701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,203800,24856345,3830,3830,3830,3830,432
|
|
20240626,203700,24856345,3830,3830,3830,3830,0
|
|
20240626,203600,24856345,3830,3830,3830,3830,0
|
|
20240626,203500,24856345,3830,3830,3830,3830,0
|
|
20240626,203400,24856345,3830,3830,3830,3830,0
|
|
20240626,203300,24856345,3830,3830,3830,3830,0
|
|
20240626,203200,24856345,3830,3830,3830,3830,0
|
|
20240626,203100,24856345,3830,3830,3830,3830,0
|
|
20240626,203000,24856345,3830,3830,3830,3830,0
|
|
20240626,202900,24856345,3830,3830,3830,3830,0
|
|
20240626,202800,24856345,3830,3830,3830,3830,0
|
|
20240626,202700,24856345,3830,3830,3830,3830,0
|
|
20240626,202600,24856345,3830,3830,3830,3830,0
|
|
20240626,202500,24856345,3830,3830,3830,3830,0
|
|
20240626,202400,24856345,3830,3830,3830,3830,0
|
|
20240626,202300,24856345,3830,3830,3830,3830,0
|
|
20240626,202200,24856345,3830,3830,3830,3830,0
|
|
20240626,202100,24856345,3830,3830,3830,3830,0
|
|
20240626,202000,24856345,3830,3830,3830,3830,0
|
|
20240626,201900,24856345,3830,3830,3830,3830,0
|
|
20240626,201800,24856345,3830,3830,3830,3830,0
|
|
20240626,201700,24856345,3830,3830,3830,3830,0
|
|
20240626,201600,24856345,3830,3830,3830,3830,0
|
|
20240626,201500,24856345,3830,3830,3830,3830,0
|
|
20240626,201400,24856345,3830,3830,3830,3830,0
|
|
20240626,201300,24856345,3830,3830,3830,3830,0
|
|
20240626,201200,24856345,3830,3830,3830,3830,0
|
|
20240626,201100,24856345,3830,3830,3830,3830,0
|
|
20240626,201000,24856345,3830,3830,3830,3830,0
|
|
20240626,200900,24856345,3830,3830,3830,3830,0
|
|
20240626,200800,24856345,3830,3830,3830,3830,432
|
|
20240626,200700,24856345,3830,3830,3830,3830,0
|
|
20240626,200600,24856345,3830,3830,3830,3830,0
|
|
20240626,200500,24856345,3830,3830,3830,3830,0
|
|
20240626,200400,24856345,3830,3830,3830,3830,0
|
|
20240626,200300,24856345,3830,3830,3830,3830,0
|
|
20240626,200200,24856345,3830,3830,3830,3830,0
|
|
20240626,200100,24856345,3830,3830,3830,3830,0
|
|
20240626,200000,24856345,3830,3830,3830,3830,0
|
|
20240626,195900,24856345,3830,3830,3830,3830,0
|
|
20240626,195800,24856345,3830,3830,3830,3830,0
|
|
20240626,195700,24856345,3830,3830,3830,3830,0
|
|
20240626,195600,24856345,3830,3830,3830,3830,0
|
|
20240626,195500,24856345,3830,3830,3830,3830,0
|
|
20240626,195400,24856345,3830,3830,3830,3830,0
|
|
20240626,195300,24856345,3830,3830,3830,3830,0
|
|
20240626,195200,24856345,3830,3830,3830,3830,0
|
|
20240626,195100,24856345,3830,3830,3830,3830,0
|
|
20240626,195000,24856345,3830,3830,3830,3830,0
|
|
20240626,194900,24856345,3830,3830,3830,3830,0
|
|
20240626,194800,24856345,3830,3830,3830,3830,0
|
|
20240626,194700,24856345,3830,3830,3830,3830,0
|
|
20240626,194600,24856345,3830,3830,3830,3830,0
|
|
20240626,194500,24856345,3830,3830,3830,3830,0
|
|
20240626,194400,24856345,3830,3830,3830,3830,0
|
|
20240626,194300,24856345,3830,3830,3830,3830,0
|
|
20240626,194200,24856345,3830,3830,3830,3830,0
|
|
20240626,194100,24856345,3830,3830,3830,3830,0
|
|
20240626,194000,24856345,3830,3830,3830,3830,0
|
|
20240626,193900,24856345,3830,3830,3830,3830,0
|
|
20240626,193800,24856345,3830,3830,3830,3830,432
|
|
20240626,193700,24856345,3830,3830,3830,3830,0
|
|
20240626,193600,24856345,3830,3830,3830,3830,0
|
|
20240626,193500,24856345,3830,3830,3830,3830,0
|
|
20240626,193400,24856345,3830,3830,3830,3830,0
|
|
20240626,193300,24856345,3830,3830,3830,3830,0
|
|
20240626,193200,24856345,3830,3830,3830,3830,0
|
|
20240626,193100,24856345,3830,3830,3830,3830,0
|
|
20240626,193000,24856345,3830,3830,3830,3830,0
|
|
20240626,192900,24856345,3830,3830,3830,3830,0
|
|
20240626,192800,24856345,3830,3830,3830,3830,0
|
|
20240626,192700,24856345,3830,3830,3830,3830,0
|
|
20240626,192600,24856345,3830,3830,3830,3830,0
|
|
20240626,192500,24856345,3830,3830,3830,3830,0
|
|
20240626,192400,24856345,3830,3830,3830,3830,0
|
|
20240626,192300,24856345,3830,3830,3830,3830,0
|
|
20240626,192200,24856345,3830,3830,3830,3830,0
|
|
20240626,192100,24856345,3830,3830,3830,3830,0
|
|
20240626,192000,24856345,3830,3830,3830,3830,0
|
|
20240626,191900,24856345,3830,3830,3830,3830,0
|
|
20240626,191800,24856345,3830,3830,3830,3830,0
|
|
20240626,191700,24856345,3830,3830,3830,3830,0
|
|
20240626,191600,24856345,3830,3830,3830,3830,0
|
|
20240626,191500,24856345,3830,3830,3830,3830,0
|
|
20240626,191400,24856345,3830,3830,3830,3830,0
|
|
20240626,191300,24856345,3830,3830,3830,3830,0
|
|
20240626,191200,24856345,3830,3830,3830,3830,0
|
|
20240626,191100,24856345,3830,3830,3830,3830,0
|
|
20240626,191000,24856345,3830,3830,3830,3830,0
|
|
20240626,190900,24856345,3830,3830,3830,3830,0
|
|
20240626,190800,24856345,3830,3830,3830,3830,432
|
|
20240626,190700,24856345,3830,3830,3830,3830,0
|
|
20240626,190600,24856345,3830,3830,3830,3830,0
|
|
20240626,190500,24856345,3830,3830,3830,3830,0
|
|
20240626,190400,24856345,3830,3830,3830,3830,0
|
|
20240626,190300,24856345,3830,3830,3830,3830,0
|
|
20240626,190200,24856345,3830,3830,3830,3830,0
|
|
20240626,190100,24856345,3830,3830,3830,3830,0
|
|
20240626,190000,24856345,3830,3830,3830,3830,0
|
|
20240626,185900,24856345,3830,3830,3830,3830,0
|
|
20240626,185800,24856345,3830,3830,3830,3830,0
|
|
20240626,185700,24856345,3830,3830,3830,3830,0
|
|
20240626,185600,24856345,3830,3830,3830,3830,0
|
|
20240626,185500,24856345,3830,3830,3830,3830,0
|
|
20240626,185400,24856345,3830,3830,3830,3830,0
|
|
20240626,185300,24856345,3830,3830,3830,3830,0
|
|
20240626,185200,24856345,3830,3830,3830,3830,0
|
|
20240626,185100,24856345,3830,3830,3830,3830,0
|
|
20240626,185000,24856345,3830,3830,3830,3830,0
|
|
20240626,184900,24856345,3830,3830,3830,3830,0
|
|
20240626,184800,24856345,3830,3830,3830,3830,0
|
|
20240626,184700,24856345,3830,3830,3830,3830,0
|
|
20240626,184600,24856345,3830,3830,3830,3830,0
|
|
20240626,184500,24856345,3830,3830,3830,3830,0
|
|
20240626,184400,24856345,3830,3830,3830,3830,0
|
|
20240626,184300,24856345,3830,3830,3830,3830,0
|
|
20240626,184200,24856345,3830,3830,3830,3830,0
|
|
20240626,184100,24856345,3830,3830,3830,3830,0
|
|
20240626,184000,24856345,3830,3830,3830,3830,0
|
|
20240626,183900,24856345,3830,3830,3830,3830,0
|
|
20240626,183800,24856345,3830,3830,3830,3830,432
|
|
20240626,183700,24856345,3830,3830,3830,3830,0
|
|
20240626,183600,24856345,3830,3830,3830,3830,0
|
|
20240626,183500,24856345,3830,3830,3830,3830,0
|
|
20240626,183400,24856345,3830,3830,3830,3830,0
|
|
20240626,183300,24856345,3830,3830,3830,3830,0
|
|
20240626,183200,24856345,3830,3830,3830,3830,0
|
|
20240626,183100,24856345,3830,3830,3830,3830,0
|
|
20240626,183000,24856345,3830,3830,3830,3830,0
|
|
20240626,182900,24856345,3830,3830,3830,3830,0
|
|
20240626,182800,24856345,3830,3830,3830,3830,0
|
|
20240626,182700,24856345,3830,3830,3830,3830,0
|
|
20240626,182600,24856345,3830,3830,3830,3830,0
|
|
20240626,182500,24856345,3830,3830,3830,3830,0
|
|
20240626,182400,24856345,3830,3830,3830,3830,0
|
|
20240626,182300,24856345,3830,3830,3830,3830,0
|
|
20240626,182200,24856345,3830,3830,3830,3830,0
|
|
20240626,182100,24856345,3830,3830,3830,3830,0
|
|
20240626,182000,24856345,3830,3830,3830,3830,0
|
|
20240626,181900,24856345,3830,3830,3830,3830,0
|
|
20240626,181800,24856345,3830,3830,3830,3830,0
|
|
20240626,181700,24856345,3830,3830,3830,3830,0
|
|
20240626,181600,24856345,3830,3830,3830,3830,0
|
|
20240626,181500,24856345,3830,3830,3830,3830,0
|
|
20240626,181400,24856345,3830,3830,3830,3830,0
|
|
20240626,181300,24856345,3830,3830,3830,3830,0
|
|
20240626,181200,24856345,3830,3830,3830,3830,0
|
|
20240626,181100,24856345,3830,3830,3830,3830,0
|
|
20240626,181000,24856345,3830,3830,3830,3830,0
|
|
20240626,180900,24856345,3830,3830,3830,3830,0
|
|
20240626,180800,24856345,3830,3830,3830,3830,432
|
|
20240626,180700,24856345,3830,3830,3830,3830,0
|
|
20240626,180600,24856345,3830,3830,3830,3830,0
|
|
20240626,180500,24856345,3830,3830,3830,3830,0
|
|
20240626,180400,24856345,3830,3830,3830,3830,0
|
|
20240626,180300,24856345,3830,3830,3830,3830,0
|
|
20240626,180200,24856345,3830,3830,3830,3830,0
|
|
20240626,180100,24856345,3830,3830,3830,3830,0
|
|
20240626,180000,24856345,3830,3830,3830,3830,0
|
|
20240626,175900,24856345,3830,3830,3830,3830,0
|
|
20240626,175800,24856345,3830,3830,3830,3830,0
|
|
20240626,175700,24856345,3830,3830,3830,3830,0
|
|
20240626,175600,24856345,3830,3830,3830,3830,0
|
|
20240626,175500,24856345,3830,3830,3830,3830,0
|
|
20240626,175400,24856345,3830,3830,3830,3830,0
|
|
20240626,175300,24856345,3830,3830,3830,3830,0
|
|
20240626,175200,24856345,3830,3830,3830,3830,0
|
|
20240626,175100,24856345,3830,3830,3830,3830,0
|
|
20240626,175000,24856345,3830,3830,3830,3830,0
|
|
20240626,174900,24856345,3830,3830,3830,3830,0
|
|
20240626,174800,24856345,3830,3830,3830,3830,0
|
|
20240626,174700,24856345,3830,3830,3830,3830,0
|
|
20240626,174600,24856345,3830,3830,3830,3830,0
|
|
20240626,174500,24856345,3830,3830,3830,3830,0
|
|
20240626,174400,24856345,3830,3830,3830,3830,0
|
|
20240626,174300,24856345,3830,3830,3830,3830,0
|
|
20240626,174200,24856345,3830,3830,3830,3830,0
|
|
20240626,174100,24856345,3830,3830,3830,3830,0
|
|
20240626,174000,24856345,3830,3830,3830,3830,0
|
|
20240626,173900,24856345,3830,3830,3830,3830,0
|
|
20240626,173800,24856345,3830,3830,3830,3830,432
|
|
20240626,173700,24856345,3830,3830,3830,3830,0
|
|
20240626,173600,24856345,3830,3830,3830,3830,0
|
|
20240626,173500,24856345,3830,3830,3830,3830,0
|
|
20240626,173400,24856345,3830,3830,3830,3830,0
|
|
20240626,173300,24856345,3830,3830,3830,3830,0
|
|
20240626,173200,24856345,3830,3830,3830,3830,0
|
|
20240626,173100,24856345,3830,3830,3830,3830,0
|
|
20240626,173000,24856345,3830,3830,3830,3830,0
|
|
20240626,172900,24856345,3830,3830,3830,3830,0
|
|
20240626,172800,24856345,3830,3830,3830,3830,0
|
|
20240626,172700,24856345,3830,3830,3830,3830,0
|
|
20240626,172600,24856345,3830,3830,3830,3830,0
|
|
20240626,172500,24856345,3830,3830,3830,3830,0
|
|
20240626,172400,24856345,3830,3830,3830,3830,0
|
|
20240626,172300,24856345,3830,3830,3830,3830,0
|
|
20240626,172200,24856345,3830,3830,3830,3830,0
|
|
20240626,172100,24856345,3830,3830,3830,3830,0
|
|
20240626,172000,24856345,3830,3830,3830,3830,0
|
|
20240626,171900,24856345,3830,3830,3830,3830,0
|
|
20240626,171800,24856345,3830,3830,3830,3830,0
|
|
20240626,171700,24856345,3830,3830,3830,3830,0
|
|
20240626,171600,24856345,3830,3830,3830,3830,0
|
|
20240626,171500,24856345,3830,3830,3830,3830,0
|
|
20240626,171400,24856345,3830,3830,3830,3830,0
|
|
20240626,171300,24856345,3830,3830,3830,3830,0
|
|
20240626,171200,24856345,3830,3830,3830,3830,0
|
|
20240626,171100,24856345,3830,3830,3830,3830,0
|
|
20240626,171000,24856345,3830,3830,3830,3830,0
|
|
20240626,170900,24856345,3830,3830,3830,3830,0
|
|
20240626,170800,24856345,3830,3830,3830,3830,432
|
|
20240626,170700,24856345,3830,3830,3830,3830,0
|
|
20240626,170600,24856345,3830,3830,3830,3830,0
|
|
20240626,170500,24856345,3830,3830,3830,3830,0
|
|
20240626,170400,24856345,3830,3830,3830,3830,0
|
|
20240626,170300,24856345,3830,3830,3830,3830,0
|
|
20240626,170200,24856345,3830,3830,3830,3830,0
|
|
20240626,170100,24856345,3830,3830,3830,3830,0
|
|
20240626,170000,24856345,3830,3830,3830,3830,0
|
|
20240626,165900,24856345,3830,3830,3830,3830,0
|
|
20240626,165800,24856345,3830,3830,3830,3830,0
|
|
20240626,165700,24856345,3830,3830,3830,3830,0
|
|
20240626,165600,24856345,3830,3830,3830,3830,0
|
|
20240626,165500,24856345,3830,3830,3830,3830,0
|
|
20240626,165400,24856345,3830,3830,3830,3830,0
|
|
20240626,165300,24856345,3830,3830,3830,3830,0
|
|
20240626,165200,24856345,3830,3830,3830,3830,0
|
|
20240626,165100,24856345,3830,3830,3830,3830,0
|
|
20240626,165000,24856345,3830,3830,3830,3830,0
|
|
20240626,164900,24856345,3830,3830,3830,3830,0
|
|
20240626,164800,24856345,3830,3830,3830,3830,0
|
|
20240626,164700,24856345,3830,3830,3830,3830,0
|
|
20240626,164600,24856345,3830,3830,3830,3830,0
|
|
20240626,164500,24856345,3830,3830,3830,3830,0
|
|
20240626,164400,24856345,3830,3830,3830,3830,0
|
|
20240626,164300,24856345,3830,3830,3830,3830,0
|
|
20240626,164200,24856345,3830,3830,3830,3830,0
|
|
20240626,164100,24856345,3830,3830,3830,3830,0
|
|
20240626,164000,24856345,3830,3830,3830,3830,0
|
|
20240626,163900,24856345,3830,3830,3830,3830,0
|
|
20240626,163800,24856345,3830,3830,3830,3830,432
|
|
20240626,163700,24856345,3830,3830,3830,3830,0
|
|
20240626,163600,24856345,3830,3830,3830,3830,0
|
|
20240626,163500,24856345,3830,3830,3830,3830,0
|
|
20240626,163400,24856345,3830,3830,3830,3830,0
|
|
20240626,163300,24856345,3830,3830,3830,3830,0
|
|
20240626,163200,24856345,3830,3830,3830,3830,0
|
|
20240626,163100,24856345,3830,3830,3830,3830,0
|
|
20240626,163000,24856345,3830,3830,3830,3830,0
|
|
20240626,162900,24856345,3830,3830,3830,3830,0
|
|
20240626,162800,24856345,3830,3830,3830,3830,0
|
|
20240626,162700,24856345,3830,3830,3830,3830,0
|
|
20240626,162600,24856345,3830,3830,3830,3830,0
|
|
20240626,162500,24856345,3830,3830,3830,3830,0
|
|
20240626,162400,24856345,3830,3830,3830,3830,0
|
|
20240626,162300,24856345,3830,3830,3830,3830,0
|
|
20240626,162200,24856345,3830,3830,3830,3830,0
|
|
20240626,162100,24856345,3830,3830,3830,3830,0
|
|
20240626,162000,24856345,3830,3830,3830,3830,0
|
|
20240626,161900,24856345,3830,3830,3830,3830,0
|
|
20240626,161800,24856345,3830,3830,3830,3830,0
|
|
20240626,161700,24856345,3830,3830,3830,3830,0
|
|
20240626,161600,24856345,3830,3830,3830,3830,0
|
|
20240626,161500,24856345,3830,3830,3830,3830,0
|
|
20240626,161400,24856345,3830,3830,3830,3830,0
|
|
20240626,161300,24856345,3830,3830,3830,3830,0
|
|
20240626,161200,24856345,3830,3830,3830,3830,0
|
|
20240626,161100,24856345,3830,3830,3830,3830,0
|
|
20240626,161000,24856345,3830,3830,3830,3830,0
|
|
20240626,160900,24856345,3830,3830,3830,3830,0
|
|
20240626,160800,24856345,3830,3830,3830,3830,432
|
|
20240626,160700,24856345,3830,3830,3830,3830,0
|
|
20240626,160600,24856345,3830,3830,3830,3830,0
|
|
20240626,160500,24856345,3830,3830,3830,3830,0
|
|
20240626,160400,24856345,3830,3830,3830,3830,0
|
|
20240626,160300,24856345,3830,3830,3830,3830,0
|
|
20240626,160200,24856345,3830,3830,3830,3830,0
|
|
20240626,160100,24856345,3830,3830,3830,3830,0
|
|
20240626,160000,24856345,3830,3830,3830,3830,0
|
|
20240626,155900,24856345,3830,3830,3830,3830,0
|
|
20240626,155800,24856345,3830,3830,3830,3830,0
|
|
20240626,155700,24856345,3830,3830,3830,3830,0
|
|
20240626,155600,24856345,3830,3830,3830,3830,0
|
|
20240626,155500,24856345,3830,3830,3830,3830,0
|
|
20240626,155400,24856345,3830,3830,3830,3830,0
|
|
20240626,155300,24856345,3830,3830,3830,3830,0
|
|
20240626,155200,24856345,3830,3830,3830,3830,0
|
|
20240626,155100,24856345,3830,3830,3830,3830,0
|
|
20240626,155000,24856345,3830,3830,3830,3830,0
|
|
20240626,154900,24856345,3830,3830,3830,3830,0
|
|
20240626,154800,24856345,3830,3830,3830,3830,0
|
|
20240626,154700,24856345,3830,3830,3830,3830,0
|
|
20240626,154600,24856345,3830,3830,3830,3830,0
|
|
20240626,154500,24856345,3830,3830,3830,3830,0
|
|
20240626,154400,24856345,3830,3830,3830,3830,0
|
|
20240626,154300,24856345,3830,3830,3830,3830,0
|
|
20240626,154200,24856345,3830,3830,3830,3830,0
|
|
20240626,154100,24856345,3830,3830,3830,3830,0
|
|
20240626,154000,24856345,3830,3830,3830,3830,0
|
|
20240626,153900,24856345,3830,3830,3830,3830,0
|
|
20240626,153800,24856345,3830,3830,3830,3830,432
|
|
20240626,153700,24856345,3830,3830,3830,3830,0
|
|
20240626,153600,24856345,3830,3830,3830,3830,0
|
|
20240626,153500,24856345,3830,3830,3830,3830,0
|
|
20240626,153400,24856345,3830,3830,3830,3830,0
|
|
20240626,153300,24856345,3830,3830,3830,3830,0
|
|
20240626,153200,24856345,3830,3830,3830,3830,0
|
|
20240626,153100,24856345,3830,3830,3830,3830,0
|
|
20240626,153000,24856345,3830,3830,3830,3830,432
|
|
20240626,152900,23201785,3830,3830,3830,3830,0
|
|
20240626,152800,23201785,3830,3830,3830,3830,0
|
|
20240626,152700,23201785,3830,3830,3830,3830,0
|
|
20240626,152600,23201785,3830,3830,3830,3830,0
|
|
20240626,152500,23201785,3830,3830,3830,3830,0
|
|
20240626,152400,23201785,3830,3830,3830,3830,0
|
|
20240626,152300,23201785,3830,3830,3830,3830,0
|
|
20240626,152200,23201785,3830,3830,3830,3830,0
|
|
20240626,152100,23201785,3830,3830,3830,3830,0
|
|
20240626,152000,23201785,3830,3830,3830,3830,0
|
|
20240626,151900,23201785,3830,3830,3830,3830,0
|
|
20240626,151800,23201785,3830,3830,3830,3830,0
|
|
20240626,151700,23201785,3830,3830,3830,3830,0
|
|
20240626,151600,23201785,3830,3790,3830,3790,111
|
|
20240626,151500,22778415,3790,3790,3790,3790,73
|
|
20240626,151400,22501745,3815,3805,3815,3805,501
|
|
20240626,151300,20591770,3810,3810,3810,3810,0
|
|
20240626,151200,20591770,3810,3810,3810,3810,0
|
|
20240626,151100,20591770,3810,3810,3810,3810,0
|
|
20240626,151000,20591770,3810,3810,3810,3810,0
|
|
20240626,150900,20591770,3810,3810,3810,3810,0
|
|
20240626,150800,20591770,3810,3810,3810,3810,0
|
|
20240626,150700,20591770,3810,3810,3810,3810,0
|
|
20240626,150600,20591770,3810,3810,3810,3810,0
|
|
20240626,150500,20591770,3810,3810,3810,3810,0
|
|
20240626,150400,20591770,3810,3810,3810,3810,0
|
|
20240626,150300,20591770,3810,3810,3810,3810,0
|
|
20240626,150200,20591770,3810,3810,3810,3810,0
|
|
20240626,150100,20591770,3810,3810,3810,3810,0
|
|
20240626,150000,20591770,3810,3810,3810,3810,0
|
|
20240626,145900,20591770,3810,3810,3810,3810,1
|
|
20240626,145800,20587960,3810,3810,3810,3810,0
|
|
20240626,145700,20587960,3810,3810,3810,3810,0
|
|
20240626,145600,20587960,3810,3810,3810,3810,0
|
|
20240626,145500,20587960,3810,3810,3810,3810,0
|
|
20240626,145400,20587960,3810,3810,3810,3810,0
|
|
20240626,145300,20587960,3810,3810,3810,3810,0
|
|
20240626,145200,20587960,3810,3810,3810,3810,1
|
|
20240626,145100,20584150,3785,3785,3785,3785,88
|
|
20240626,145000,20251070,3790,3790,3790,3790,12
|
|
20240626,144900,20205590,3790,3790,3790,3790,0
|
|
20240626,144800,20205590,3790,3790,3790,3790,0
|
|
20240626,144700,20205590,3790,3790,3790,3790,0
|
|
20240626,144600,20205590,3790,3790,3790,3790,0
|
|
20240626,144500,20205590,3790,3790,3790,3790,0
|
|
20240626,144400,20205590,3790,3790,3790,3790,0
|
|
20240626,144300,20205590,3790,3790,3790,3790,0
|
|
20240626,144200,20205590,3790,3790,3790,3790,0
|
|
20240626,144100,20205590,3790,3790,3790,3790,0
|
|
20240626,144000,20205590,3790,3790,3790,3790,0
|
|
20240626,143900,20205590,3790,3790,3790,3790,0
|
|
20240626,143800,20205590,3790,3790,3790,3790,0
|
|
20240626,143700,20205590,3790,3790,3790,3790,0
|
|
20240626,143600,20205590,3790,3790,3790,3790,0
|
|
20240626,143500,20205590,3790,3790,3790,3790,0
|
|
20240626,143400,20205590,3790,3790,3790,3790,0
|
|
20240626,143300,20205590,3790,3790,3790,3790,0
|
|
20240626,143200,20205590,3790,3795,3795,3790,5
|
|
20240626,143100,20186630,3790,3790,3790,3790,0
|
|
20240626,143000,20186630,3790,3790,3790,3790,0
|
|
20240626,142900,20186630,3790,3790,3790,3790,0
|
|
20240626,142800,20186630,3790,3790,3790,3790,0
|
|
20240626,142700,20186630,3790,3790,3790,3790,0
|
|
20240626,142600,20186630,3790,3790,3790,3790,0
|
|
20240626,142500,20186630,3790,3790,3790,3790,0
|
|
20240626,142400,20186630,3790,3790,3790,3790,0
|
|
20240626,142300,20186630,3790,3795,3795,3790,9
|
|
20240626,142200,20152500,3795,3795,3795,3795,0
|
|
20240626,142100,20152500,3795,3795,3795,3795,0
|
|
20240626,142000,20152500,3795,3795,3795,3795,0
|
|
20240626,141900,20152500,3795,3795,3795,3795,0
|
|
20240626,141800,20152500,3795,3795,3795,3795,0
|
|
20240626,141700,20152500,3795,3795,3795,3795,0
|
|
20240626,141600,20152500,3795,3795,3795,3795,0
|
|
20240626,141500,20152500,3795,3795,3795,3795,0
|
|
20240626,141400,20152500,3795,3795,3795,3795,4
|
|
20240626,141300,20137320,3805,3805,3805,3805,0
|
|
20240626,141200,20137320,3805,3805,3805,3805,0
|
|
20240626,141100,20137320,3805,3805,3805,3805,0
|
|
20240626,141000,20137320,3805,3805,3805,3805,0
|
|
20240626,140900,20137320,3805,3805,3805,3805,0
|
|
20240626,140800,20137320,3805,3805,3805,3805,0
|
|
20240626,140700,20137320,3805,3805,3805,3805,0
|
|
20240626,140600,20137320,3805,3805,3805,3805,1
|
|
20240626,140500,20133515,3800,3800,3800,3800,0
|
|
20240626,140400,20133515,3800,3800,3800,3800,74
|
|
20240626,140300,19852315,3800,3800,3800,3800,0
|
|
20240626,140200,19852315,3800,3800,3800,3800,0
|
|
20240626,140100,19852315,3800,3800,3800,3800,0
|
|
20240626,140000,19852315,3800,3800,3800,3800,33
|
|
20240626,135900,19726915,3800,3800,3800,3800,1
|
|
20240626,135800,19723115,3800,3800,3800,3800,3
|
|
20240626,135700,19711715,3800,3800,3800,3800,2
|
|
20240626,135600,19704115,3800,3800,3800,3800,0
|
|
20240626,135500,19704115,3800,3800,3800,3800,0
|
|
20240626,135400,19704115,3800,3800,3800,3800,0
|
|
20240626,135300,19704115,3800,3795,3800,3795,3
|
|
20240626,135200,19692720,3795,3795,3795,3795,2
|
|
20240626,135100,19685130,3795,3800,3800,3795,20
|
|
20240626,135000,19609180,3800,3800,3800,3800,10
|
|
20240626,134900,19571180,3815,3815,3815,3815,0
|
|
20240626,134800,19571180,3815,3815,3815,3815,0
|
|
20240626,134700,19571180,3815,3815,3815,3815,0
|
|
20240626,134600,19571180,3815,3815,3815,3815,0
|
|
20240626,134500,19571180,3815,3815,3815,3815,0
|
|
20240626,134400,19571180,3815,3815,3815,3815,0
|
|
20240626,134300,19571180,3815,3815,3815,3815,0
|
|
20240626,134200,19571180,3815,3815,3815,3815,0
|
|
20240626,134100,19571180,3815,3815,3815,3815,0
|
|
20240626,134000,19571180,3815,3815,3815,3815,0
|
|
20240626,133900,19571180,3815,3815,3815,3815,0
|
|
20240626,133800,19571180,3815,3815,3815,3815,0
|
|
20240626,133700,19571180,3815,3815,3815,3815,0
|
|
20240626,133600,19571180,3815,3815,3815,3815,0
|
|
20240626,133500,19571180,3815,3815,3815,3815,0
|
|
20240626,133400,19571180,3815,3815,3815,3815,0
|
|
20240626,133300,19571180,3815,3815,3815,3815,0
|
|
20240626,133200,19571180,3815,3815,3815,3815,0
|
|
20240626,133100,19571180,3815,3815,3815,3815,0
|
|
20240626,133000,19571180,3815,3815,3815,3815,0
|
|
20240626,132900,19571180,3815,3815,3815,3815,0
|
|
20240626,132800,19571180,3815,3815,3815,3815,0
|
|
20240626,132700,19571180,3815,3815,3815,3815,0
|
|
20240626,132600,19571180,3815,3815,3815,3815,0
|
|
20240626,132500,19571180,3815,3815,3815,3815,0
|
|
20240626,132400,19571180,3815,3815,3815,3815,0
|
|
20240626,132300,19571180,3815,3815,3815,3815,0
|
|
20240626,132200,19571180,3815,3815,3815,3815,0
|
|
20240626,132100,19571180,3815,3815,3815,3815,0
|
|
20240626,132000,19571180,3815,3815,3815,3815,0
|
|
20240626,131900,19571180,3815,3815,3815,3815,0
|
|
20240626,131800,19571180,3815,3815,3815,3815,0
|
|
20240626,131700,19571180,3815,3815,3815,3815,0
|
|
20240626,131600,19571180,3815,3815,3815,3815,0
|
|
20240626,131500,19571180,3815,3815,3815,3815,0
|
|
20240626,131400,19571180,3815,3815,3815,3815,0
|
|
20240626,131300,19571180,3815,3815,3815,3815,0
|
|
20240626,131200,19571180,3815,3815,3815,3815,0
|
|
20240626,131100,19571180,3815,3815,3815,3815,0
|
|
20240626,131000,19571180,3815,3815,3815,3815,0
|
|
20240626,130900,19571180,3815,3815,3815,3815,0
|
|
20240626,130800,19571180,3815,3815,3815,3815,0
|
|
20240626,130700,19571180,3815,3815,3815,3815,0
|
|
20240626,130600,19571180,3815,3815,3815,3815,0
|
|
20240626,130500,19571180,3815,3815,3815,3815,0
|
|
20240626,130400,19571180,3815,3815,3815,3815,0
|
|
20240626,130300,19571180,3815,3815,3815,3815,0
|
|
20240626,130200,19571180,3815,3815,3815,3815,0
|
|
20240626,130100,19571180,3815,3815,3815,3815,0
|
|
20240626,130000,19571180,3815,3815,3815,3815,0
|
|
20240626,125900,19571180,3815,3815,3815,3815,0
|
|
20240626,125800,19571180,3815,3815,3815,3815,0
|
|
20240626,125700,19571180,3815,3815,3815,3815,0
|
|
20240626,125600,19571180,3815,3815,3815,3815,0
|
|
20240626,125500,19571180,3815,3815,3815,3815,0
|
|
20240626,125400,19571180,3815,3815,3815,3815,0
|
|
20240626,125300,19571180,3815,3815,3815,3815,0
|
|
20240626,125200,19571180,3815,3815,3815,3815,0
|
|
20240626,125100,19571180,3815,3815,3815,3815,0
|
|
20240626,125000,19571180,3815,3815,3815,3815,0
|
|
20240626,124900,19571180,3815,3815,3815,3815,0
|
|
20240626,124800,19571180,3815,3815,3815,3815,0
|
|
20240626,124700,19571180,3815,3815,3815,3815,0
|
|
20240626,124600,19571180,3815,3815,3815,3815,0
|
|
20240626,124500,19571180,3815,3815,3815,3815,0
|
|
20240626,124400,19571180,3815,3815,3815,3815,0
|
|
20240626,124300,19571180,3815,3815,3815,3815,0
|
|
20240626,124200,19571180,3815,3815,3815,3815,0
|
|
20240626,124100,19571180,3815,3815,3815,3815,0
|
|
20240626,124000,19571180,3815,3815,3815,3815,0
|
|
20240626,123900,19571180,3815,3815,3815,3815,0
|
|
20240626,123800,19571180,3815,3815,3815,3815,0
|
|
20240626,123700,19571180,3815,3815,3815,3815,0
|
|
20240626,123600,19571180,3815,3815,3815,3815,0
|
|
20240626,123500,19571180,3815,3815,3815,3815,0
|
|
20240626,123400,19571180,3815,3815,3815,3815,0
|
|
20240626,123300,19571180,3815,3815,3815,3815,0
|
|
20240626,123200,19571180,3815,3815,3815,3815,0
|
|
20240626,123100,19571180,3815,3815,3815,3815,0
|
|
20240626,123000,19571180,3815,3815,3815,3815,0
|
|
20240626,122900,19571180,3815,3815,3815,3815,0
|
|
20240626,122800,19571180,3815,3815,3815,3815,0
|
|
20240626,122700,19571180,3815,3815,3815,3815,0
|
|
20240626,122600,19571180,3815,3815,3815,3815,0
|
|
20240626,122500,19571180,3815,3815,3815,3815,0
|
|
20240626,122400,19571180,3815,3815,3815,3815,0
|
|
20240626,122300,19571180,3815,3815,3815,3815,0
|
|
20240626,122200,19571180,3815,3815,3815,3815,0
|
|
20240626,122100,19571180,3815,3815,3815,3815,0
|
|
20240626,122000,19571180,3815,3815,3815,3815,0
|
|
20240626,121900,19571180,3815,3815,3815,3815,0
|
|
20240626,121800,19571180,3815,3815,3815,3815,0
|
|
20240626,121700,19571180,3815,3815,3815,3815,0
|
|
20240626,121600,19571180,3815,3815,3815,3815,0
|
|
20240626,121500,19571180,3815,3815,3815,3815,0
|
|
20240626,121400,19571180,3815,3815,3815,3815,0
|
|
20240626,121300,19571180,3815,3815,3815,3815,0
|
|
20240626,121200,19571180,3815,3815,3815,3815,0
|
|
20240626,121100,19571180,3815,3815,3815,3815,0
|
|
20240626,121000,19571180,3815,3815,3815,3815,0
|
|
20240626,120900,19571180,3815,3810,3815,3810,67
|
|
20240626,120800,19315845,3815,3815,3815,3815,0
|
|
20240626,120700,19315845,3815,3815,3815,3815,0
|
|
20240626,120600,19315845,3815,3815,3815,3815,0
|
|
20240626,120500,19315845,3815,3815,3815,3815,0
|
|
20240626,120400,19315845,3815,3795,3815,3795,68
|
|
20240626,120300,19056445,3775,3775,3775,3775,0
|
|
20240626,120200,19056445,3775,3790,3790,3775,1000
|
|
20240626,120100,15275760,3790,3790,3790,3790,0
|
|
20240626,120000,15275760,3790,3790,3790,3790,0
|
|
20240626,115900,15275760,3790,3790,3790,3790,76
|
|
20240626,115800,14987720,3785,3785,3785,3785,0
|
|
20240626,115700,14987720,3785,3785,3785,3785,0
|
|
20240626,115600,14987720,3785,3785,3785,3785,1
|
|
20240626,115500,14983935,3790,3790,3790,3790,0
|
|
20240626,115400,14983935,3790,3790,3790,3790,0
|
|
20240626,115300,14983935,3790,3790,3790,3790,0
|
|
20240626,115200,14983935,3790,3790,3790,3790,0
|
|
20240626,115100,14983935,3790,3790,3790,3790,0
|
|
20240626,115000,14983935,3790,3795,3795,3790,20
|
|
20240626,114900,14908085,3790,3790,3790,3790,0
|
|
20240626,114800,14908085,3790,3790,3790,3790,0
|
|
20240626,114700,14908085,3790,3790,3790,3790,0
|
|
20240626,114600,14908085,3790,3790,3790,3790,0
|
|
20240626,114500,14908085,3790,3790,3790,3790,0
|
|
20240626,114400,14908085,3790,3790,3790,3790,0
|
|
20240626,114300,14908085,3790,3790,3790,3790,0
|
|
20240626,114200,14908085,3790,3790,3790,3790,0
|
|
20240626,114100,14908085,3790,3790,3790,3790,0
|
|
20240626,114000,14908085,3790,3790,3790,3790,0
|
|
20240626,113900,14908085,3790,3790,3790,3790,0
|
|
20240626,113800,14908085,3790,3790,3790,3790,0
|
|
20240626,113700,14908085,3790,3790,3790,3790,1
|
|
20240626,113600,14904295,3825,3820,3825,3780,597
|
|
20240626,113500,12645345,3830,3830,3830,3830,0
|
|
20240626,113400,12645345,3830,3830,3830,3830,0
|
|
20240626,113300,12645345,3830,3830,3830,3830,1
|
|
20240626,113200,12641515,3800,3800,3800,3800,1
|
|
20240626,113100,12637715,3800,3800,3800,3800,0
|
|
20240626,113000,12637715,3800,3800,3800,3800,0
|
|
20240626,112900,12637715,3800,3800,3800,3800,0
|
|
20240626,112800,12637715,3800,3800,3800,3800,0
|
|
20240626,112700,12637715,3800,3800,3800,3800,0
|
|
20240626,112600,12637715,3800,3800,3800,3800,1
|
|
20240626,112500,12633915,3800,3800,3800,3800,0
|
|
20240626,112400,12633915,3800,3800,3800,3800,0
|
|
20240626,112300,12633915,3800,3800,3800,3800,0
|
|
20240626,112200,12633915,3800,3800,3800,3800,0
|
|
20240626,112100,12633915,3800,3800,3800,3800,0
|
|
20240626,112000,12633915,3800,3800,3800,3800,1
|
|
20240626,111900,12630115,3800,3800,3800,3800,0
|
|
20240626,111800,12630115,3800,3800,3800,3800,0
|
|
20240626,111700,12630115,3800,3800,3800,3800,0
|
|
20240626,111600,12630115,3800,3800,3800,3800,0
|
|
20240626,111500,12630115,3800,3800,3800,3800,1
|
|
20240626,111400,12626315,3800,3800,3800,3800,0
|
|
20240626,111300,12626315,3800,3800,3800,3800,0
|
|
20240626,111200,12626315,3800,3800,3800,3800,0
|
|
20240626,111100,12626315,3800,3800,3800,3800,0
|
|
20240626,111000,12626315,3800,3800,3800,3800,288
|
|
20240626,110900,11531915,3800,3800,3800,3800,1
|
|
20240626,110800,11528115,3800,3800,3800,3800,0
|
|
20240626,110700,11528115,3800,3800,3800,3800,0
|
|
20240626,110600,11528115,3800,3800,3800,3800,0
|
|
20240626,110500,11528115,3800,3800,3800,3800,0
|
|
20240626,110400,11528115,3800,3800,3800,3800,0
|
|
20240626,110300,11528115,3800,3800,3800,3800,1
|
|
20240626,110200,11524315,3805,3805,3805,3805,0
|
|
20240626,110100,11524315,3805,3805,3805,3805,496
|
|
20240626,110000,9637035,3805,3805,3805,3805,0
|
|
20240626,105900,9637035,3805,3805,3805,3805,0
|
|
20240626,105800,9637035,3805,3805,3805,3805,1
|
|
20240626,105700,9633230,3805,3805,3805,3805,0
|
|
20240626,105600,9633230,3805,3805,3805,3805,0
|
|
20240626,105500,9633230,3805,3805,3805,3805,0
|
|
20240626,105400,9633230,3805,3805,3805,3805,0
|
|
20240626,105300,9633230,3805,3805,3805,3805,0
|
|
20240626,105200,9633230,3805,3805,3805,3805,1
|
|
20240626,105100,9629425,3825,3825,3825,3825,0
|
|
20240626,105000,9629425,3825,3825,3825,3825,1
|
|
20240626,104900,9625600,3805,3805,3805,3805,1
|
|
20240626,104800,9621795,3805,3805,3805,3805,0
|
|
20240626,104700,9621795,3805,3805,3805,3805,0
|
|
20240626,104600,9621795,3805,3805,3805,3805,1
|
|
20240626,104500,9617990,3805,3805,3805,3805,0
|
|
20240626,104400,9617990,3805,3805,3805,3805,0
|
|
20240626,104300,9617990,3805,3805,3805,3805,0
|
|
20240626,104200,9617990,3805,3805,3805,3805,0
|
|
20240626,104100,9617990,3805,3805,3805,3805,1
|
|
20240626,104000,9614185,3825,3825,3825,3825,0
|
|
20240626,103900,9614185,3825,3800,3825,3800,838
|
|
20240626,103800,6429760,3800,3800,3800,3800,0
|
|
20240626,103700,6429760,3800,3800,3800,3800,0
|
|
20240626,103600,6429760,3800,3800,3800,3800,1
|
|
20240626,103500,6425960,3800,3800,3800,3800,1
|
|
20240626,103400,6422160,3805,3805,3805,3805,533
|
|
20240626,103300,4394095,3805,3805,3805,3805,0
|
|
20240626,103200,4394095,3805,3805,3805,3805,0
|
|
20240626,103100,4394095,3805,3805,3805,3805,12
|
|
20240626,103000,4348435,3805,3805,3805,3805,0
|
|
20240626,102900,4348435,3805,3805,3805,3805,1
|
|
20240626,102800,4344630,3805,3805,3805,3805,0
|
|
20240626,102700,4344630,3805,3805,3805,3805,0
|
|
20240626,102600,4344630,3805,3805,3805,3805,0
|
|
20240626,102500,4344630,3805,3805,3805,3805,0
|
|
20240626,102400,4344630,3805,3805,3805,3805,1
|
|
20240626,102300,4340825,3805,3805,3805,3805,0
|
|
20240626,102200,4340825,3805,3805,3805,3805,1
|
|
20240626,102100,4337020,3805,3805,3805,3805,0
|
|
20240626,102000,4337020,3805,3805,3805,3805,0
|
|
20240626,101900,4337020,3805,3805,3805,3805,0
|
|
20240626,101800,4337020,3805,3805,3805,3805,1
|
|
20240626,101700,4333215,3825,3825,3825,3825,0
|
|
20240626,101600,4333215,3825,3825,3825,3825,0
|
|
20240626,101500,4333215,3825,3825,3825,3825,1
|
|
20240626,101400,4329390,3805,3805,3805,3805,0
|
|
20240626,101300,4329390,3805,3805,3805,3805,0
|
|
20240626,101200,4329390,3805,3805,3805,3805,1
|
|
20240626,101100,4325585,3805,3805,3805,3805,0
|
|
20240626,101000,4325585,3805,3805,3805,3805,0
|
|
20240626,100900,4325585,3805,3805,3805,3805,0
|
|
20240626,100800,4325585,3805,3805,3805,3805,0
|
|
20240626,100700,4325585,3805,3805,3805,3805,1
|
|
20240626,100600,4321780,3800,3800,3800,3800,0
|
|
20240626,100500,4321780,3800,3800,3800,3800,0
|
|
20240626,100400,4321780,3800,3800,3800,3800,0
|
|
20240626,100300,4321780,3800,3800,3800,3800,0
|
|
20240626,100200,4321780,3800,3800,3800,3800,0
|
|
20240626,100100,4321780,3800,3800,3800,3800,1
|
|
20240626,100000,4317980,3825,3825,3825,3825,0
|
|
20240626,095900,4317980,3825,3825,3825,3825,0
|
|
20240626,095800,4317980,3825,3825,3825,3825,1
|
|
20240626,095700,4314155,3800,3800,3800,3800,0
|
|
20240626,095600,4314155,3800,3800,3800,3800,0
|
|
20240626,095500,4314155,3800,3800,3800,3800,1
|
|
20240626,095400,4310355,3830,3830,3830,3830,0
|
|
20240626,095300,4310355,3830,3830,3830,3830,0
|
|
20240626,095200,4310355,3830,3830,3830,3830,1
|
|
20240626,095100,4306525,3790,3790,3790,3790,0
|
|
20240626,095000,4306525,3790,3790,3790,3790,1
|
|
20240626,094900,4302735,3835,3835,3835,3835,0
|
|
20240626,094800,4302735,3835,3835,3835,3835,0
|
|
20240626,094700,4302735,3835,3835,3835,3835,0
|
|
20240626,094600,4302735,3835,3835,3835,3835,0
|
|
20240626,094500,4302735,3835,3835,3835,3835,0
|
|
20240626,094400,4302735,3835,3835,3835,3790,6
|
|
20240626,094300,4279775,3825,3825,3825,3825,0
|
|
20240626,094200,4279775,3825,3790,3825,3790,43
|
|
20240626,094100,4115745,3780,3780,3780,3780,0
|
|
20240626,094000,4115745,3780,3780,3780,3780,0
|
|
20240626,093900,4115745,3780,3790,3790,3780,500
|
|
20240626,093800,2223195,3790,3790,3790,3790,1
|
|
20240626,093700,2219405,3810,3800,3810,3800,36
|
|
20240626,093600,2082335,3790,3790,3790,3790,0
|
|
20240626,093500,2082335,3790,3790,3790,3790,0
|
|
20240626,093400,2082335,3790,3790,3790,3790,0
|
|
20240626,093300,2082335,3790,3790,3790,3790,1
|
|
20240626,093200,2078545,3800,3805,3805,3790,191
|
|
20240626,093100,1353290,3805,3805,3805,3805,0
|
|
20240626,093000,1353290,3805,3805,3805,3805,0
|
|
20240626,092900,1353290,3805,3805,3805,3805,0
|
|
20240626,092800,1353290,3805,3805,3805,3805,0
|
|
20240626,092700,1353290,3805,3805,3805,3805,1
|
|
20240626,092600,1349485,3805,3805,3805,3805,0
|
|
20240626,092500,1349485,3805,3805,3805,3805,0
|
|
20240626,092400,1349485,3805,3805,3805,3805,0
|
|
20240626,092300,1349485,3805,3805,3805,3805,0
|
|
20240626,092200,1349485,3805,3805,3805,3805,0
|
|
20240626,092100,1349485,3805,3805,3805,3805,1
|
|
20240626,092000,1345680,3805,3805,3805,3805,0
|
|
20240626,091900,1345680,3805,3805,3805,3805,0
|
|
20240626,091800,1345680,3805,3805,3805,3805,0
|
|
20240626,091700,1345680,3805,3805,3805,3805,0
|
|
20240626,091600,1345680,3805,3805,3805,3805,1
|
|
20240626,091500,1341875,3825,3825,3825,3825,0
|
|
20240626,091400,1341875,3825,3825,3825,3825,0
|
|
20240626,091300,1341875,3825,3825,3825,3825,0
|
|
20240626,091200,1341875,3825,3825,3825,3825,2
|
|
20240626,091100,1334225,3830,3830,3830,3830,1
|
|
20240626,091000,1330395,3830,3835,3835,3805,3
|
|
20240626,090900,1318925,3835,3835,3835,3835,1
|
|
20240626,090800,1315090,3845,3845,3845,3845,0
|
|
20240626,090700,1315090,3845,3810,3845,3810,100
|
|
20240626,090600,933450,3810,3810,3810,3810,41
|
|
20240626,090500,777240,3810,3810,3810,3810,0
|
|
20240626,090400,777240,3810,3810,3810,3810,0
|
|
20240626,090300,777240,3810,3810,3810,3810,182
|
|
20240626,090200,83820,3810,3810,3810,3810,0
|
|
20240626,090100,83820,3810,3810,3810,3810,0
|
|
20240626,090000,83820,3810,3810,3810,3810,22
|