594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,185100,9407775,3840,3840,3840,3840,37
|
|
20240717,185000,9407775,3840,3840,3840,3840,0
|
|
20240717,184900,9407775,3840,3840,3840,3840,0
|
|
20240717,184800,9407775,3840,3840,3840,3840,0
|
|
20240717,184700,9407775,3840,3840,3840,3840,0
|
|
20240717,184600,9407775,3840,3840,3840,3840,0
|
|
20240717,184500,9407775,3840,3840,3840,3840,0
|
|
20240717,184400,9407775,3840,3840,3840,3840,0
|
|
20240717,184300,9407775,3840,3840,3840,3840,0
|
|
20240717,184200,9407775,3840,3840,3840,3840,0
|
|
20240717,184100,9407775,3840,3840,3840,3840,0
|
|
20240717,184000,9407775,3840,3840,3840,3840,0
|
|
20240717,183900,9407775,3840,3840,3840,3840,0
|
|
20240717,183800,9407775,3840,3840,3840,3840,0
|
|
20240717,183700,9407775,3840,3840,3840,3840,0
|
|
20240717,183600,9407775,3840,3840,3840,3840,0
|
|
20240717,183500,9407775,3840,3840,3840,3840,0
|
|
20240717,183400,9407775,3840,3840,3840,3840,0
|
|
20240717,183300,9407775,3840,3840,3840,3840,0
|
|
20240717,183200,9407775,3840,3840,3840,3840,0
|
|
20240717,183100,9407775,3840,3840,3840,3840,0
|
|
20240717,183000,9407775,3840,3840,3840,3840,0
|
|
20240717,182900,9407775,3840,3840,3840,3840,0
|
|
20240717,182800,9407775,3840,3840,3840,3840,0
|
|
20240717,182700,9407775,3840,3840,3840,3840,0
|
|
20240717,182600,9407775,3840,3840,3840,3840,0
|
|
20240717,182500,9407775,3840,3840,3840,3840,0
|
|
20240717,182400,9407775,3840,3840,3840,3840,0
|
|
20240717,182300,9407775,3840,3840,3840,3840,0
|
|
20240717,182200,9407775,3840,3840,3840,3840,0
|
|
20240717,182100,9407775,3840,3840,3840,3840,37
|
|
20240717,182000,9407775,3840,3840,3840,3840,0
|
|
20240717,181900,9407775,3840,3840,3840,3840,0
|
|
20240717,181800,9407775,3840,3840,3840,3840,0
|
|
20240717,181700,9407775,3840,3840,3840,3840,0
|
|
20240717,181600,9407775,3840,3840,3840,3840,0
|
|
20240717,181500,9407775,3840,3840,3840,3840,0
|
|
20240717,181400,9407775,3840,3840,3840,3840,0
|
|
20240717,181300,9407775,3840,3840,3840,3840,0
|
|
20240717,181200,9407775,3840,3840,3840,3840,0
|
|
20240717,181100,9407775,3840,3840,3840,3840,0
|
|
20240717,181000,9407775,3840,3840,3840,3840,0
|
|
20240717,180900,9407775,3840,3840,3840,3840,0
|
|
20240717,180800,9407775,3840,3840,3840,3840,0
|
|
20240717,180700,9407775,3840,3840,3840,3840,0
|
|
20240717,180600,9407775,3840,3840,3840,3840,0
|
|
20240717,180500,9407775,3840,3840,3840,3840,0
|
|
20240717,180400,9407775,3840,3840,3840,3840,0
|
|
20240717,180300,9407775,3840,3840,3840,3840,0
|
|
20240717,180200,9407775,3840,3840,3840,3840,0
|
|
20240717,180100,9407775,3840,3840,3840,3840,0
|
|
20240717,180000,9407775,3840,3840,3840,3840,0
|
|
20240717,175900,9407775,3840,3840,3840,3840,0
|
|
20240717,175800,9407775,3840,3840,3840,3840,0
|
|
20240717,175700,9407775,3840,3840,3840,3840,0
|
|
20240717,175600,9407775,3840,3840,3840,3840,0
|
|
20240717,175500,9407775,3840,3840,3840,3840,0
|
|
20240717,175400,9407775,3840,3840,3840,3840,0
|
|
20240717,175300,9407775,3840,3840,3840,3840,0
|
|
20240717,175200,9407775,3840,3840,3840,3840,0
|
|
20240717,175100,9407775,3840,3840,3840,3840,37
|
|
20240717,175000,9407775,3840,3840,3840,3840,0
|
|
20240717,174900,9407775,3840,3840,3840,3840,0
|
|
20240717,174800,9407775,3840,3840,3840,3840,0
|
|
20240717,174700,9407775,3840,3840,3840,3840,0
|
|
20240717,174600,9407775,3840,3840,3840,3840,0
|
|
20240717,174500,9407775,3840,3840,3840,3840,0
|
|
20240717,174400,9407775,3840,3840,3840,3840,0
|
|
20240717,174300,9407775,3840,3840,3840,3840,0
|
|
20240717,174200,9407775,3840,3840,3840,3840,0
|
|
20240717,174100,9407775,3840,3840,3840,3840,0
|
|
20240717,174000,9407775,3840,3840,3840,3840,0
|
|
20240717,173900,9407775,3840,3840,3840,3840,0
|
|
20240717,173800,9407775,3840,3840,3840,3840,0
|
|
20240717,173700,9407775,3840,3840,3840,3840,0
|
|
20240717,173600,9407775,3840,3840,3840,3840,0
|
|
20240717,173500,9407775,3840,3840,3840,3840,0
|
|
20240717,173400,9407775,3840,3840,3840,3840,0
|
|
20240717,173300,9407775,3840,3840,3840,3840,0
|
|
20240717,173200,9407775,3840,3840,3840,3840,0
|
|
20240717,173100,9407775,3840,3840,3840,3840,0
|
|
20240717,173000,9407775,3840,3840,3840,3840,0
|
|
20240717,172900,9407775,3840,3840,3840,3840,0
|
|
20240717,172800,9407775,3840,3840,3840,3840,0
|
|
20240717,172700,9407775,3840,3840,3840,3840,0
|
|
20240717,172600,9407775,3840,3840,3840,3840,0
|
|
20240717,172500,9407775,3840,3840,3840,3840,0
|
|
20240717,172400,9407775,3840,3840,3840,3840,0
|
|
20240717,172300,9407775,3840,3840,3840,3840,0
|
|
20240717,172200,9407775,3840,3840,3840,3840,0
|
|
20240717,172100,9407775,3840,3840,3840,3840,37
|
|
20240717,172000,9407775,3840,3840,3840,3840,0
|
|
20240717,171900,9407775,3840,3840,3840,3840,0
|
|
20240717,171800,9407775,3840,3840,3840,3840,0
|
|
20240717,171700,9407775,3840,3840,3840,3840,0
|
|
20240717,171600,9407775,3840,3840,3840,3840,0
|
|
20240717,171500,9407775,3840,3840,3840,3840,0
|
|
20240717,171400,9407775,3840,3840,3840,3840,0
|
|
20240717,171300,9407775,3840,3840,3840,3840,0
|
|
20240717,171200,9407775,3840,3840,3840,3840,0
|
|
20240717,171100,9407775,3840,3840,3840,3840,0
|
|
20240717,171000,9407775,3840,3840,3840,3840,0
|
|
20240717,170900,9407775,3840,3840,3840,3840,0
|
|
20240717,170800,9407775,3840,3840,3840,3840,0
|
|
20240717,170700,9407775,3840,3840,3840,3840,0
|
|
20240717,170600,9407775,3840,3840,3840,3840,0
|
|
20240717,170500,9407775,3840,3840,3840,3840,0
|
|
20240717,170400,9407775,3840,3840,3840,3840,0
|
|
20240717,170300,9407775,3840,3840,3840,3840,0
|
|
20240717,170200,9407775,3840,3840,3840,3840,0
|
|
20240717,170100,9407775,3840,3840,3840,3840,0
|
|
20240717,170000,9407775,3840,3840,3840,3840,0
|
|
20240717,165900,9407775,3840,3840,3840,3840,0
|
|
20240717,165800,9407775,3840,3840,3840,3840,0
|
|
20240717,165700,9407775,3840,3840,3840,3840,0
|
|
20240717,165600,9407775,3840,3840,3840,3840,0
|
|
20240717,165500,9407775,3840,3840,3840,3840,0
|
|
20240717,165400,9407775,3840,3840,3840,3840,0
|
|
20240717,165300,9407775,3840,3840,3840,3840,0
|
|
20240717,165200,9407775,3840,3840,3840,3840,0
|
|
20240717,165100,9407775,3840,3840,3840,3840,37
|
|
20240717,165000,9407775,3840,3840,3840,3840,0
|
|
20240717,164900,9407775,3840,3840,3840,3840,0
|
|
20240717,164800,9407775,3840,3840,3840,3840,0
|
|
20240717,164700,9407775,3840,3840,3840,3840,0
|
|
20240717,164600,9407775,3840,3840,3840,3840,0
|
|
20240717,164500,9407775,3840,3840,3840,3840,0
|
|
20240717,164400,9407775,3840,3840,3840,3840,0
|
|
20240717,164300,9407775,3840,3840,3840,3840,0
|
|
20240717,164200,9407775,3840,3840,3840,3840,0
|
|
20240717,164100,9407775,3840,3840,3840,3840,0
|
|
20240717,164000,9407775,3840,3840,3840,3840,0
|
|
20240717,163900,9407775,3840,3840,3840,3840,0
|
|
20240717,163800,9407775,3840,3840,3840,3840,0
|
|
20240717,163700,9407775,3840,3840,3840,3840,0
|
|
20240717,163600,9407775,3840,3840,3840,3840,0
|
|
20240717,163500,9407775,3840,3840,3840,3840,0
|
|
20240717,163400,9407775,3840,3840,3840,3840,0
|
|
20240717,163300,9407775,3840,3840,3840,3840,0
|
|
20240717,163200,9407775,3840,3840,3840,3840,0
|
|
20240717,163100,9407775,3840,3840,3840,3840,0
|
|
20240717,163000,9407775,3840,3840,3840,3840,0
|
|
20240717,162900,9407775,3840,3840,3840,3840,0
|
|
20240717,162800,9407775,3840,3840,3840,3840,0
|
|
20240717,162700,9407775,3840,3840,3840,3840,0
|
|
20240717,162600,9407775,3840,3840,3840,3840,0
|
|
20240717,162500,9407775,3840,3840,3840,3840,0
|
|
20240717,162400,9407775,3840,3840,3840,3840,0
|
|
20240717,162300,9407775,3840,3840,3840,3840,0
|
|
20240717,162200,9407775,3840,3840,3840,3840,0
|
|
20240717,162100,9407775,3840,3840,3840,3840,37
|
|
20240717,162000,9407775,3840,3840,3840,3840,0
|
|
20240717,161900,9407775,3840,3840,3840,3840,0
|
|
20240717,161800,9407775,3840,3840,3840,3840,0
|
|
20240717,161700,9407775,3840,3840,3840,3840,0
|
|
20240717,161600,9407775,3840,3840,3840,3840,0
|
|
20240717,161500,9407775,3840,3840,3840,3840,0
|
|
20240717,161400,9407775,3840,3840,3840,3840,0
|
|
20240717,161300,9407775,3840,3840,3840,3840,0
|
|
20240717,161200,9407775,3840,3840,3840,3840,0
|
|
20240717,161100,9407775,3840,3840,3840,3840,0
|
|
20240717,161000,9407775,3840,3840,3840,3840,0
|
|
20240717,160900,9407775,3840,3840,3840,3840,0
|
|
20240717,160800,9407775,3840,3840,3840,3840,0
|
|
20240717,160700,9407775,3840,3840,3840,3840,0
|
|
20240717,160600,9407775,3840,3840,3840,3840,0
|
|
20240717,160500,9407775,3840,3840,3840,3840,0
|
|
20240717,160400,9407775,3840,3840,3840,3840,0
|
|
20240717,160300,9407775,3840,3840,3840,3840,0
|
|
20240717,160200,9407775,3840,3840,3840,3840,0
|
|
20240717,160100,9407775,3840,3840,3840,3840,0
|
|
20240717,160000,9407775,3840,3840,3840,3840,0
|
|
20240717,155900,9407775,3840,3840,3840,3840,0
|
|
20240717,155800,9407775,3840,3840,3840,3840,0
|
|
20240717,155700,9407775,3840,3840,3840,3840,0
|
|
20240717,155600,9407775,3840,3840,3840,3840,0
|
|
20240717,155500,9407775,3840,3840,3840,3840,0
|
|
20240717,155400,9407775,3840,3840,3840,3840,0
|
|
20240717,155300,9407775,3840,3840,3840,3840,0
|
|
20240717,155200,9407775,3840,3840,3840,3840,0
|
|
20240717,155100,9407775,3840,3840,3840,3840,37
|
|
20240717,155000,9407775,3840,3840,3840,3840,0
|
|
20240717,154900,9407775,3840,3840,3840,3840,0
|
|
20240717,154800,9407775,3840,3840,3840,3840,0
|
|
20240717,154700,9407775,3840,3840,3840,3840,0
|
|
20240717,154600,9407775,3840,3840,3840,3840,0
|
|
20240717,154500,9407775,3840,3840,3840,3840,0
|
|
20240717,154400,9407775,3840,3840,3840,3840,0
|
|
20240717,154300,9407775,3840,3840,3840,3840,0
|
|
20240717,154200,9407775,3840,3840,3840,3840,0
|
|
20240717,154100,9407775,3840,3840,3840,3840,0
|
|
20240717,154000,9407775,3840,3840,3840,3840,0
|
|
20240717,153900,9407775,3840,3840,3840,3840,0
|
|
20240717,153800,9407775,3840,3840,3840,3840,0
|
|
20240717,153700,9407775,3840,3840,3840,3840,0
|
|
20240717,153600,9407775,3840,3840,3840,3840,0
|
|
20240717,153500,9407775,3840,3840,3840,3840,0
|
|
20240717,153400,9407775,3840,3840,3840,3840,0
|
|
20240717,153300,9407775,3840,3840,3840,3840,0
|
|
20240717,153200,9407775,3840,3840,3840,3840,0
|
|
20240717,153100,9407775,3840,3840,3840,3840,0
|
|
20240717,153000,9407775,3840,3840,3840,3840,37
|
|
20240717,152900,9265695,3840,3840,3840,3840,0
|
|
20240717,152800,9265695,3840,3840,3840,3840,0
|
|
20240717,152700,9265695,3840,3840,3840,3840,0
|
|
20240717,152600,9265695,3840,3840,3840,3840,0
|
|
20240717,152500,9265695,3840,3840,3840,3840,0
|
|
20240717,152400,9265695,3840,3840,3840,3840,0
|
|
20240717,152300,9265695,3840,3840,3840,3840,0
|
|
20240717,152200,9265695,3840,3840,3840,3840,0
|
|
20240717,152100,9265695,3840,3840,3840,3840,0
|
|
20240717,152000,9265695,3840,3840,3840,3840,0
|
|
20240717,151900,9265695,3840,3840,3840,3840,0
|
|
20240717,151800,9265695,3840,3840,3840,3840,0
|
|
20240717,151700,9265695,3840,3840,3840,3840,0
|
|
20240717,151600,9265695,3840,3840,3840,3840,0
|
|
20240717,151500,9265695,3840,3840,3840,3840,0
|
|
20240717,151400,9265695,3840,3840,3840,3840,0
|
|
20240717,151300,9265695,3840,3840,3840,3840,0
|
|
20240717,151200,9265695,3840,3840,3840,3840,0
|
|
20240717,151100,9265695,3840,3840,3840,3840,0
|
|
20240717,151000,9265695,3840,3840,3840,3840,0
|
|
20240717,150900,9265695,3840,3840,3840,3840,0
|
|
20240717,150800,9265695,3840,3840,3840,3840,0
|
|
20240717,150700,9265695,3840,3840,3840,3840,0
|
|
20240717,150600,9265695,3840,3840,3840,3840,0
|
|
20240717,150500,9265695,3840,3840,3840,3840,0
|
|
20240717,150400,9265695,3840,3840,3840,3840,0
|
|
20240717,150300,9265695,3840,3840,3840,3840,0
|
|
20240717,150200,9265695,3840,3840,3840,3840,0
|
|
20240717,150100,9265695,3840,3840,3840,3840,0
|
|
20240717,150000,9265695,3840,3840,3840,3840,0
|
|
20240717,145900,9265695,3840,3840,3840,3840,0
|
|
20240717,145800,9265695,3840,3840,3840,3840,0
|
|
20240717,145700,9265695,3840,3840,3840,3840,0
|
|
20240717,145600,9265695,3840,3840,3840,3840,0
|
|
20240717,145500,9265695,3840,3840,3840,3840,1
|
|
20240717,145400,9261855,3830,3830,3830,3830,0
|
|
20240717,145300,9261855,3830,3830,3830,3830,1
|
|
20240717,145200,9258025,3840,3840,3840,3840,0
|
|
20240717,145100,9258025,3840,3840,3840,3840,0
|
|
20240717,145000,9258025,3840,3840,3840,3840,1
|
|
20240717,144900,9254185,3845,3845,3845,3845,0
|
|
20240717,144800,9254185,3845,3845,3845,3845,0
|
|
20240717,144700,9254185,3845,3845,3845,3845,0
|
|
20240717,144600,9254185,3845,3845,3845,3845,0
|
|
20240717,144500,9254185,3845,3845,3845,3845,0
|
|
20240717,144400,9254185,3845,3845,3845,3845,0
|
|
20240717,144300,9254185,3845,3845,3845,3845,0
|
|
20240717,144200,9254185,3845,3845,3845,3845,0
|
|
20240717,144100,9254185,3845,3845,3845,3845,0
|
|
20240717,144000,9254185,3845,3845,3845,3845,0
|
|
20240717,143900,9254185,3845,3845,3845,3845,0
|
|
20240717,143800,9254185,3845,3845,3845,3845,0
|
|
20240717,143700,9254185,3845,3845,3845,3845,0
|
|
20240717,143600,9254185,3845,3845,3845,3845,0
|
|
20240717,143500,9254185,3845,3845,3845,3845,0
|
|
20240717,143400,9254185,3845,3845,3845,3845,30
|
|
20240717,143300,9138835,3845,3845,3845,3845,0
|
|
20240717,143200,9138835,3845,3845,3845,3845,0
|
|
20240717,143100,9138835,3845,3845,3845,3845,0
|
|
20240717,143000,9138835,3845,3845,3845,3845,0
|
|
20240717,142900,9138835,3845,3845,3845,3845,0
|
|
20240717,142800,9138835,3845,3845,3845,3845,0
|
|
20240717,142700,9138835,3845,3845,3845,3845,0
|
|
20240717,142600,9138835,3845,3845,3845,3845,0
|
|
20240717,142500,9138835,3845,3845,3845,3845,0
|
|
20240717,142400,9138835,3845,3845,3845,3845,0
|
|
20240717,142300,9138835,3845,3845,3845,3845,0
|
|
20240717,142200,9138835,3845,3845,3845,3845,1
|
|
20240717,142100,9134990,3830,3830,3830,3830,0
|
|
20240717,142000,9134990,3830,3835,3835,3830,120
|
|
20240717,141900,8675375,3845,3845,3845,3845,0
|
|
20240717,141800,8675375,3845,3845,3845,3845,0
|
|
20240717,141700,8675375,3845,3845,3845,3845,0
|
|
20240717,141600,8675375,3845,3845,3845,3845,0
|
|
20240717,141500,8675375,3845,3845,3845,3845,0
|
|
20240717,141400,8675375,3845,3845,3845,3845,0
|
|
20240717,141300,8675375,3845,3845,3845,3845,0
|
|
20240717,141200,8675375,3845,3845,3845,3845,0
|
|
20240717,141100,8675375,3845,3845,3845,3845,0
|
|
20240717,141000,8675375,3845,3845,3845,3845,0
|
|
20240717,140900,8675375,3845,3845,3845,3845,0
|
|
20240717,140800,8675375,3845,3845,3845,3845,0
|
|
20240717,140700,8675375,3845,3845,3845,3845,0
|
|
20240717,140600,8675375,3845,3845,3845,3845,0
|
|
20240717,140500,8675375,3845,3845,3845,3845,0
|
|
20240717,140400,8675375,3845,3845,3845,3845,0
|
|
20240717,140300,8675375,3845,3845,3845,3845,0
|
|
20240717,140200,8675375,3845,3845,3845,3845,0
|
|
20240717,140100,8675375,3845,3845,3845,3845,0
|
|
20240717,140000,8675375,3845,3845,3845,3845,0
|
|
20240717,135900,8675375,3845,3845,3845,3845,0
|
|
20240717,135800,8675375,3845,3845,3845,3845,0
|
|
20240717,135700,8675375,3845,3845,3845,3845,0
|
|
20240717,135600,8675375,3845,3845,3845,3845,0
|
|
20240717,135500,8675375,3845,3845,3845,3845,0
|
|
20240717,135400,8675375,3845,3845,3845,3845,0
|
|
20240717,135300,8675375,3845,3845,3845,3845,0
|
|
20240717,135200,8675375,3845,3845,3845,3845,0
|
|
20240717,135100,8675375,3845,3845,3845,3845,0
|
|
20240717,135000,8675375,3845,3845,3845,3845,0
|
|
20240717,134900,8675375,3845,3845,3845,3845,0
|
|
20240717,134800,8675375,3845,3845,3845,3845,0
|
|
20240717,134700,8675375,3845,3845,3845,3845,0
|
|
20240717,134600,8675375,3845,3845,3845,3845,0
|
|
20240717,134500,8675375,3845,3845,3845,3845,0
|
|
20240717,134400,8675375,3845,3845,3845,3845,0
|
|
20240717,134300,8675375,3845,3845,3845,3845,0
|
|
20240717,134200,8675375,3845,3845,3845,3845,0
|
|
20240717,134100,8675375,3845,3845,3845,3845,0
|
|
20240717,134000,8675375,3845,3845,3845,3845,0
|
|
20240717,133900,8675375,3845,3845,3845,3845,0
|
|
20240717,133800,8675375,3845,3845,3845,3845,0
|
|
20240717,133700,8675375,3845,3845,3845,3845,0
|
|
20240717,133600,8675375,3845,3845,3845,3845,0
|
|
20240717,133500,8675375,3845,3845,3845,3845,0
|
|
20240717,133400,8675375,3845,3845,3845,3845,0
|
|
20240717,133300,8675375,3845,3845,3845,3845,0
|
|
20240717,133200,8675375,3845,3845,3845,3845,0
|
|
20240717,133100,8675375,3845,3845,3845,3845,0
|
|
20240717,133000,8675375,3845,3845,3845,3845,0
|
|
20240717,132900,8675375,3845,3845,3845,3845,0
|
|
20240717,132800,8675375,3845,3845,3845,3845,0
|
|
20240717,132700,8675375,3845,3845,3845,3845,0
|
|
20240717,132600,8675375,3845,3845,3845,3845,0
|
|
20240717,132500,8675375,3845,3845,3845,3845,0
|
|
20240717,132400,8675375,3845,3845,3845,3845,0
|
|
20240717,132300,8675375,3845,3845,3845,3845,0
|
|
20240717,132200,8675375,3845,3845,3845,3845,0
|
|
20240717,132100,8675375,3845,3845,3845,3845,0
|
|
20240717,132000,8675375,3845,3845,3845,3845,0
|
|
20240717,131900,8675375,3845,3845,3845,3845,0
|
|
20240717,131800,8675375,3845,3845,3845,3845,0
|
|
20240717,131700,8675375,3845,3845,3845,3845,0
|
|
20240717,131600,8675375,3845,3845,3845,3845,0
|
|
20240717,131500,8675375,3845,3845,3845,3845,0
|
|
20240717,131400,8675375,3845,3845,3845,3845,0
|
|
20240717,131300,8675375,3845,3845,3845,3845,0
|
|
20240717,131200,8675375,3845,3845,3845,3845,0
|
|
20240717,131100,8675375,3845,3845,3845,3845,0
|
|
20240717,131000,8675375,3845,3845,3845,3845,0
|
|
20240717,130900,8675375,3845,3845,3845,3845,0
|
|
20240717,130800,8675375,3845,3845,3845,3845,0
|
|
20240717,130700,8675375,3845,3845,3845,3845,0
|
|
20240717,130600,8675375,3845,3845,3845,3845,0
|
|
20240717,130500,8675375,3845,3845,3845,3845,0
|
|
20240717,130400,8675375,3845,3845,3845,3845,0
|
|
20240717,130300,8675375,3845,3845,3845,3845,0
|
|
20240717,130200,8675375,3845,3845,3845,3845,0
|
|
20240717,130100,8675375,3845,3845,3845,3845,0
|
|
20240717,130000,8675375,3845,3845,3845,3845,0
|
|
20240717,125900,8675375,3845,3845,3845,3845,0
|
|
20240717,125800,8675375,3845,3845,3845,3845,0
|
|
20240717,125700,8675375,3845,3845,3845,3845,0
|
|
20240717,125600,8675375,3845,3845,3845,3845,2
|
|
20240717,125500,8667685,3850,3850,3850,3850,0
|
|
20240717,125400,8667685,3850,3850,3850,3850,0
|
|
20240717,125300,8667685,3850,3850,3850,3850,0
|
|
20240717,125200,8667685,3850,3850,3850,3850,0
|
|
20240717,125100,8667685,3850,3850,3850,3850,0
|
|
20240717,125000,8667685,3850,3850,3850,3850,0
|
|
20240717,124900,8667685,3850,3850,3850,3850,0
|
|
20240717,124800,8667685,3850,3850,3850,3850,0
|
|
20240717,124700,8667685,3850,3850,3850,3850,0
|
|
20240717,124600,8667685,3850,3850,3850,3850,0
|
|
20240717,124500,8667685,3850,3850,3850,3850,0
|
|
20240717,124400,8667685,3850,3850,3850,3850,0
|
|
20240717,124300,8667685,3850,3850,3850,3850,0
|
|
20240717,124200,8667685,3850,3850,3850,3850,0
|
|
20240717,124100,8667685,3850,3850,3850,3850,0
|
|
20240717,124000,8667685,3850,3850,3850,3850,0
|
|
20240717,123900,8667685,3850,3850,3850,3850,0
|
|
20240717,123800,8667685,3850,3850,3850,3850,0
|
|
20240717,123700,8667685,3850,3850,3850,3850,0
|
|
20240717,123600,8667685,3850,3850,3850,3850,0
|
|
20240717,123500,8667685,3850,3850,3850,3850,0
|
|
20240717,123400,8667685,3850,3850,3850,3850,0
|
|
20240717,123300,8667685,3850,3850,3850,3850,0
|
|
20240717,123200,8667685,3850,3850,3850,3850,0
|
|
20240717,123100,8667685,3850,3850,3850,3850,0
|
|
20240717,123000,8667685,3850,3850,3850,3850,0
|
|
20240717,122900,8667685,3850,3850,3850,3850,0
|
|
20240717,122800,8667685,3850,3850,3850,3850,0
|
|
20240717,122700,8667685,3850,3850,3850,3850,0
|
|
20240717,122600,8667685,3850,3850,3850,3850,0
|
|
20240717,122500,8667685,3850,3850,3850,3850,1
|
|
20240717,122400,8663835,3850,3850,3850,3850,0
|
|
20240717,122300,8663835,3850,3850,3850,3850,0
|
|
20240717,122200,8663835,3850,3850,3850,3850,0
|
|
20240717,122100,8663835,3850,3850,3850,3850,0
|
|
20240717,122000,8663835,3850,3850,3850,3850,0
|
|
20240717,121900,8663835,3850,3850,3850,3850,0
|
|
20240717,121800,8663835,3850,3850,3850,3850,0
|
|
20240717,121700,8663835,3850,3850,3850,3850,0
|
|
20240717,121600,8663835,3850,3850,3850,3850,0
|
|
20240717,121500,8663835,3850,3850,3850,3850,0
|
|
20240717,121400,8663835,3850,3850,3850,3850,0
|
|
20240717,121300,8663835,3850,3850,3850,3850,2
|
|
20240717,121200,8656135,3850,3850,3850,3850,0
|
|
20240717,121100,8656135,3850,3850,3850,3850,0
|
|
20240717,121000,8656135,3850,3850,3850,3850,0
|
|
20240717,120900,8656135,3850,3850,3850,3850,0
|
|
20240717,120800,8656135,3850,3850,3850,3850,0
|
|
20240717,120700,8656135,3850,3850,3850,3850,0
|
|
20240717,120600,8656135,3850,3850,3850,3850,0
|
|
20240717,120500,8656135,3850,3850,3850,3850,0
|
|
20240717,120400,8656135,3850,3850,3850,3850,0
|
|
20240717,120300,8656135,3850,3850,3850,3850,2
|
|
20240717,120200,8648435,3855,3855,3855,3855,0
|
|
20240717,120100,8648435,3855,3855,3855,3855,0
|
|
20240717,120000,8648435,3855,3855,3855,3855,0
|
|
20240717,115900,8648435,3855,3855,3855,3855,0
|
|
20240717,115800,8648435,3855,3855,3855,3855,0
|
|
20240717,115700,8648435,3855,3855,3855,3855,0
|
|
20240717,115600,8648435,3855,3855,3855,3855,0
|
|
20240717,115500,8648435,3855,3855,3855,3855,0
|
|
20240717,115400,8648435,3855,3855,3855,3855,0
|
|
20240717,115300,8648435,3855,3855,3855,3855,0
|
|
20240717,115200,8648435,3855,3855,3855,3855,0
|
|
20240717,115100,8648435,3855,3855,3855,3855,0
|
|
20240717,115000,8648435,3855,3855,3855,3855,1
|
|
20240717,114900,8644580,3850,3850,3850,3850,0
|
|
20240717,114800,8644580,3850,3850,3850,3850,0
|
|
20240717,114700,8644580,3850,3850,3850,3850,0
|
|
20240717,114600,8644580,3850,3850,3850,3850,0
|
|
20240717,114500,8644580,3850,3850,3850,3850,0
|
|
20240717,114400,8644580,3850,3850,3850,3850,0
|
|
20240717,114300,8644580,3850,3850,3850,3850,0
|
|
20240717,114200,8644580,3850,3850,3850,3850,0
|
|
20240717,114100,8644580,3850,3850,3850,3850,0
|
|
20240717,114000,8644580,3850,3850,3850,3850,0
|
|
20240717,113900,8644580,3850,3850,3850,3850,0
|
|
20240717,113800,8644580,3850,3850,3850,3850,0
|
|
20240717,113700,8644580,3850,3850,3850,3850,5
|
|
20240717,113600,8625330,3850,3850,3850,3850,1
|
|
20240717,113500,8621480,3850,3850,3850,3850,1
|
|
20240717,113400,8617630,3850,3850,3850,3850,0
|
|
20240717,113300,8617630,3850,3850,3850,3850,0
|
|
20240717,113200,8617630,3850,3850,3850,3850,0
|
|
20240717,113100,8617630,3850,3850,3850,3850,0
|
|
20240717,113000,8617630,3850,3850,3850,3850,0
|
|
20240717,112900,8617630,3850,3850,3850,3850,0
|
|
20240717,112800,8617630,3850,3850,3850,3850,0
|
|
20240717,112700,8617630,3850,3850,3850,3850,0
|
|
20240717,112600,8617630,3850,3850,3850,3850,0
|
|
20240717,112500,8617630,3850,3850,3850,3850,0
|
|
20240717,112400,8617630,3850,3850,3850,3850,0
|
|
20240717,112300,8617630,3850,3850,3850,3850,0
|
|
20240717,112200,8617630,3850,3850,3850,3850,0
|
|
20240717,112100,8617630,3850,3850,3850,3850,0
|
|
20240717,112000,8617630,3850,3850,3850,3850,0
|
|
20240717,111900,8617630,3850,3850,3850,3850,0
|
|
20240717,111800,8617630,3850,3850,3850,3850,0
|
|
20240717,111700,8617630,3850,3850,3850,3850,0
|
|
20240717,111600,8617630,3850,3850,3850,3850,0
|
|
20240717,111500,8617630,3850,3850,3850,3850,0
|
|
20240717,111400,8617630,3850,3850,3850,3850,0
|
|
20240717,111300,8617630,3850,3850,3850,3850,0
|
|
20240717,111200,8617630,3850,3850,3850,3850,0
|
|
20240717,111100,8617630,3850,3850,3850,3850,0
|
|
20240717,111000,8617630,3850,3850,3850,3850,0
|
|
20240717,110900,8617630,3850,3850,3850,3850,0
|
|
20240717,110800,8617630,3850,3850,3850,3850,0
|
|
20240717,110700,8617630,3850,3850,3850,3850,0
|
|
20240717,110600,8617630,3850,3850,3850,3850,0
|
|
20240717,110500,8617630,3850,3850,3850,3850,0
|
|
20240717,110400,8617630,3850,3850,3850,3850,0
|
|
20240717,110300,8617630,3850,3850,3850,3850,0
|
|
20240717,110200,8617630,3850,3850,3850,3850,0
|
|
20240717,110100,8617630,3850,3850,3850,3850,0
|
|
20240717,110000,8617630,3850,3850,3850,3850,0
|
|
20240717,105900,8617630,3850,3850,3850,3850,0
|
|
20240717,105800,8617630,3850,3850,3850,3850,0
|
|
20240717,105700,8617630,3850,3850,3850,3850,0
|
|
20240717,105600,8617630,3850,3840,3850,3840,300
|
|
20240717,105500,7463685,3840,3840,3840,3840,0
|
|
20240717,105400,7463685,3840,3840,3840,3840,0
|
|
20240717,105300,7463685,3840,3840,3840,3840,0
|
|
20240717,105200,7463685,3840,3840,3840,3840,0
|
|
20240717,105100,7463685,3840,3840,3840,3840,0
|
|
20240717,105000,7463685,3840,3840,3840,3840,0
|
|
20240717,104900,7463685,3840,3840,3840,3840,0
|
|
20240717,104800,7463685,3840,3840,3840,3840,0
|
|
20240717,104700,7463685,3840,3840,3840,3840,0
|
|
20240717,104600,7463685,3840,3840,3840,3840,0
|
|
20240717,104500,7463685,3840,3840,3840,3840,0
|
|
20240717,104400,7463685,3840,3840,3840,3840,0
|
|
20240717,104300,7463685,3840,3840,3840,3840,0
|
|
20240717,104200,7463685,3840,3840,3840,3840,0
|
|
20240717,104100,7463685,3840,3840,3840,3840,0
|
|
20240717,104000,7463685,3840,3840,3840,3840,0
|
|
20240717,103900,7463685,3840,3840,3840,3840,0
|
|
20240717,103800,7463685,3840,3840,3840,3840,0
|
|
20240717,103700,7463685,3840,3840,3840,3840,15
|
|
20240717,103600,7406085,3830,3830,3830,3830,35
|
|
20240717,103500,7272035,3830,3830,3830,3830,0
|
|
20240717,103400,7272035,3830,3830,3830,3830,0
|
|
20240717,103300,7272035,3830,3830,3830,3830,0
|
|
20240717,103200,7272035,3830,3830,3830,3825,5
|
|
20240717,103100,7252895,3830,3830,3830,3830,0
|
|
20240717,103000,7252895,3830,3830,3830,3830,0
|
|
20240717,102900,7252895,3830,3830,3830,3830,0
|
|
20240717,102800,7252895,3830,3830,3830,3830,0
|
|
20240717,102700,7252895,3830,3830,3830,3830,0
|
|
20240717,102600,7252895,3830,3830,3830,3830,0
|
|
20240717,102500,7252895,3830,3830,3830,3830,0
|
|
20240717,102400,7252895,3830,3830,3830,3830,0
|
|
20240717,102300,7252895,3830,3830,3830,3830,0
|
|
20240717,102200,7252895,3830,3830,3830,3830,0
|
|
20240717,102100,7252895,3830,3830,3830,3830,0
|
|
20240717,102000,7252895,3830,3830,3830,3830,0
|
|
20240717,101900,7252895,3830,3830,3830,3830,0
|
|
20240717,101800,7252895,3830,3830,3830,3830,0
|
|
20240717,101700,7252895,3830,3830,3830,3830,0
|
|
20240717,101600,7252895,3830,3830,3830,3830,0
|
|
20240717,101500,7252895,3830,3830,3830,3830,0
|
|
20240717,101400,7252895,3830,3830,3830,3830,0
|
|
20240717,101300,7252895,3830,3830,3830,3830,0
|
|
20240717,101200,7252895,3830,3830,3830,3830,0
|
|
20240717,101100,7252895,3830,3830,3830,3830,0
|
|
20240717,101000,7252895,3830,3830,3830,3830,0
|
|
20240717,100900,7252895,3830,3830,3830,3830,450
|
|
20240717,100800,5529395,3835,3810,3835,3810,792
|
|
20240717,100700,2509960,3810,3810,3810,3810,0
|
|
20240717,100600,2509960,3810,3810,3810,3810,0
|
|
20240717,100500,2509960,3810,3810,3810,3810,0
|
|
20240717,100400,2509960,3810,3810,3810,3810,0
|
|
20240717,100300,2509960,3810,3810,3810,3810,0
|
|
20240717,100200,2509960,3810,3810,3810,3810,0
|
|
20240717,100100,2509960,3810,3810,3810,3810,0
|
|
20240717,100000,2509960,3810,3810,3810,3810,2
|
|
20240717,095900,2502340,3810,3810,3810,3810,0
|
|
20240717,095800,2502340,3810,3810,3810,3810,0
|
|
20240717,095700,2502340,3810,3810,3810,3810,0
|
|
20240717,095600,2502340,3810,3810,3810,3810,1
|
|
20240717,095500,2498530,3810,3810,3810,3810,0
|
|
20240717,095400,2498530,3810,3810,3810,3810,0
|
|
20240717,095300,2498530,3810,3810,3810,3810,0
|
|
20240717,095200,2498530,3810,3810,3810,3810,0
|
|
20240717,095100,2498530,3810,3810,3810,3810,0
|
|
20240717,095000,2498530,3810,3810,3810,3810,0
|
|
20240717,094900,2498530,3810,3810,3810,3810,1
|
|
20240717,094800,2494720,3805,3805,3805,3805,0
|
|
20240717,094700,2494720,3805,3805,3805,3805,0
|
|
20240717,094600,2494720,3805,3805,3805,3805,0
|
|
20240717,094500,2494720,3805,3805,3805,3805,5
|
|
20240717,094400,2475695,3810,3810,3810,3810,0
|
|
20240717,094300,2475695,3810,3810,3810,3810,0
|
|
20240717,094200,2475695,3810,3810,3810,3810,0
|
|
20240717,094100,2475695,3810,3810,3810,3810,0
|
|
20240717,094000,2475695,3810,3810,3810,3810,0
|
|
20240717,093900,2475695,3810,3810,3810,3810,0
|
|
20240717,093800,2475695,3810,3810,3810,3810,0
|
|
20240717,093700,2475695,3810,3810,3810,3810,0
|
|
20240717,093600,2475695,3810,3810,3810,3810,0
|
|
20240717,093500,2475695,3810,3810,3810,3810,0
|
|
20240717,093400,2475695,3810,3810,3810,3810,0
|
|
20240717,093300,2475695,3810,3810,3810,3810,0
|
|
20240717,093200,2475695,3810,3810,3810,3810,0
|
|
20240717,093100,2475695,3810,3810,3810,3810,2
|
|
20240717,093000,2468075,3815,3815,3815,3815,0
|
|
20240717,092900,2468075,3815,3815,3815,3815,0
|
|
20240717,092800,2468075,3815,3815,3815,3815,0
|
|
20240717,092700,2468075,3815,3815,3815,3815,0
|
|
20240717,092600,2468075,3815,3815,3815,3815,0
|
|
20240717,092500,2468075,3815,3815,3815,3815,0
|
|
20240717,092400,2468075,3815,3815,3815,3815,0
|
|
20240717,092300,2468075,3815,3810,3815,3810,100
|
|
20240717,092200,2086635,3810,3810,3810,3810,5
|
|
20240717,092100,2067585,3805,3805,3805,3805,6
|
|
20240717,092000,2044755,3805,3805,3805,3805,0
|
|
20240717,091900,2044755,3805,3805,3805,3805,0
|
|
20240717,091800,2044755,3805,3805,3805,3805,0
|
|
20240717,091700,2044755,3805,3805,3805,3805,0
|
|
20240717,091600,2044755,3805,3805,3805,3805,0
|
|
20240717,091500,2044755,3805,3805,3805,3805,2
|
|
20240717,091400,2037145,3775,3775,3775,3775,0
|
|
20240717,091300,2037145,3775,3780,3780,3775,117
|
|
20240717,091200,1595455,3780,3785,3785,3780,33
|
|
20240717,091100,1470650,3785,3810,3810,3785,70
|
|
20240717,091000,1205025,3815,3815,3815,3815,0
|
|
20240717,090900,1205025,3815,3815,3815,3815,0
|
|
20240717,090800,1205025,3815,3815,3815,3815,0
|
|
20240717,090700,1205025,3815,3815,3815,3815,0
|
|
20240717,090600,1205025,3815,3815,3815,3815,5
|
|
20240717,090500,1185950,3815,3815,3815,3815,0
|
|
20240717,090400,1185950,3815,3815,3815,3815,2
|
|
20240717,090300,1178320,3830,3830,3830,3830,0
|
|
20240717,090200,1178320,3830,3830,3830,3830,0
|
|
20240717,090100,1178320,3830,3800,3830,3800,244
|
|
20240717,090000,245375,3775,3775,3775,3775,65
|