280,2280,2280,0
|
|
20240711,172700,182934740,2280,2280,2280,2280,0
|
|
20240711,172600,182934740,2280,2280,2280,2280,0
|
|
20240711,172500,182934740,2280,2280,2280,2280,0
|
|
20240711,172400,182934740,2280,2280,2280,2280,0
|
|
20240711,172300,182934740,2280,2280,2280,2280,0
|
|
20240711,172200,182934740,2280,2280,2280,2280,0
|
|
20240711,172100,182934740,2280,2280,2280,2280,0
|
|
20240711,172000,182934740,2280,2280,2280,2280,0
|
|
20240711,171900,182934740,2280,2280,2280,2280,0
|
|
20240711,171800,182934740,2280,2280,2280,2280,0
|
|
20240711,171700,182934740,2280,2280,2280,2280,0
|
|
20240711,171600,182934740,2280,2280,2280,2280,0
|
|
20240711,171500,182934740,2280,2280,2280,2280,0
|
|
20240711,171400,182934740,2280,2280,2280,2280,0
|
|
20240711,171300,182934740,2280,2280,2280,2280,0
|
|
20240711,171200,182934740,2280,2280,2280,2280,0
|
|
20240711,171100,182934740,2280,2280,2280,2280,0
|
|
20240711,171000,182934740,2280,2280,2280,2280,0
|
|
20240711,170900,182934740,2280,2280,2280,2280,0
|
|
20240711,170800,182934740,2280,2280,2280,2280,0
|
|
20240711,170700,182934740,2280,2280,2280,2280,0
|
|
20240711,170600,182934740,2280,2280,2280,2280,0
|
|
20240711,170500,182934740,2280,2280,2280,2280,0
|
|
20240711,170400,182934740,2280,2280,2280,2280,0
|
|
20240711,170300,182934740,2280,2280,2280,2280,0
|
|
20240711,170200,182934740,2280,2280,2280,2280,1653
|
|
20240711,170100,182934740,2280,2280,2280,2280,0
|
|
20240711,170000,182934740,2280,2280,2280,2280,0
|
|
20240711,165900,182934740,2280,2280,2280,2280,0
|
|
20240711,165800,182934740,2280,2280,2280,2280,0
|
|
20240711,165700,182934740,2280,2280,2280,2280,0
|
|
20240711,165600,182934740,2280,2280,2280,2280,0
|
|
20240711,165500,182934740,2280,2280,2280,2280,0
|
|
20240711,165400,182934740,2280,2280,2280,2280,0
|
|
20240711,165300,182934740,2280,2280,2280,2280,0
|
|
20240711,165200,182934740,2280,2280,2280,2280,0
|
|
20240711,165100,182934740,2280,2280,2280,2280,0
|
|
20240711,165000,182934740,2280,2280,2280,2280,0
|
|
20240711,164900,182934740,2280,2280,2280,2280,0
|
|
20240711,164800,182934740,2280,2280,2280,2280,0
|
|
20240711,164700,182934740,2280,2280,2280,2280,0
|
|
20240711,164600,182934740,2280,2280,2280,2280,0
|
|
20240711,164500,182934740,2280,2280,2280,2280,0
|
|
20240711,164400,182934740,2280,2280,2280,2280,0
|
|
20240711,164300,182934740,2280,2280,2280,2280,0
|
|
20240711,164200,182934740,2280,2280,2280,2280,0
|
|
20240711,164100,182934740,2280,2280,2280,2280,0
|
|
20240711,164000,182934740,2280,2280,2280,2280,0
|
|
20240711,163900,182934740,2280,2280,2280,2280,0
|
|
20240711,163800,182934740,2280,2280,2280,2280,0
|
|
20240711,163700,182934740,2280,2280,2280,2280,0
|
|
20240711,163600,182934740,2280,2280,2280,2280,0
|
|
20240711,163500,182934740,2280,2280,2280,2280,0
|
|
20240711,163400,182934740,2280,2280,2280,2280,0
|
|
20240711,163300,182934740,2280,2280,2280,2280,0
|
|
20240711,163200,182934740,2280,2280,2280,2280,1653
|
|
20240711,163100,182934740,2280,2280,2280,2280,0
|
|
20240711,163000,182934740,2280,2280,2280,2280,0
|
|
20240711,162900,182934740,2280,2280,2280,2280,0
|
|
20240711,162800,182934740,2280,2280,2280,2280,0
|
|
20240711,162700,182934740,2280,2280,2280,2280,0
|
|
20240711,162600,182934740,2280,2280,2280,2280,0
|
|
20240711,162500,182934740,2280,2280,2280,2280,0
|
|
20240711,162400,182934740,2280,2280,2280,2280,0
|
|
20240711,162300,182934740,2280,2280,2280,2280,0
|
|
20240711,162200,182934740,2280,2280,2280,2280,0
|
|
20240711,162100,182934740,2280,2280,2280,2280,0
|
|
20240711,162000,182934740,2280,2280,2280,2280,0
|
|
20240711,161900,182934740,2280,2280,2280,2280,0
|
|
20240711,161800,182934740,2280,2280,2280,2280,0
|
|
20240711,161700,182934740,2280,2280,2280,2280,0
|
|
20240711,161600,182934740,2280,2280,2280,2280,0
|
|
20240711,161500,182934740,2280,2280,2280,2280,0
|
|
20240711,161400,182934740,2280,2280,2280,2280,0
|
|
20240711,161300,182934740,2280,2280,2280,2280,0
|
|
20240711,161200,182934740,2280,2280,2280,2280,0
|
|
20240711,161100,182934740,2280,2280,2280,2280,0
|
|
20240711,161000,182934740,2280,2280,2280,2280,0
|
|
20240711,160900,182934740,2280,2280,2280,2280,0
|
|
20240711,160800,182934740,2280,2280,2280,2280,0
|
|
20240711,160700,182934740,2280,2280,2280,2280,0
|
|
20240711,160600,182934740,2280,2280,2280,2280,0
|
|
20240711,160500,182934740,2280,2280,2280,2280,0
|
|
20240711,160400,182934740,2280,2280,2280,2280,0
|
|
20240711,160300,182934740,2280,2280,2280,2280,0
|
|
20240711,160200,182934740,2280,2280,2280,2280,1653
|
|
20240711,160100,182934740,2280,2280,2280,2280,0
|
|
20240711,160000,182934740,2280,2280,2280,2280,0
|
|
20240711,155900,182934740,2280,2280,2280,2280,0
|
|
20240711,155800,182934740,2280,2280,2280,2280,0
|
|
20240711,155700,182934740,2280,2280,2280,2280,0
|
|
20240711,155600,182934740,2280,2280,2280,2280,0
|
|
20240711,155500,182934740,2280,2280,2280,2280,0
|
|
20240711,155400,182934740,2280,2280,2280,2280,0
|
|
20240711,155300,182934740,2280,2280,2280,2280,0
|
|
20240711,155200,182934740,2280,2280,2280,2280,0
|
|
20240711,155100,182934740,2280,2280,2280,2280,0
|
|
20240711,155000,182934740,2280,2280,2280,2280,0
|
|
20240711,154900,182934740,2280,2280,2280,2280,0
|
|
20240711,154800,182934740,2280,2280,2280,2280,0
|
|
20240711,154700,182934740,2280,2280,2280,2280,0
|
|
20240711,154600,182934740,2280,2280,2280,2280,0
|
|
20240711,154500,182934740,2280,2280,2280,2280,0
|
|
20240711,154400,182934740,2280,2280,2280,2280,0
|
|
20240711,154300,182934740,2280,2280,2280,2280,0
|
|
20240711,154200,182934740,2280,2280,2280,2280,0
|
|
20240711,154100,182934740,2280,2280,2280,2280,0
|
|
20240711,154000,182934740,2280,2280,2280,2280,0
|
|
20240711,153900,182934740,2280,2280,2280,2280,0
|
|
20240711,153800,182934740,2280,2280,2280,2280,0
|
|
20240711,153700,182934740,2280,2280,2280,2280,0
|
|
20240711,153600,182934740,2280,2280,2280,2280,0
|
|
20240711,153500,182934740,2280,2280,2280,2280,0
|
|
20240711,153400,182934740,2280,2280,2280,2280,0
|
|
20240711,153300,182934740,2280,2280,2280,2280,0
|
|
20240711,153200,182934740,2280,2280,2280,2280,1653
|
|
20240711,153100,182934740,2280,2280,2280,2280,0
|
|
20240711,153000,182934740,2280,2280,2280,2280,1653
|
|
20240711,152900,179165900,2280,2280,2280,2280,0
|
|
20240711,152800,179165900,2280,2280,2280,2280,0
|
|
20240711,152700,179165900,2280,2280,2280,2280,0
|
|
20240711,152600,179165900,2280,2280,2280,2280,0
|
|
20240711,152500,179165900,2280,2280,2280,2280,0
|
|
20240711,152400,179165900,2280,2280,2280,2280,0
|
|
20240711,152300,179165900,2280,2280,2280,2280,0
|
|
20240711,152200,179165900,2280,2280,2280,2280,0
|
|
20240711,152100,179165900,2280,2280,2280,2280,0
|
|
20240711,152000,179165900,2280,2280,2280,2280,0
|
|
20240711,151900,179165900,2280,2280,2280,2280,103
|
|
20240711,151800,178931060,2280,2290,2290,2280,749
|
|
20240711,151700,177219850,2285,2285,2285,2285,0
|
|
20240711,151600,177219850,2285,2290,2290,2285,10
|
|
20240711,151500,177196955,2290,2290,2290,2290,37
|
|
20240711,151400,177112225,2285,2285,2285,2285,0
|
|
20240711,151300,177112225,2285,2285,2285,2285,3
|
|
20240711,151200,177105370,2285,2285,2285,2285,0
|
|
20240711,151100,177105370,2285,2285,2285,2285,2
|
|
20240711,151000,177100800,2280,2280,2280,2280,98
|
|
20240711,150900,176877360,2280,2280,2280,2280,0
|
|
20240711,150800,176877360,2280,2280,2280,2280,2
|
|
20240711,150700,176872800,2280,2280,2280,2280,1000
|
|
20240711,150600,174592800,2290,2290,2290,2290,6
|
|
20240711,150500,174579060,2290,2290,2290,2290,43
|
|
20240711,150400,174480590,2290,2290,2290,2290,0
|
|
20240711,150300,174480590,2290,2290,2290,2290,1
|
|
20240711,150200,174478300,2290,2290,2290,2290,0
|
|
20240711,150100,174478300,2290,2290,2290,2290,21
|
|
20240711,150000,174430210,2290,2290,2290,2290,0
|
|
20240711,145900,174430210,2290,2290,2290,2290,1
|
|
20240711,145800,174427920,2290,2290,2290,2290,12
|
|
20240711,145700,174400440,2280,2280,2280,2280,0
|
|
20240711,145600,174400440,2280,2285,2285,2280,50
|
|
20240711,145500,174286400,2280,2280,2280,2280,0
|
|
20240711,145400,174286400,2280,2280,2280,2280,0
|
|
20240711,145300,174286400,2280,2280,2280,2280,0
|
|
20240711,145200,174286400,2280,2280,2280,2280,0
|
|
20240711,145100,174286400,2280,2280,2280,2280,0
|
|
20240711,145000,174286400,2280,2280,2280,2280,0
|
|
20240711,144900,174286400,2280,2285,2285,2280,71
|
|
20240711,144800,174124515,2280,2280,2280,2280,0
|
|
20240711,144700,174124515,2280,2280,2280,2280,0
|
|
20240711,144600,174124515,2280,2280,2280,2280,0
|
|
20240711,144500,174124515,2280,2280,2280,2280,0
|
|
20240711,144400,174124515,2280,2280,2280,2280,0
|
|
20240711,144300,174124515,2280,2280,2280,2280,0
|
|
20240711,144200,174124515,2280,2280,2280,2280,27
|
|
20240711,144100,174062955,2280,2280,2280,2280,0
|
|
20240711,144000,174062955,2280,2280,2280,2280,0
|
|
20240711,143900,174062955,2280,2280,2280,2280,0
|
|
20240711,143800,174062955,2280,2280,2280,2280,0
|
|
20240711,143700,174062955,2280,2280,2280,2280,0
|
|
20240711,143600,174062955,2280,2280,2280,2280,0
|
|
20240711,143500,174062955,2280,2280,2280,2280,0
|
|
20240711,143400,174062955,2280,2280,2280,2280,0
|
|
20240711,143300,174062955,2280,2280,2280,2280,0
|
|
20240711,143200,174062955,2280,2280,2280,2280,0
|
|
20240711,143100,174062955,2280,2280,2280,2280,0
|
|
20240711,143000,174062955,2280,2280,2280,2280,0
|
|
20240711,142900,174062955,2280,2280,2280,2280,0
|
|
20240711,142800,174062955,2280,2280,2280,2280,0
|
|
20240711,142700,174062955,2280,2280,2280,2280,200
|
|
20240711,142600,173606955,2285,2285,2285,2285,0
|
|
20240711,142500,173606955,2285,2285,2285,2285,0
|
|
20240711,142400,173606955,2285,2285,2285,2285,0
|
|
20240711,142300,173606955,2285,2285,2285,2285,0
|
|
20240711,142200,173606955,2285,2285,2285,2285,0
|
|
20240711,142100,173606955,2285,2285,2285,2285,0
|
|
20240711,142000,173606955,2285,2285,2285,2285,0
|
|
20240711,141900,173606955,2285,2285,2285,2285,0
|
|
20240711,141800,173606955,2285,2285,2285,2285,1
|
|
20240711,141700,173604670,2285,2285,2285,2285,0
|
|
20240711,141600,173604670,2285,2285,2285,2285,0
|
|
20240711,141500,173604670,2285,2285,2285,2285,1027
|
|
20240711,141400,171257975,2275,2275,2275,2275,0
|
|
20240711,141300,171257975,2275,2290,2295,2275,24066
|
|
20240711,141200,116447940,2290,2290,2290,2290,0
|
|
20240711,141100,116447940,2290,2290,2290,2290,0
|
|
20240711,141000,116447940,2290,2290,2290,2290,0
|
|
20240711,140900,116447940,2290,2290,2290,2290,0
|
|
20240711,140800,116447940,2290,2290,2290,2290,0
|
|
20240711,140700,116447940,2290,2290,2290,2290,0
|
|
20240711,140600,116447940,2290,2290,2290,2290,0
|
|
20240711,140500,116447940,2290,2290,2290,2290,0
|
|
20240711,140400,116447940,2290,2290,2290,2290,0
|
|
20240711,140300,116447940,2290,2290,2290,2290,0
|
|
20240711,140200,116447940,2290,2290,2290,2290,0
|
|
20240711,140100,116447940,2290,2290,2290,2290,0
|
|
20240711,140000,116447940,2290,2290,2290,2290,0
|
|
20240711,135900,116447940,2290,2290,2290,2290,0
|
|
20240711,135800,116447940,2290,2290,2290,2290,0
|
|
20240711,135700,116447940,2290,2290,2290,2290,0
|
|
20240711,135600,116447940,2290,2290,2290,2290,0
|
|
20240711,135500,116447940,2290,2290,2290,2290,0
|
|
20240711,135400,116447940,2290,2290,2290,2290,0
|
|
20240711,135300,116447940,2290,2285,2290,2285,401
|
|
20240711,135200,115531650,2285,2285,2285,2285,3
|
|
20240711,135100,115524795,2285,2285,2285,2285,0
|
|
20240711,135000,115524795,2285,2295,2295,2285,3318
|
|
20240711,134900,107922360,2295,2295,2295,2295,0
|
|
20240711,134800,107922360,2295,2295,2295,2295,0
|
|
20240711,134700,107922360,2295,2295,2295,2295,0
|
|
20240711,134600,107922360,2295,2295,2295,2295,0
|
|
20240711,134500,107922360,2295,2295,2295,2295,0
|
|
20240711,134400,107922360,2295,2295,2295,2295,78
|
|
20240711,134300,107743350,2300,2300,2300,2300,3
|
|
20240711,134200,107736450,2305,2305,2305,2305,0
|
|
20240711,134100,107736450,2305,2305,2305,2305,0
|
|
20240711,134000,107736450,2305,2305,2305,2305,0
|
|
20240711,133900,107736450,2305,2305,2305,2305,0
|
|
20240711,133800,107736450,2305,2305,2305,2305,0
|
|
20240711,133700,107736450,2305,2305,2305,2305,0
|
|
20240711,133600,107736450,2305,2305,2305,2305,8
|
|
20240711,133500,107718010,2305,2305,2305,2305,0
|
|
20240711,133400,107718010,2305,2305,2305,2305,0
|
|
20240711,133300,107718010,2305,2305,2305,2305,0
|
|
20240711,133200,107718010,2305,2305,2305,2305,0
|
|
20240711,133100,107718010,2305,2305,2305,2305,0
|
|
20240711,133000,107718010,2305,2305,2305,2305,989
|
|
20240711,132900,105438365,2305,2305,2305,2305,2
|
|
20240711,132800,105433755,2305,2295,2305,2295,5
|
|
20240711,132700,105422260,2295,2295,2295,2295,198
|
|
20240711,132600,104967850,2295,2295,2295,2295,2
|
|
20240711,132500,104963260,2295,2295,2295,2295,699
|
|
20240711,132400,103359055,2295,2295,2295,2295,150
|
|
20240711,132300,103014805,2290,2290,2290,2290,45
|
|
20240711,132200,102911755,2290,2290,2290,2290,22
|
|
20240711,132100,102861375,2285,2285,2285,2285,0
|
|
20240711,132000,102861375,2285,2285,2285,2285,0
|
|
20240711,131900,102861375,2285,2285,2285,2285,0
|
|
20240711,131800,102861375,2285,2285,2285,2285,0
|
|
20240711,131700,102861375,2285,2285,2285,2285,0
|
|
20240711,131600,102861375,2285,2285,2285,2285,0
|
|
20240711,131500,102861375,2285,2285,2285,2285,0
|
|
20240711,131400,102861375,2285,2285,2285,2285,0
|
|
20240711,131300,102861375,2285,2285,2285,2285,0
|
|
20240711,131200,102861375,2285,2285,2285,2285,0
|
|
20240711,131100,102861375,2285,2285,2285,2285,0
|
|
20240711,131000,102861375,2285,2285,2285,2285,0
|
|
20240711,130900,102861375,2285,2285,2285,2285,0
|
|
20240711,130800,102861375,2285,2285,2285,2285,0
|
|
20240711,130700,102861375,2285,2285,2285,2285,449
|
|
20240711,130600,101835410,2285,2285,2285,2285,0
|
|
20240711,130500,101835410,2285,2285,2285,2285,0
|
|
20240711,130400,101835410,2285,2285,2285,2285,0
|
|
20240711,130300,101835410,2285,2285,2285,2285,0
|
|
20240711,130200,101835410,2285,2285,2285,2285,0
|
|
20240711,130100,101835410,2285,2285,2285,2285,0
|
|
20240711,130000,101835410,2285,2285,2285,2285,0
|
|
20240711,125900,101835410,2285,2285,2285,2285,0
|
|
20240711,125800,101835410,2285,2285,2285,2285,0
|
|
20240711,125700,101835410,2285,2285,2285,2285,0
|
|
20240711,125600,101835410,2285,2285,2285,2285,20
|
|
20240711,125500,101789710,2285,2295,2315,2285,504
|
|
20240711,125400,100623210,2310,2285,2310,2285,2002
|
|
20240711,125300,96014665,2280,2280,2280,2280,0
|
|
20240711,125200,96014665,2280,2280,2280,2280,0
|
|
20240711,125100,96014665,2280,2280,2280,2280,0
|
|
20240711,125000,96014665,2280,2280,2280,2280,0
|
|
20240711,124900,96014665,2280,2280,2280,2280,0
|
|
20240711,124800,96014665,2280,2280,2280,2280,0
|
|
20240711,124700,96014665,2280,2280,2280,2280,0
|
|
20240711,124600,96014665,2280,2280,2280,2280,0
|
|
20240711,124500,96014665,2280,2280,2280,2280,0
|
|
20240711,124400,96014665,2280,2280,2280,2280,0
|
|
20240711,124300,96014665,2280,2280,2280,2280,0
|
|
20240711,124200,96014665,2280,2280,2280,2280,0
|
|
20240711,124100,96014665,2280,2280,2280,2280,73
|
|
20240711,124000,95848225,2280,2280,2280,2280,0
|
|
20240711,123900,95848225,2280,2280,2280,2280,0
|
|
20240711,123800,95848225,2280,2280,2280,2280,0
|
|
20240711,123700,95848225,2280,2280,2280,2280,0
|
|
20240711,123600,95848225,2280,2280,2280,2280,0
|
|
20240711,123500,95848225,2280,2280,2280,2280,0
|
|
20240711,123400,95848225,2280,2280,2280,2280,0
|
|
20240711,123300,95848225,2280,2280,2280,2280,0
|
|
20240711,123200,95848225,2280,2285,2285,2280,6
|
|
20240711,123100,95834530,2285,2285,2285,2285,0
|
|
20240711,123000,95834530,2285,2285,2285,2285,14
|
|
20240711,122900,95802540,2285,2285,2285,2285,0
|
|
20240711,122800,95802540,2285,2285,2285,2285,0
|
|
20240711,122700,95802540,2285,2285,2285,2285,0
|
|
20240711,122600,95802540,2285,2285,2285,2285,0
|
|
20240711,122500,95802540,2285,2285,2285,2285,0
|
|
20240711,122400,95802540,2285,2285,2285,2285,0
|
|
20240711,122300,95802540,2285,2285,2285,2285,5
|
|
20240711,122200,95791115,2285,2285,2285,2285,0
|
|
20240711,122100,95791115,2285,2285,2285,2285,0
|
|
20240711,122000,95791115,2285,2285,2285,2285,100
|
|
20240711,121900,95562615,2280,2280,2280,2280,0
|
|
20240711,121800,95562615,2280,2280,2280,2280,13
|
|
20240711,121700,95532975,2285,2290,2290,2285,341
|
|
20240711,121600,94753785,2290,2290,2290,2290,0
|
|
20240711,121500,94753785,2290,2290,2290,2290,0
|
|
20240711,121400,94753785,2290,2290,2290,2290,0
|
|
20240711,121300,94753785,2290,2290,2290,2290,0
|
|
20240711,121200,94753785,2290,2290,2290,2290,0
|
|
20240711,121100,94753785,2290,2290,2290,2290,0
|
|
20240711,121000,94753785,2290,2290,2290,2290,1
|
|
20240711,120900,94751495,2300,2300,2300,2300,0
|
|
20240711,120800,94751495,2300,2295,2300,2295,10
|
|
20240711,120700,94728505,2290,2290,2290,2290,0
|
|
20240711,120600,94728505,2290,2290,2290,2290,0
|
|
20240711,120500,94728505,2290,2290,2290,2290,0
|
|
20240711,120400,94728505,2290,2290,2290,2290,0
|
|
20240711,120300,94728505,2290,2290,2290,2290,0
|
|
20240711,120200,94728505,2290,2290,2290,2290,0
|
|
20240711,120100,94728505,2290,2290,2290,2290,1
|
|
20240711,120000,94726215,2285,2285,2285,2285,0
|
|
20240711,115900,94726215,2285,2285,2285,2285,0
|
|
20240711,115800,94726215,2285,2285,2285,2285,0
|
|
20240711,115700,94726215,2285,2285,2285,2285,0
|
|
20240711,115600,94726215,2285,2285,2285,2285,0
|
|
20240711,115500,94726215,2285,2290,2290,2285,100
|
|
20240711,115400,94497685,2290,2290,2290,2290,0
|
|
20240711,115300,94497685,2290,2290,2290,2290,0
|
|
20240711,115200,94497685,2290,2290,2290,2290,0
|
|
20240711,115100,94497685,2290,2290,2290,2290,0
|
|
20240711,115000,94497685,2290,2290,2290,2290,0
|
|
20240711,114900,94497685,2290,2290,2290,2290,0
|
|
20240711,114800,94497685,2290,2290,2290,2290,0
|
|
20240711,114700,94497685,2290,2290,2290,2290,50
|
|
20240711,114600,94383185,2290,2290,2290,2290,0
|
|
20240711,114500,94383185,2290,2290,2290,2290,0
|
|
20240711,114400,94383185,2290,2290,2290,2290,124
|
|
20240711,114300,94099225,2290,2290,2290,2290,0
|
|
20240711,114200,94099225,2290,2290,2290,2290,500
|
|
20240711,114100,92954225,2285,2285,2285,2285,10
|
|
20240711,114000,92931375,2290,2290,2290,2290,0
|
|
20240711,113900,92931375,2290,2290,2290,2290,0
|
|
20240711,113800,92931375,2290,2290,2290,2290,8
|
|
20240711,113700,92913055,2285,2285,2285,2285,0
|
|
20240711,113600,92913055,2285,2285,2285,2285,0
|
|
20240711,113500,92913055,2285,2285,2285,2285,0
|
|
20240711,113400,92913055,2285,2285,2285,2285,0
|
|
20240711,113300,92913055,2285,2285,2285,2285,0
|
|
20240711,113200,92913055,2285,2285,2285,2285,0
|
|
20240711,113100,92913055,2285,2285,2285,2285,1
|
|
20240711,113000,92910770,2290,2290,2290,2290,0
|
|
20240711,112900,92910770,2290,2285,2290,2285,20
|
|
20240711,112800,92864990,2285,2285,2285,2285,7
|
|
20240711,112700,92848995,2285,2285,2285,2285,0
|
|
20240711,112600,92848995,2285,2285,2285,2285,0
|
|
20240711,112500,92848995,2285,2285,2285,2285,0
|
|
20240711,112400,92848995,2285,2285,2285,2285,0
|
|
20240711,112300,92848995,2285,2285,2285,2285,0
|
|
20240711,112200,92848995,2285,2285,2285,2285,934
|
|
20240711,112100,90714805,2285,2285,2285,2285,0
|
|
20240711,112000,90714805,2285,2285,2285,2285,212
|
|
20240711,111900,90230385,2280,2290,2290,2280,8
|
|
20240711,111800,90212115,2285,2285,2285,2285,200
|
|
20240711,111700,89755115,2285,2285,2285,2285,0
|
|
20240711,111600,89755115,2285,2285,2285,2285,0
|
|
20240711,111500,89755115,2285,2285,2285,2285,0
|
|
20240711,111400,89755115,2285,2285,2285,2285,35
|
|
20240711,111300,89675140,2280,2280,2280,2280,1
|
|
20240711,111200,89672860,2275,2275,2275,2275,0
|
|
20240711,111100,89672860,2275,2275,2275,2275,3
|
|
20240711,111000,89666035,2275,2275,2275,2275,0
|
|
20240711,110900,89666035,2275,2285,2285,2275,2
|
|
20240711,110800,89661475,2280,2285,2285,2280,2
|
|
20240711,110700,89656910,2280,2285,2285,2280,2004
|
|
20240711,110600,85087785,2275,2275,2275,2275,0
|
|
20240711,110500,85087785,2275,2275,2275,2275,0
|
|
20240711,110400,85087785,2275,2275,2275,2275,0
|
|
20240711,110300,85087785,2275,2275,2275,2275,0
|
|
20240711,110200,85087785,2275,2285,2285,2275,8
|
|
20240711,110100,85069545,2275,2275,2275,2275,0
|
|
20240711,110000,85069545,2275,2275,2275,2275,0
|
|
20240711,105900,85069545,2275,2275,2275,2275,0
|
|
20240711,105800,85069545,2275,2275,2275,2275,72
|
|
20240711,105700,84905745,2275,2280,2280,2275,2146
|
|
20240711,105600,80016455,2280,2280,2280,2280,0
|
|
20240711,105500,80016455,2280,2280,2280,2280,0
|
|
20240711,105400,80016455,2280,2280,2280,2280,0
|
|
20240711,105300,80016455,2280,2280,2280,2280,0
|
|
20240711,105200,80016455,2280,2285,2285,2280,27
|
|
20240711,105100,79954890,2290,2290,2290,2290,0
|
|
20240711,105000,79954890,2290,2290,2290,2290,0
|
|
20240711,104900,79954890,2290,2290,2290,2290,0
|
|
20240711,104800,79954890,2290,2290,2290,2290,0
|
|
20240711,104700,79954890,2290,2290,2290,2290,2
|
|
20240711,104600,79950310,2285,2285,2285,2285,1
|
|
20240711,104500,79948025,2285,2285,2285,2285,0
|
|
20240711,104400,79948025,2285,2285,2285,2285,1
|
|
20240711,104300,79945740,2280,2280,2280,2280,0
|
|
20240711,104200,79945740,2280,2280,2280,2280,0
|
|
20240711,104100,79945740,2280,2280,2280,2280,0
|
|
20240711,104000,79945740,2280,2280,2280,2280,2
|
|
20240711,103900,79941180,2275,2280,2280,2275,5
|
|
20240711,103800,79929790,2280,2280,2280,2280,0
|
|
20240711,103700,79929790,2280,2280,2280,2280,22
|
|
20240711,103600,79879630,2275,2275,2275,2275,0
|
|
20240711,103500,79879630,2275,2275,2275,2275,18
|
|
20240711,103400,79838680,2290,2280,2290,2280,316
|
|
20240711,103300,79115210,2275,2275,2275,2275,1
|
|
20240711,103200,79112935,2280,2280,2280,2280,2181
|
|
20240711,103100,74140255,2280,2280,2280,2280,14
|
|
20240711,103000,74108335,2280,2280,2280,2280,494
|
|
20240711,102900,72982015,2275,2275,2275,2275,0
|
|
20240711,102800,72982015,2275,2275,2275,2275,0
|
|
20240711,102700,72982015,2275,2275,2275,2275,0
|
|
20240711,102600,72982015,2275,2275,2275,2275,0
|
|
20240711,102500,72982015,2275,2275,2275,2275,0
|
|
20240711,102400,72982015,2275,2285,2285,2275,2315
|
|
20240711,102300,67706790,2280,2280,2280,2280,131
|
|
20240711,102200,67408110,2285,2285,2285,2285,0
|
|
20240711,102100,67408110,2285,2295,2295,2280,4536
|
|
20240711,102000,57039545,2295,2305,2310,2295,171
|
|
20240711,101900,56645935,2305,2305,2305,2305,216
|
|
20240711,101800,56148055,2305,2305,2305,2305,0
|
|
20240711,101700,56148055,2305,2305,2305,2305,0
|
|
20240711,101600,56148055,2305,2305,2305,2305,150
|
|
20240711,101500,55802305,2290,2290,2290,2290,0
|
|
20240711,101400,55802305,2290,2290,2290,2290,0
|
|
20240711,101300,55802305,2290,2290,2290,2290,1
|
|
20240711,101200,55800015,2290,2290,2290,2290,0
|
|
20240711,101100,55800015,2290,2290,2290,2290,831
|
|
20240711,101000,53897025,2285,2285,2285,2285,3
|
|
20240711,100900,53890170,2290,2290,2290,2290,1
|
|
20240711,100800,53887880,2280,2280,2280,2280,0
|
|
20240711,100700,53887880,2280,2280,2280,2280,33
|
|
20240711,100600,53812640,2280,2280,2280,2280,0
|
|
20240711,100500,53812640,2280,2280,2280,2280,135
|
|
20240711,100400,53504840,2280,2290,2290,2280,3837
|
|
20240711,100300,44727180,2295,2295,2295,2295,1
|
|
20240711,100200,44724885,2295,2295,2295,2295,64
|
|
20240711,100100,44578005,2290,2290,2290,2290,122
|
|
20240711,100000,44298625,2295,2295,2295,2295,0
|
|
20240711,095900,44298625,2295,2305,2305,2295,5369
|
|
20240711,095800,31973720,2310,2310,2310,2310,0
|
|
20240711,095700,31973720,2310,2310,2310,2310,0
|
|
20240711,095600,31973720,2310,2310,2310,2310,0
|
|
20240711,095500,31973720,2310,2310,2310,2310,0
|
|
20240711,095400,31973720,2310,2310,2310,2310,0
|
|
20240711,095300,31973720,2310,2310,2310,2310,3
|
|
20240711,095200,31966790,2310,2310,2310,2310,2
|
|
20240711,095100,31962170,2305,2305,2305,2305,0
|
|
20240711,095000,31962170,2305,2305,2305,2305,0
|
|
20240711,094900,31962170,2305,2305,2305,2305,100
|
|
20240711,094800,31731670,2305,2305,2305,2305,0
|
|
20240711,094700,31731670,2305,2300,2305,2300,1663
|
|
20240711,094600,27906730,2300,2300,2300,2300,0
|
|
20240711,094500,27906730,2300,2290,2300,2290,27
|
|
20240711,094400,27844890,2290,2290,2290,2290,0
|
|
20240711,094300,27844890,2290,2290,2290,2290,13
|
|
20240711,094200,27815120,2290,2295,2295,2290,1534
|
|
20240711,094100,24300155,2300,2300,2300,2300,30
|
|
20240711,094000,24231155,2300,2300,2300,2300,0
|
|
20240711,093900,24231155,2300,2300,2300,2300,2
|
|
20240711,093800,24226555,2300,2300,2300,2300,3
|
|
20240711,093700,24219655,2300,2300,2300,2300,0
|
|
20240711,093600,24219655,2300,2300,2300,2300,0
|
|
20240711,093500,24219655,2300,2300,2300,2300,0
|
|
20240711,093400,24219655,2300,2295,2300,2295,54
|
|
20240711,093300,24095565,2295,2295,2295,2295,0
|
|
20240711,093200,24095565,2295,2295,2295,2295,0
|
|
20240711,093100,24095565,2295,2295,2295,2295,111
|
|
20240711,093000,23840820,2295,2295,2295,2295,81
|
|
20240711,092900,23654925,2295,2295,2295,2290,826
|
|
20240711,092800,21760660,2295,2295,2295,2295,0
|
|
20240711,092700,21760660,2295,2295,2295,2295,0
|
|
20240711,092600,21760660,2295,2295,2295,2295,226
|
|
20240711,092500,21241990,2295,2295,2295,2295,0
|
|
20240711,092400,21241990,2295,2295,2295,2295,5
|
|
20240711,092300,21230515,2295,2295,2295,2295,10
|
|
20240711,092200,21207565,2290,2290,2290,2290,177
|
|
20240711,092100,20802235,2285,2285,2285,2285,15
|
|
20240711,092000,20767960,2280,2280,2280,2280,1
|
|
20240711,091900,20765680,2280,2280,2280,2280,5
|
|
20240711,091800,20754280,2280,2280,2280,2280,9
|
|
20240711,091700,20733760,2280,2275,2280,2275,1080
|
|
20240711,091600,18276755,2275,2280,2280,2275,800
|
|
20240711,091500,16456730,2275,2280,2280,2275,899
|
|
20240711,091400,14411455,2280,2280,2280,2280,0
|
|
20240711,091300,14411455,2280,2280,2280,2280,1
|
|
20240711,091200,14409175,2275,2290,2290,2275,3150
|
|
20240711,091100,7234960,2290,2295,2295,2290,493
|
|
20240711,091000,6105215,2300,2300,2300,2300,0
|
|
20240711,090900,6105215,2300,2300,2300,2300,4
|
|
20240711,090800,6096015,2290,2280,2290,2280,727
|
|
20240711,090700,4435195,2280,2280,2280,2280,500
|
|
20240711,090600,3295195,2285,2285,2285,2285,0
|
|
20240711,090500,3295195,2285,2285,2285,2285,0
|
|
20240711,090400,3295195,2285,2285,2285,2285,0
|
|
20240711,090300,3295195,2285,2285,2285,2270,113
|
|
20240711,090200,3038155,2280,2280,2285,2280,364
|
|
20240711,090100,2207810,2265,2265,2265,2265,0
|
|
20240711,090000,2207810,2265,2285,2285,2265,946
|