696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,203300,49065485,3905,3905,3905,3905,53
|
|
20240716,203200,49065485,3905,3905,3905,3905,0
|
|
20240716,203100,49065485,3905,3905,3905,3905,0
|
|
20240716,203000,49065485,3905,3905,3905,3905,0
|
|
20240716,202900,49065485,3905,3905,3905,3905,0
|
|
20240716,202800,49065485,3905,3905,3905,3905,0
|
|
20240716,202700,49065485,3905,3905,3905,3905,0
|
|
20240716,202600,49065485,3905,3905,3905,3905,0
|
|
20240716,202500,49065485,3905,3905,3905,3905,0
|
|
20240716,202400,49065485,3905,3905,3905,3905,0
|
|
20240716,202300,49065485,3905,3905,3905,3905,0
|
|
20240716,202200,49065485,3905,3905,3905,3905,0
|
|
20240716,202100,49065485,3905,3905,3905,3905,0
|
|
20240716,202000,49065485,3905,3905,3905,3905,0
|
|
20240716,201900,49065485,3905,3905,3905,3905,0
|
|
20240716,201800,49065485,3905,3905,3905,3905,0
|
|
20240716,201700,49065485,3905,3905,3905,3905,0
|
|
20240716,201600,49065485,3905,3905,3905,3905,0
|
|
20240716,201500,49065485,3905,3905,3905,3905,0
|
|
20240716,201400,49065485,3905,3905,3905,3905,0
|
|
20240716,201300,49065485,3905,3905,3905,3905,0
|
|
20240716,201200,49065485,3905,3905,3905,3905,0
|
|
20240716,201100,49065485,3905,3905,3905,3905,0
|
|
20240716,201000,49065485,3905,3905,3905,3905,0
|
|
20240716,200900,49065485,3905,3905,3905,3905,0
|
|
20240716,200800,49065485,3905,3905,3905,3905,0
|
|
20240716,200700,49065485,3905,3905,3905,3905,0
|
|
20240716,200600,49065485,3905,3905,3905,3905,0
|
|
20240716,200500,49065485,3905,3905,3905,3905,0
|
|
20240716,200400,49065485,3905,3905,3905,3905,0
|
|
20240716,200300,49065485,3905,3905,3905,3905,53
|
|
20240716,200200,49065485,3905,3905,3905,3905,0
|
|
20240716,200100,49065485,3905,3905,3905,3905,0
|
|
20240716,200000,49065485,3905,3905,3905,3905,0
|
|
20240716,195900,49065485,3905,3905,3905,3905,0
|
|
20240716,195800,49065485,3905,3905,3905,3905,0
|
|
20240716,195700,49065485,3905,3905,3905,3905,0
|
|
20240716,195600,49065485,3905,3905,3905,3905,0
|
|
20240716,195500,49065485,3905,3905,3905,3905,0
|
|
20240716,195400,49065485,3905,3905,3905,3905,0
|
|
20240716,195300,49065485,3905,3905,3905,3905,0
|
|
20240716,195200,49065485,3905,3905,3905,3905,0
|
|
20240716,195100,49065485,3905,3905,3905,3905,0
|
|
20240716,195000,49065485,3905,3905,3905,3905,0
|
|
20240716,194900,49065485,3905,3905,3905,3905,0
|
|
20240716,194800,49065485,3905,3905,3905,3905,0
|
|
20240716,194700,49065485,3905,3905,3905,3905,0
|
|
20240716,194600,49065485,3905,3905,3905,3905,0
|
|
20240716,194500,49065485,3905,3905,3905,3905,0
|
|
20240716,194400,49065485,3905,3905,3905,3905,0
|
|
20240716,194300,49065485,3905,3905,3905,3905,0
|
|
20240716,194200,49065485,3905,3905,3905,3905,0
|
|
20240716,194100,49065485,3905,3905,3905,3905,0
|
|
20240716,194000,49065485,3905,3905,3905,3905,0
|
|
20240716,193900,49065485,3905,3905,3905,3905,0
|
|
20240716,193800,49065485,3905,3905,3905,3905,0
|
|
20240716,193700,49065485,3905,3905,3905,3905,0
|
|
20240716,193600,49065485,3905,3905,3905,3905,0
|
|
20240716,193500,49065485,3905,3905,3905,3905,0
|
|
20240716,193400,49065485,3905,3905,3905,3905,0
|
|
20240716,193300,49065485,3905,3905,3905,3905,53
|
|
20240716,193200,49065485,3905,3905,3905,3905,0
|
|
20240716,193100,49065485,3905,3905,3905,3905,0
|
|
20240716,193000,49065485,3905,3905,3905,3905,0
|
|
20240716,192900,49065485,3905,3905,3905,3905,0
|
|
20240716,192800,49065485,3905,3905,3905,3905,0
|
|
20240716,192700,49065485,3905,3905,3905,3905,0
|
|
20240716,192600,49065485,3905,3905,3905,3905,0
|
|
20240716,192500,49065485,3905,3905,3905,3905,0
|
|
20240716,192400,49065485,3905,3905,3905,3905,0
|
|
20240716,192300,49065485,3905,3905,3905,3905,0
|
|
20240716,192200,49065485,3905,3905,3905,3905,0
|
|
20240716,192100,49065485,3905,3905,3905,3905,0
|
|
20240716,192000,49065485,3905,3905,3905,3905,0
|
|
20240716,191900,49065485,3905,3905,3905,3905,0
|
|
20240716,191800,49065485,3905,3905,3905,3905,0
|
|
20240716,191700,49065485,3905,3905,3905,3905,0
|
|
20240716,191600,49065485,3905,3905,3905,3905,0
|
|
20240716,191500,49065485,3905,3905,3905,3905,0
|
|
20240716,191400,49065485,3905,3905,3905,3905,0
|
|
20240716,191300,49065485,3905,3905,3905,3905,0
|
|
20240716,191200,49065485,3905,3905,3905,3905,0
|
|
20240716,191100,49065485,3905,3905,3905,3905,0
|
|
20240716,191000,49065485,3905,3905,3905,3905,0
|
|
20240716,190900,49065485,3905,3905,3905,3905,0
|
|
20240716,190800,49065485,3905,3905,3905,3905,0
|
|
20240716,190700,49065485,3905,3905,3905,3905,0
|
|
20240716,190600,49065485,3905,3905,3905,3905,0
|
|
20240716,190500,49065485,3905,3905,3905,3905,0
|
|
20240716,190400,49065485,3905,3905,3905,3905,0
|
|
20240716,190300,49065485,3905,3905,3905,3905,53
|
|
20240716,190200,49065485,3905,3905,3905,3905,0
|
|
20240716,190100,49065485,3905,3905,3905,3905,0
|
|
20240716,190000,49065485,3905,3905,3905,3905,0
|
|
20240716,185900,49065485,3905,3905,3905,3905,0
|
|
20240716,185800,49065485,3905,3905,3905,3905,0
|
|
20240716,185700,49065485,3905,3905,3905,3905,0
|
|
20240716,185600,49065485,3905,3905,3905,3905,0
|
|
20240716,185500,49065485,3905,3905,3905,3905,0
|
|
20240716,185400,49065485,3905,3905,3905,3905,0
|
|
20240716,185300,49065485,3905,3905,3905,3905,0
|
|
20240716,185200,49065485,3905,3905,3905,3905,0
|
|
20240716,185100,49065485,3905,3905,3905,3905,0
|
|
20240716,185000,49065485,3905,3905,3905,3905,0
|
|
20240716,184900,49065485,3905,3905,3905,3905,0
|
|
20240716,184800,49065485,3905,3905,3905,3905,0
|
|
20240716,184700,49065485,3905,3905,3905,3905,0
|
|
20240716,184600,49065485,3905,3905,3905,3905,0
|
|
20240716,184500,49065485,3905,3905,3905,3905,0
|
|
20240716,184400,49065485,3905,3905,3905,3905,0
|
|
20240716,184300,49065485,3905,3905,3905,3905,0
|
|
20240716,184200,49065485,3905,3905,3905,3905,0
|
|
20240716,184100,49065485,3905,3905,3905,3905,0
|
|
20240716,184000,49065485,3905,3905,3905,3905,0
|
|
20240716,183900,49065485,3905,3905,3905,3905,0
|
|
20240716,183800,49065485,3905,3905,3905,3905,0
|
|
20240716,183700,49065485,3905,3905,3905,3905,0
|
|
20240716,183600,49065485,3905,3905,3905,3905,0
|
|
20240716,183500,49065485,3905,3905,3905,3905,0
|
|
20240716,183400,49065485,3905,3905,3905,3905,0
|
|
20240716,183300,49065485,3905,3905,3905,3905,53
|
|
20240716,183200,49065485,3905,3905,3905,3905,0
|
|
20240716,183100,49065485,3905,3905,3905,3905,0
|
|
20240716,183000,49065485,3905,3905,3905,3905,0
|
|
20240716,182900,49065485,3905,3905,3905,3905,0
|
|
20240716,182800,49065485,3905,3905,3905,3905,0
|
|
20240716,182700,49065485,3905,3905,3905,3905,0
|
|
20240716,182600,49065485,3905,3905,3905,3905,0
|
|
20240716,182500,49065485,3905,3905,3905,3905,0
|
|
20240716,182400,49065485,3905,3905,3905,3905,0
|
|
20240716,182300,49065485,3905,3905,3905,3905,0
|
|
20240716,182200,49065485,3905,3905,3905,3905,0
|
|
20240716,182100,49065485,3905,3905,3905,3905,0
|
|
20240716,182000,49065485,3905,3905,3905,3905,0
|
|
20240716,181900,49065485,3905,3905,3905,3905,0
|
|
20240716,181800,49065485,3905,3905,3905,3905,0
|
|
20240716,181700,49065485,3905,3905,3905,3905,0
|
|
20240716,181600,49065485,3905,3905,3905,3905,0
|
|
20240716,181500,49065485,3905,3905,3905,3905,0
|
|
20240716,181400,49065485,3905,3905,3905,3905,0
|
|
20240716,181300,49065485,3905,3905,3905,3905,0
|
|
20240716,181200,49065485,3905,3905,3905,3905,0
|
|
20240716,181100,49065485,3905,3905,3905,3905,0
|
|
20240716,181000,49065485,3905,3905,3905,3905,0
|
|
20240716,180900,49065485,3905,3905,3905,3905,0
|
|
20240716,180800,49065485,3905,3905,3905,3905,0
|
|
20240716,180700,49065485,3905,3905,3905,3905,0
|
|
20240716,180600,49065485,3905,3905,3905,3905,0
|
|
20240716,180500,49065485,3905,3905,3905,3905,0
|
|
20240716,180400,49065485,3905,3905,3905,3905,0
|
|
20240716,180300,49065485,3905,3905,3905,3905,53
|
|
20240716,180200,49065485,3905,3905,3905,3905,0
|
|
20240716,180100,49065485,3905,3905,3905,3905,0
|
|
20240716,180000,49065485,3905,3905,3905,3905,0
|
|
20240716,175900,49065485,3905,3905,3905,3905,0
|
|
20240716,175800,49065485,3905,3905,3905,3905,0
|
|
20240716,175700,49065485,3905,3905,3905,3905,0
|
|
20240716,175600,49065485,3905,3905,3905,3905,0
|
|
20240716,175500,49065485,3905,3905,3905,3905,0
|
|
20240716,175400,49065485,3905,3905,3905,3905,0
|
|
20240716,175300,49065485,3905,3905,3905,3905,0
|
|
20240716,175200,49065485,3905,3905,3905,3905,0
|
|
20240716,175100,49065485,3905,3905,3905,3905,0
|
|
20240716,175000,49065485,3905,3905,3905,3905,0
|
|
20240716,174900,49065485,3905,3905,3905,3905,0
|
|
20240716,174800,49065485,3905,3905,3905,3905,0
|
|
20240716,174700,49065485,3905,3905,3905,3905,0
|
|
20240716,174600,49065485,3905,3905,3905,3905,0
|
|
20240716,174500,49065485,3905,3905,3905,3905,0
|
|
20240716,174400,49065485,3905,3905,3905,3905,0
|
|
20240716,174300,49065485,3905,3905,3905,3905,0
|
|
20240716,174200,49065485,3905,3905,3905,3905,0
|
|
20240716,174100,49065485,3905,3905,3905,3905,0
|
|
20240716,174000,49065485,3905,3905,3905,3905,0
|
|
20240716,173900,49065485,3905,3905,3905,3905,0
|
|
20240716,173800,49065485,3905,3905,3905,3905,0
|
|
20240716,173700,49065485,3905,3905,3905,3905,0
|
|
20240716,173600,49065485,3905,3905,3905,3905,0
|
|
20240716,173500,49065485,3905,3905,3905,3905,0
|
|
20240716,173400,49065485,3905,3905,3905,3905,0
|
|
20240716,173300,49065485,3905,3905,3905,3905,53
|
|
20240716,173200,49065485,3905,3905,3905,3905,0
|
|
20240716,173100,49065485,3905,3905,3905,3905,0
|
|
20240716,173000,49065485,3905,3905,3905,3905,0
|
|
20240716,172900,49065485,3905,3905,3905,3905,0
|
|
20240716,172800,49065485,3905,3905,3905,3905,0
|
|
20240716,172700,49065485,3905,3905,3905,3905,0
|
|
20240716,172600,49065485,3905,3905,3905,3905,0
|
|
20240716,172500,49065485,3905,3905,3905,3905,0
|
|
20240716,172400,49065485,3905,3905,3905,3905,0
|
|
20240716,172300,49065485,3905,3905,3905,3905,0
|
|
20240716,172200,49065485,3905,3905,3905,3905,0
|
|
20240716,172100,49065485,3905,3905,3905,3905,0
|
|
20240716,172000,49065485,3905,3905,3905,3905,0
|
|
20240716,171900,49065485,3905,3905,3905,3905,0
|
|
20240716,171800,49065485,3905,3905,3905,3905,0
|
|
20240716,171700,49065485,3905,3905,3905,3905,0
|
|
20240716,171600,49065485,3905,3905,3905,3905,0
|
|
20240716,171500,49065485,3905,3905,3905,3905,0
|
|
20240716,171400,49065485,3905,3905,3905,3905,0
|
|
20240716,171300,49065485,3905,3905,3905,3905,0
|
|
20240716,171200,49065485,3905,3905,3905,3905,0
|
|
20240716,171100,49065485,3905,3905,3905,3905,0
|
|
20240716,171000,49065485,3905,3905,3905,3905,0
|
|
20240716,170900,49065485,3905,3905,3905,3905,0
|
|
20240716,170800,49065485,3905,3905,3905,3905,0
|
|
20240716,170700,49065485,3905,3905,3905,3905,0
|
|
20240716,170600,49065485,3905,3905,3905,3905,0
|
|
20240716,170500,49065485,3905,3905,3905,3905,0
|
|
20240716,170400,49065485,3905,3905,3905,3905,0
|
|
20240716,170300,49065485,3905,3905,3905,3905,53
|
|
20240716,170200,49065485,3905,3905,3905,3905,0
|
|
20240716,170100,49065485,3905,3905,3905,3905,0
|
|
20240716,170000,49065485,3905,3905,3905,3905,0
|
|
20240716,165900,49065485,3905,3905,3905,3905,0
|
|
20240716,165800,49065485,3905,3905,3905,3905,0
|
|
20240716,165700,49065485,3905,3905,3905,3905,0
|
|
20240716,165600,49065485,3905,3905,3905,3905,0
|
|
20240716,165500,49065485,3905,3905,3905,3905,0
|
|
20240716,165400,49065485,3905,3905,3905,3905,0
|
|
20240716,165300,49065485,3905,3905,3905,3905,0
|
|
20240716,165200,49065485,3905,3905,3905,3905,0
|
|
20240716,165100,49065485,3905,3905,3905,3905,0
|
|
20240716,165000,49065485,3905,3905,3905,3905,0
|
|
20240716,164900,49065485,3905,3905,3905,3905,0
|
|
20240716,164800,49065485,3905,3905,3905,3905,0
|
|
20240716,164700,49065485,3905,3905,3905,3905,0
|
|
20240716,164600,49065485,3905,3905,3905,3905,0
|
|
20240716,164500,49065485,3905,3905,3905,3905,0
|
|
20240716,164400,49065485,3905,3905,3905,3905,0
|
|
20240716,164300,49065485,3905,3905,3905,3905,0
|
|
20240716,164200,49065485,3905,3905,3905,3905,0
|
|
20240716,164100,49065485,3905,3905,3905,3905,0
|
|
20240716,164000,49065485,3905,3905,3905,3905,0
|
|
20240716,163900,49065485,3905,3905,3905,3905,0
|
|
20240716,163800,49065485,3905,3905,3905,3905,0
|
|
20240716,163700,49065485,3905,3905,3905,3905,0
|
|
20240716,163600,49065485,3905,3905,3905,3905,0
|
|
20240716,163500,49065485,3905,3905,3905,3905,0
|
|
20240716,163400,49065485,3905,3905,3905,3905,0
|
|
20240716,163300,49065485,3905,3905,3905,3905,53
|
|
20240716,163200,49065485,3905,3905,3905,3905,0
|
|
20240716,163100,49065485,3905,3905,3905,3905,0
|
|
20240716,163000,49065485,3905,3905,3905,3905,0
|
|
20240716,162900,49065485,3905,3905,3905,3905,0
|
|
20240716,162800,49065485,3905,3905,3905,3905,0
|
|
20240716,162700,49065485,3905,3905,3905,3905,0
|
|
20240716,162600,49065485,3905,3905,3905,3905,0
|
|
20240716,162500,49065485,3905,3905,3905,3905,0
|
|
20240716,162400,49065485,3905,3905,3905,3905,0
|
|
20240716,162300,49065485,3905,3905,3905,3905,0
|
|
20240716,162200,49065485,3905,3905,3905,3905,0
|
|
20240716,162100,49065485,3905,3905,3905,3905,0
|
|
20240716,162000,49065485,3905,3905,3905,3905,0
|
|
20240716,161900,49065485,3905,3905,3905,3905,0
|
|
20240716,161800,49065485,3905,3905,3905,3905,0
|
|
20240716,161700,49065485,3905,3905,3905,3905,0
|
|
20240716,161600,49065485,3905,3905,3905,3905,0
|
|
20240716,161500,49065485,3905,3905,3905,3905,0
|
|
20240716,161400,49065485,3905,3905,3905,3905,0
|
|
20240716,161300,49065485,3905,3905,3905,3905,0
|
|
20240716,161200,49065485,3905,3905,3905,3905,0
|
|
20240716,161100,49065485,3905,3905,3905,3905,0
|
|
20240716,161000,49065485,3905,3905,3905,3905,0
|
|
20240716,160900,49065485,3905,3905,3905,3905,0
|
|
20240716,160800,49065485,3905,3905,3905,3905,0
|
|
20240716,160700,49065485,3905,3905,3905,3905,0
|
|
20240716,160600,49065485,3905,3905,3905,3905,0
|
|
20240716,160500,49065485,3905,3905,3905,3905,0
|
|
20240716,160400,49065485,3905,3905,3905,3905,0
|
|
20240716,160300,49065485,3905,3905,3905,3905,53
|
|
20240716,160200,49065485,3905,3905,3905,3905,0
|
|
20240716,160100,49065485,3905,3905,3905,3905,0
|
|
20240716,160000,49065485,3905,3905,3905,3905,0
|
|
20240716,155900,49065485,3905,3905,3905,3905,0
|
|
20240716,155800,49065485,3905,3905,3905,3905,0
|
|
20240716,155700,49065485,3905,3905,3905,3905,0
|
|
20240716,155600,49065485,3905,3905,3905,3905,0
|
|
20240716,155500,49065485,3905,3905,3905,3905,0
|
|
20240716,155400,49065485,3905,3905,3905,3905,0
|
|
20240716,155300,49065485,3905,3905,3905,3905,0
|
|
20240716,155200,49065485,3905,3905,3905,3905,0
|
|
20240716,155100,49065485,3905,3905,3905,3905,0
|
|
20240716,155000,49065485,3905,3905,3905,3905,0
|
|
20240716,154900,49065485,3905,3905,3905,3905,0
|
|
20240716,154800,49065485,3905,3905,3905,3905,0
|
|
20240716,154700,49065485,3905,3905,3905,3905,0
|
|
20240716,154600,49065485,3905,3905,3905,3905,0
|
|
20240716,154500,49065485,3905,3905,3905,3905,0
|
|
20240716,154400,49065485,3905,3905,3905,3905,0
|
|
20240716,154300,49065485,3905,3905,3905,3905,0
|
|
20240716,154200,49065485,3905,3905,3905,3905,0
|
|
20240716,154100,49065485,3905,3905,3905,3905,0
|
|
20240716,154000,49065485,3905,3905,3905,3905,0
|
|
20240716,153900,49065485,3905,3905,3905,3905,0
|
|
20240716,153800,49065485,3905,3905,3905,3905,0
|
|
20240716,153700,49065485,3905,3905,3905,3905,0
|
|
20240716,153600,49065485,3905,3905,3905,3905,0
|
|
20240716,153500,49065485,3905,3905,3905,3905,0
|
|
20240716,153400,49065485,3905,3905,3905,3905,0
|
|
20240716,153300,49065485,3905,3905,3905,3905,53
|
|
20240716,153200,49065485,3905,3905,3905,3905,0
|
|
20240716,153100,49065485,3905,3905,3905,3905,0
|
|
20240716,153000,49065485,3905,3905,3905,3905,53
|
|
20240716,152900,48858520,3880,3880,3880,3880,0
|
|
20240716,152800,48858520,3880,3880,3880,3880,0
|
|
20240716,152700,48858520,3880,3880,3880,3880,0
|
|
20240716,152600,48858520,3880,3880,3880,3880,0
|
|
20240716,152500,48858520,3880,3880,3880,3880,0
|
|
20240716,152400,48858520,3880,3880,3880,3880,0
|
|
20240716,152300,48858520,3880,3880,3880,3880,0
|
|
20240716,152200,48858520,3880,3880,3880,3880,0
|
|
20240716,152100,48858520,3880,3880,3880,3880,0
|
|
20240716,152000,48858520,3880,3880,3880,3880,0
|
|
20240716,151900,48858520,3880,3885,3885,3880,650
|
|
20240716,151800,46336460,3890,3890,3890,3890,0
|
|
20240716,151700,46336460,3890,3890,3890,3890,0
|
|
20240716,151600,46336460,3890,3890,3890,3890,0
|
|
20240716,151500,46336460,3890,3890,3890,3890,0
|
|
20240716,151400,46336460,3890,3890,3890,3890,18
|
|
20240716,151300,46266440,3890,3890,3890,3890,0
|
|
20240716,151200,46266440,3890,3890,3890,3890,0
|
|
20240716,151100,46266440,3890,3890,3890,3890,0
|
|
20240716,151000,46266440,3890,3890,3890,3890,0
|
|
20240716,150900,46266440,3890,3890,3890,3890,0
|
|
20240716,150800,46266440,3890,3890,3890,3890,0
|
|
20240716,150700,46266440,3890,3890,3890,3890,0
|
|
20240716,150600,46266440,3890,3890,3890,3890,0
|
|
20240716,150500,46266440,3890,3890,3890,3890,0
|
|
20240716,150400,46266440,3890,3890,3890,3890,0
|
|
20240716,150300,46266440,3890,3890,3890,3890,0
|
|
20240716,150200,46266440,3890,3890,3890,3890,0
|
|
20240716,150100,46266440,3890,3890,3890,3890,0
|
|
20240716,150000,46266440,3890,3890,3890,3890,0
|
|
20240716,145900,46266440,3890,3890,3890,3890,0
|
|
20240716,145800,46266440,3890,3890,3890,3890,58
|
|
20240716,145700,46040820,3890,3890,3890,3890,0
|
|
20240716,145600,46040820,3890,3890,3890,3890,0
|
|
20240716,145500,46040820,3890,3890,3890,3890,7
|
|
20240716,145400,46013590,3890,3890,3890,3890,0
|
|
20240716,145300,46013590,3890,3890,3890,3890,0
|
|
20240716,145200,46013590,3890,3890,3890,3890,0
|
|
20240716,145100,46013590,3890,3890,3890,3890,0
|
|
20240716,145000,46013590,3890,3890,3890,3890,0
|
|
20240716,144900,46013590,3890,3890,3890,3890,0
|
|
20240716,144800,46013590,3890,3890,3890,3890,0
|
|
20240716,144700,46013590,3890,3890,3890,3890,0
|
|
20240716,144600,46013590,3890,3890,3890,3890,0
|
|
20240716,144500,46013590,3890,3890,3890,3890,0
|
|
20240716,144400,46013590,3890,3890,3890,3890,0
|
|
20240716,144300,46013590,3890,3890,3890,3890,0
|
|
20240716,144200,46013590,3890,3890,3890,3890,0
|
|
20240716,144100,46013590,3890,3890,3890,3890,0
|
|
20240716,144000,46013590,3890,3890,3890,3890,0
|
|
20240716,143900,46013590,3890,3890,3890,3890,0
|
|
20240716,143800,46013590,3890,3890,3890,3890,0
|
|
20240716,143700,46013590,3890,3890,3890,3890,0
|
|
20240716,143600,46013590,3890,3890,3890,3890,0
|
|
20240716,143500,46013590,3890,3890,3890,3890,0
|
|
20240716,143400,46013590,3890,3890,3890,3890,0
|
|
20240716,143300,46013590,3890,3890,3890,3890,0
|
|
20240716,143200,46013590,3890,3890,3890,3890,0
|
|
20240716,143100,46013590,3890,3890,3890,3890,0
|
|
20240716,143000,46013590,3890,3890,3890,3890,0
|
|
20240716,142900,46013590,3890,3890,3890,3890,0
|
|
20240716,142800,46013590,3890,3890,3890,3890,0
|
|
20240716,142700,46013590,3890,3890,3890,3890,0
|
|
20240716,142600,46013590,3890,3890,3890,3890,0
|
|
20240716,142500,46013590,3890,3890,3890,3890,0
|
|
20240716,142400,46013590,3890,3890,3890,3890,0
|
|
20240716,142300,46013590,3890,3890,3890,3890,0
|
|
20240716,142200,46013590,3890,3890,3890,3890,0
|
|
20240716,142100,46013590,3890,3890,3890,3890,0
|
|
20240716,142000,46013590,3890,3890,3890,3890,3
|
|
20240716,141900,46001920,3890,3890,3890,3890,0
|
|
20240716,141800,46001920,3890,3890,3890,3890,1
|
|
20240716,141700,45998030,3890,3890,3890,3890,0
|
|
20240716,141600,45998030,3890,3890,3890,3890,150
|
|
20240716,141500,45414530,3890,3890,3890,3890,0
|
|
20240716,141400,45414530,3890,3890,3890,3890,0
|
|
20240716,141300,45414530,3890,3890,3890,3890,0
|
|
20240716,141200,45414530,3890,3890,3890,3890,0
|
|
20240716,141100,45414530,3890,3890,3890,3890,0
|
|
20240716,141000,45414530,3890,3890,3890,3890,0
|
|
20240716,140900,45414530,3890,3890,3890,3890,100
|
|
20240716,140800,45025530,3890,3890,3890,3890,0
|
|
20240716,140700,45025530,3890,3890,3890,3890,0
|
|
20240716,140600,45025530,3890,3890,3890,3890,0
|
|
20240716,140500,45025530,3890,3890,3890,3890,0
|
|
20240716,140400,45025530,3890,3890,3890,3890,0
|
|
20240716,140300,45025530,3890,3890,3890,3890,0
|
|
20240716,140200,45025530,3890,3890,3890,3890,0
|
|
20240716,140100,45025530,3890,3890,3890,3890,0
|
|
20240716,140000,45025530,3890,3890,3890,3890,0
|
|
20240716,135900,45025530,3890,3890,3890,3890,0
|
|
20240716,135800,45025530,3890,3890,3890,3890,0
|
|
20240716,135700,45025530,3890,3890,3890,3890,0
|
|
20240716,135600,45025530,3890,3890,3890,3890,0
|
|
20240716,135500,45025530,3890,3890,3890,3890,0
|
|
20240716,135400,45025530,3890,3890,3890,3890,0
|
|
20240716,135300,45025530,3890,3890,3890,3890,0
|
|
20240716,135200,45025530,3890,3890,3890,3890,0
|
|
20240716,135100,45025530,3890,3890,3890,3890,0
|
|
20240716,135000,45025530,3890,3890,3890,3890,0
|
|
20240716,134900,45025530,3890,3890,3890,3890,0
|
|
20240716,134800,45025530,3890,3890,3890,3890,0
|
|
20240716,134700,45025530,3890,3890,3890,3890,2
|
|
20240716,134600,45017750,3890,3890,3895,3890,21
|
|
20240716,134500,44935985,3890,3890,3890,3890,2
|
|
20240716,134400,44928205,3890,3890,3890,3890,0
|
|
20240716,134300,44928205,3890,3890,3890,3890,1
|
|
20240716,134200,44924315,3890,3890,3890,3890,0
|
|
20240716,134100,44924315,3890,3890,3890,3890,1
|
|
20240716,134000,44920425,3890,3890,3890,3890,0
|
|
20240716,133900,44920425,3890,3890,3890,3890,1
|
|
20240716,133800,44916535,3880,3880,3880,3880,0
|
|
20240716,133700,44916535,3880,3885,3885,3880,2393
|
|
20240716,133600,35630130,3885,3885,3885,3885,0
|
|
20240716,133500,35630130,3885,3885,3885,3885,0
|
|
20240716,133400,35630130,3885,3885,3885,3885,0
|
|
20240716,133300,35630130,3885,3885,3885,3885,0
|
|
20240716,133200,35630130,3885,3885,3885,3885,0
|
|
20240716,133100,35630130,3885,3885,3885,3885,0
|
|
20240716,133000,35630130,3885,3885,3885,3885,0
|
|
20240716,132900,35630130,3885,3885,3885,3885,0
|
|
20240716,132800,35630130,3885,3885,3885,3885,0
|
|
20240716,132700,35630130,3885,3885,3885,3885,0
|
|
20240716,132600,35630130,3885,3885,3885,3885,0
|
|
20240716,132500,35630130,3885,3885,3885,3885,0
|
|
20240716,132400,35630130,3885,3885,3885,3885,2
|
|
20240716,132300,35622360,3885,3885,3885,3885,0
|
|
20240716,132200,35622360,3885,3885,3885,3885,0
|
|
20240716,132100,35622360,3885,3885,3885,3885,0
|
|
20240716,132000,35622360,3885,3885,3885,3885,0
|
|
20240716,131900,35622360,3885,3885,3885,3885,20
|
|
20240716,131800,35544660,3885,3885,3885,3885,0
|
|
20240716,131700,35544660,3885,3885,3885,3885,0
|
|
20240716,131600,35544660,3885,3885,3885,3885,0
|
|
20240716,131500,35544660,3885,3885,3885,3885,0
|
|
20240716,131400,35544660,3885,3885,3885,3885,0
|
|
20240716,131300,35544660,3885,3885,3885,3885,0
|
|
20240716,131200,35544660,3885,3885,3885,3885,0
|
|
20240716,131100,35544660,3885,3885,3885,3885,0
|
|
20240716,131000,35544660,3885,3885,3885,3885,0
|
|
20240716,130900,35544660,3885,3885,3885,3885,0
|
|
20240716,130800,35544660,3885,3885,3885,3885,1
|
|
20240716,130700,35540775,3885,3885,3885,3885,0
|
|
20240716,130600,35540775,3885,3885,3885,3885,7
|
|
20240716,130500,35513580,3885,3885,3885,3885,0
|
|
20240716,130400,35513580,3885,3885,3885,3885,1440
|
|
20240716,130300,29919180,3880,3880,3880,3880,0
|
|
20240716,130200,29919180,3880,3880,3880,3880,0
|
|
20240716,130100,29919180,3880,3880,3880,3880,0
|
|
20240716,130000,29919180,3880,3880,3880,3880,0
|
|
20240716,125900,29919180,3880,3880,3880,3880,0
|
|
20240716,125800,29919180,3880,3880,3880,3880,0
|
|
20240716,125700,29919180,3880,3880,3880,3880,1000
|
|
20240716,125600,26039180,3880,3880,3880,3880,0
|
|
20240716,125500,26039180,3880,3880,3880,3880,0
|
|
20240716,125400,26039180,3880,3885,3885,3880,371
|
|
20240716,125300,24597850,3895,3895,3895,3895,0
|
|
20240716,125200,24597850,3895,3895,3895,3895,26
|
|
20240716,125100,24496580,3900,3900,3900,3900,0
|
|
20240716,125000,24496580,3900,3900,3900,3900,0
|
|
20240716,124900,24496580,3900,3900,3900,3900,0
|
|
20240716,124800,24496580,3900,3900,3900,3900,0
|
|
20240716,124700,24496580,3900,3900,3900,3900,0
|
|
20240716,124600,24496580,3900,3900,3900,3900,0
|
|
20240716,124500,24496580,3900,3900,3900,3900,0
|
|
20240716,124400,24496580,3900,3895,3900,3895,2
|
|
20240716,124300,24488785,3900,3895,3900,3895,2
|
|
20240716,124200,24480990,3885,3885,3885,3885,1000
|
|
20240716,124100,20595990,3900,3900,3900,3900,0
|
|
20240716,124000,20595990,3900,3900,3900,3900,0
|
|
20240716,123900,20595990,3900,3895,3900,3895,109
|
|
20240716,123800,20170895,3900,3900,3900,3900,0
|
|
20240716,123700,20170895,3900,3900,3900,3900,0
|
|
20240716,123600,20170895,3900,3900,3900,3900,0
|
|
20240716,123500,20170895,3900,3900,3900,3900,0
|
|
20240716,123400,20170895,3900,3900,3900,3900,0
|
|
20240716,123300,20170895,3900,3900,3900,3900,0
|
|
20240716,123200,20170895,3900,3900,3900,3900,0
|
|
20240716,123100,20170895,3900,3900,3900,3900,0
|
|
20240716,123000,20170895,3900,3895,3900,3895,2
|
|
20240716,122900,20163100,3885,3885,3885,3885,0
|
|
20240716,122800,20163100,3885,3890,3890,3885,500
|
|
20240716,122700,18219955,3890,3890,3890,3890,0
|
|
20240716,122600,18219955,3890,3890,3890,3890,0
|
|
20240716,122500,18219955,3890,3890,3890,3890,0
|
|
20240716,122400,18219955,3890,3890,3890,3890,0
|
|
20240716,122300,18219955,3890,3890,3890,3890,0
|
|
20240716,122200,18219955,3890,3890,3890,3890,380
|
|
20240716,122100,16741755,3890,3900,3900,3890,63
|
|
20240716,122000,16496185,3900,3900,3900,3900,1
|
|
20240716,121900,16492285,3900,3900,3900,3900,0
|
|
20240716,121800,16492285,3900,3900,3900,3900,0
|
|
20240716,121700,16492285,3900,3900,3900,3900,0
|
|
20240716,121600,16492285,3900,3900,3900,3900,0
|
|
20240716,121500,16492285,3900,3900,3900,3900,10
|
|
20240716,121400,16453285,3900,3900,3900,3900,0
|
|
20240716,121300,16453285,3900,3900,3900,3900,0
|
|
20240716,121200,16453285,3900,3900,3900,3900,0
|
|
20240716,121100,16453285,3900,3900,3900,3900,0
|
|
20240716,121000,16453285,3900,3900,3900,3900,1
|
|
20240716,120900,16449385,3890,3890,3890,3890,0
|
|
20240716,120800,16449385,3890,3890,3890,3890,0
|
|
20240716,120700,16449385,3890,3890,3890,3890,90
|
|
20240716,120600,16099285,3895,3895,3895,3895,11
|
|
20240716,120500,16056440,3900,3900,3900,3900,0
|
|
20240716,120400,16056440,3900,3900,3900,3900,0
|
|
20240716,120300,16056440,3900,3900,3900,3900,3
|
|
20240716,120200,16044740,3895,3895,3895,3895,0
|
|
20240716,120100,16044740,3895,3895,3895,3895,0
|
|
20240716,120000,16044740,3895,3895,3895,3895,0
|
|
20240716,115900,16044740,3895,3895,3895,3895,0
|
|
20240716,115800,16044740,3895,3895,3895,3895,0
|
|
20240716,115700,16044740,3895,3895,3895,3895,0
|
|
20240716,115600,16044740,3895,3895,3895,3895,50
|
|
20240716,115500,15849990,3895,3895,3895,3895,0
|
|
20240716,115400,15849990,3895,3895,3895,3895,0
|
|
20240716,115300,15849990,3895,3895,3895,3895,0
|
|
20240716,115200,15849990,3895,3895,3895,3895,0
|
|
20240716,115100,15849990,3895,3895,3895,3895,0
|
|
20240716,115000,15849990,3895,3895,3895,3895,1
|
|
20240716,114900,15846095,3895,3895,3895,3895,0
|
|
20240716,114800,15846095,3895,3895,3895,3895,0
|
|
20240716,114700,15846095,3895,3895,3895,3895,1
|
|
20240716,114600,15842200,3885,3885,3885,3885,0
|
|
20240716,114500,15842200,3885,3885,3885,3885,0
|
|
20240716,114400,15842200,3885,3885,3885,3885,0
|
|
20240716,114300,15842200,3885,3885,3885,3885,0
|
|
20240716,114200,15842200,3885,3885,3885,3885,0
|
|
20240716,114100,15842200,3885,3885,3885,3885,0
|
|
20240716,114000,15842200,3885,3885,3885,3885,0
|
|
20240716,113900,15842200,3885,3885,3885,3885,0
|
|
20240716,113800,15842200,3885,3885,3885,3885,208
|
|
20240716,113700,15034120,3885,3885,3885,3885,0
|
|
20240716,113600,15034120,3885,3885,3885,3885,0
|
|
20240716,113500,15034120,3885,3885,3885,3885,0
|
|
20240716,113400,15034120,3885,3885,3885,3885,0
|
|
20240716,113300,15034120,3885,3885,3885,3885,0
|
|
20240716,113200,15034120,3885,3885,3885,3885,100
|
|
20240716,113100,14645620,3885,3885,3885,3885,0
|
|
20240716,113000,14645620,3885,3885,3885,3885,0
|
|
20240716,112900,14645620,3885,3885,3885,3885,0
|
|
20240716,112800,14645620,3885,3885,3885,3885,3
|
|
20240716,112700,14633965,3900,3900,3900,3900,0
|
|
20240716,112600,14633965,3900,3900,3900,3900,0
|
|
20240716,112500,14633965,3900,3900,3900,3900,0
|
|
20240716,112400,14633965,3900,3900,3900,3900,0
|
|
20240716,112300,14633965,3900,3895,3900,3895,2
|
|
20240716,112200,14626170,3885,3885,3885,3885,0
|
|
20240716,112100,14626170,3885,3890,3890,3885,538
|
|
20240716,112000,12533450,3900,3900,3900,3900,0
|
|
20240716,111900,12533450,3900,3900,3900,3900,15
|
|
20240716,111800,12474950,3895,3895,3895,3895,1
|
|
20240716,111700,12471055,3890,3895,3895,3890,29
|
|
20240716,111600,12358145,3895,3895,3895,3895,0
|
|
20240716,111500,12358145,3895,3895,3895,3895,0
|
|
20240716,111400,12358145,3895,3895,3895,3895,0
|
|
20240716,111300,12358145,3895,3895,3895,3895,0
|
|
20240716,111200,12358145,3895,3895,3895,3895,1
|
|
20240716,111100,12354250,3895,3895,3895,3895,0
|
|
20240716,111000,12354250,3895,3895,3895,3895,7
|
|
20240716,110900,12326985,3895,3895,3895,3895,0
|
|
20240716,110800,12326985,3895,3895,3895,3895,0
|
|
20240716,110700,12326985,3895,3895,3895,3895,11
|
|
20240716,110600,12284140,3890,3890,3890,3890,0
|
|
20240716,110500,12284140,3890,3890,3890,3890,0
|
|
20240716,110400,12284140,3890,3890,3890,3890,0
|
|
20240716,110300,12284140,3890,3890,3890,3890,3
|
|
20240716,110200,12272470,3890,3890,3890,3890,0
|
|
20240716,110100,12272470,3890,3890,3890,3890,1
|
|
20240716,110000,12268580,3885,3890,3890,3885,669
|
|
20240716,105900,9667570,3890,3890,3890,3890,1
|
|
20240716,105800,9663680,3895,3895,3895,3895,27
|
|
20240716,105700,9558515,3890,3895,3895,3890,187
|
|
20240716,105600,8830520,3900,3900,3900,3900,0
|
|
20240716,105500,8830520,3900,3900,3900,3900,1
|
|
20240716,105400,8826620,3900,3900,3900,3900,0
|
|
20240716,105300,8826620,3900,3900,3900,3900,0
|
|
20240716,105200,8826620,3900,3905,3905,3900,76
|
|
20240716,105100,8530010,3905,3905,3905,3905,1
|
|
20240716,105000,8526105,3900,3900,3900,3900,0
|
|
20240716,104900,8526105,3900,3900,3900,3900,0
|
|
20240716,104800,8526105,3900,3900,3900,3900,0
|
|
20240716,104700,8526105,3900,3900,3900,3900,1
|
|
20240716,104600,8522205,3900,3900,3900,3900,1
|
|
20240716,104500,8518305,3900,3900,3900,3900,0
|
|
20240716,104400,8518305,3900,3900,3900,3900,1
|
|
20240716,104300,8514405,3900,3900,3900,3900,1
|
|
20240716,104200,8510505,3895,3895,3895,3895,0
|
|
20240716,104100,8510505,3895,3900,3900,3895,200
|
|
20240716,104000,7731060,3900,3900,3900,3900,0
|
|
20240716,103900,7731060,3900,3900,3900,3900,0
|
|
20240716,103800,7731060,3900,3900,3900,3900,0
|
|
20240716,103700,7731060,3900,3900,3900,3900,0
|
|
20240716,103600,7731060,3900,3900,3900,3900,0
|
|
20240716,103500,7731060,3900,3900,3900,3900,0
|
|
20240716,103400,7731060,3900,3900,3900,3900,0
|
|
20240716,103300,7731060,3900,3900,3900,3900,15
|
|
20240716,103200,7672560,3900,3900,3900,3900,0
|
|
20240716,103100,7672560,3900,3900,3900,3900,0
|
|
20240716,103000,7672560,3900,3900,3900,3900,1
|
|
20240716,102900,7668660,3900,3900,3900,3900,0
|
|
20240716,102800,7668660,3900,3900,3900,3900,3
|
|
20240716,102700,7656960,3900,3900,3900,3900,0
|
|
20240716,102600,7656960,3900,3900,3900,3900,0
|
|
20240716,102500,7656960,3900,3900,3900,3900,0
|
|
20240716,102400,7656960,3900,3900,3900,3900,0
|
|
20240716,102300,7656960,3900,3900,3900,3900,0
|
|
20240716,102200,7656960,3900,3900,3900,3900,0
|
|
20240716,102100,7656960,3900,3900,3900,3900,0
|
|
20240716,102000,7656960,3900,3900,3900,3900,0
|
|
20240716,101900,7656960,3900,3900,3900,3900,0
|
|
20240716,101800,7656960,3900,3900,3900,3900,0
|
|
20240716,101700,7656960,3900,3900,3900,3900,0
|
|
20240716,101600,7656960,3900,3900,3900,3900,0
|
|
20240716,101500,7656960,3900,3900,3900,3900,0
|
|
20240716,101400,7656960,3900,3900,3900,3900,0
|
|
20240716,101300,7656960,3900,3910,3910,3900,715
|
|
20240716,101200,4868450,3905,3905,3905,3905,0
|
|
20240716,101100,4868450,3905,3905,3905,3905,0
|
|
20240716,101000,4868450,3905,3905,3905,3905,0
|
|
20240716,100900,4868450,3905,3905,3905,3905,0
|
|
20240716,100800,4868450,3905,3905,3905,3905,0
|
|
20240716,100700,4868450,3905,3905,3905,3905,0
|
|
20240716,100600,4868450,3905,3905,3905,3905,0
|
|
20240716,100500,4868450,3905,3905,3905,3905,188
|
|
20240716,100400,4134310,3910,3910,3910,3910,0
|
|
20240716,100300,4134310,3910,3910,3910,3910,1
|
|
20240716,100200,4130400,3905,3905,3905,3905,71
|
|
20240716,100100,3853145,3910,3910,3910,3910,0
|
|
20240716,100000,3853145,3910,3910,3910,3910,0
|
|
20240716,095900,3853145,3910,3910,3910,3910,0
|
|
20240716,095800,3853145,3910,3915,3915,3910,22
|
|
20240716,095700,3767090,3915,3915,3915,3915,5
|
|
20240716,095600,3747515,3915,3915,3915,3915,1
|
|
20240716,095500,3743600,3920,3915,3920,3915,7
|
|
20240716,095400,3716170,3905,3905,3905,3905,2
|
|
20240716,095300,3708360,3905,3905,3905,3905,0
|
|
20240716,095200,3708360,3905,3905,3905,3905,43
|
|
20240716,095100,3540445,3905,3905,3905,3905,0
|
|
20240716,095000,3540445,3905,3905,3905,3905,0
|
|
20240716,094900,3540445,3905,3905,3905,3905,8
|
|
20240716,094800,3509205,3905,3905,3905,3905,0
|
|
20240716,094700,3509205,3905,3905,3905,3905,0
|
|
20240716,094600,3509205,3905,3905,3905,3905,0
|
|
20240716,094500,3509205,3905,3905,3905,3905,0
|
|
20240716,094400,3509205,3905,3905,3905,3905,8
|
|
20240716,094300,3477965,3905,3905,3905,3905,0
|
|
20240716,094200,3477965,3905,3905,3905,3905,0
|
|
20240716,094100,3477965,3905,3905,3905,3905,0
|
|
20240716,094000,3477965,3905,3905,3905,3905,0
|
|
20240716,093900,3477965,3905,3905,3905,3905,0
|
|
20240716,093800,3477965,3905,3905,3905,3905,0
|
|
20240716,093700,3477965,3905,3905,3905,3905,0
|
|
20240716,093600,3477965,3905,3905,3905,3905,0
|
|
20240716,093500,3477965,3905,3905,3905,3905,0
|
|
20240716,093400,3477965,3905,3905,3905,3905,0
|
|
20240716,093300,3477965,3905,3915,3920,3905,19
|
|
20240716,093200,3403745,3910,3910,3910,3910,0
|
|
20240716,093100,3403745,3910,3910,3910,3910,0
|
|
20240716,093000,3403745,3910,3910,3910,3910,22
|
|
20240716,092900,3317725,3900,3900,3900,3900,8
|
|
20240716,092800,3286525,3900,3900,3900,3900,0
|
|
20240716,092700,3286525,3900,3900,3900,3900,0
|
|
20240716,092600,3286525,3900,3900,3900,3900,193
|
|
20240716,092500,2533825,3900,3900,3900,3900,28
|
|
20240716,092400,2424625,3900,3900,3900,3900,0
|
|
20240716,092300,2424625,3900,3900,3900,3900,0
|
|
20240716,092200,2424625,3900,3900,3900,3900,0
|
|
20240716,092100,2424625,3900,3900,3900,3900,0
|
|
20240716,092000,2424625,3900,3900,3900,3900,0
|
|
20240716,091900,2424625,3900,3900,3900,3900,1
|
|
20240716,091800,2420725,3900,3900,3900,3900,0
|
|
20240716,091700,2420725,3900,3900,3900,3900,0
|
|
20240716,091600,2420725,3900,3900,3900,3900,0
|
|
20240716,091500,2420725,3900,3900,3900,3900,0
|
|
20240716,091400,2420725,3900,3900,3900,3900,17
|
|
20240716,091300,2354425,3900,3900,3900,3900,0
|
|
20240716,091200,2354425,3900,3900,3900,3900,0
|
|
20240716,091100,2354425,3900,3900,3900,3900,0
|
|
20240716,091000,2354425,3900,3900,3900,3900,0
|
|
20240716,090900,2354425,3900,3900,3900,3900,0
|
|
20240716,090800,2354425,3900,3900,3900,3900,0
|
|
20240716,090700,2354425,3900,3900,3900,3900,0
|
|
20240716,090600,2354425,3900,3900,3900,3900,0
|
|
20240716,090500,2354425,3900,3905,3905,3900,161
|
|
20240716,090400,1726055,3905,3905,3905,3905,0
|
|
20240716,090300,1726055,3905,3905,3905,3905,0
|
|
20240716,090200,1726055,3905,3905,3905,3905,436
|
|
20240716,090100,23475,3905,3905,3905,3905,0
|
|
20240716,090000,23475,3905,3920,3920,3905,6
|