700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,203700,73394015,3595,3595,3595,3595,1628
|
|
20240717,203600,73394015,3595,3595,3595,3595,0
|
|
20240717,203500,73394015,3595,3595,3595,3595,0
|
|
20240717,203400,73394015,3595,3595,3595,3595,0
|
|
20240717,203300,73394015,3595,3595,3595,3595,0
|
|
20240717,203200,73394015,3595,3595,3595,3595,0
|
|
20240717,203100,73394015,3595,3595,3595,3595,0
|
|
20240717,203000,73394015,3595,3595,3595,3595,0
|
|
20240717,202900,73394015,3595,3595,3595,3595,0
|
|
20240717,202800,73394015,3595,3595,3595,3595,0
|
|
20240717,202700,73394015,3595,3595,3595,3595,0
|
|
20240717,202600,73394015,3595,3595,3595,3595,0
|
|
20240717,202500,73394015,3595,3595,3595,3595,0
|
|
20240717,202400,73394015,3595,3595,3595,3595,0
|
|
20240717,202300,73394015,3595,3595,3595,3595,0
|
|
20240717,202200,73394015,3595,3595,3595,3595,0
|
|
20240717,202100,73394015,3595,3595,3595,3595,0
|
|
20240717,202000,73394015,3595,3595,3595,3595,0
|
|
20240717,201900,73394015,3595,3595,3595,3595,0
|
|
20240717,201800,73394015,3595,3595,3595,3595,0
|
|
20240717,201700,73394015,3595,3595,3595,3595,0
|
|
20240717,201600,73394015,3595,3595,3595,3595,0
|
|
20240717,201500,73394015,3595,3595,3595,3595,0
|
|
20240717,201400,73394015,3595,3595,3595,3595,0
|
|
20240717,201300,73394015,3595,3595,3595,3595,0
|
|
20240717,201200,73394015,3595,3595,3595,3595,0
|
|
20240717,201100,73394015,3595,3595,3595,3595,0
|
|
20240717,201000,73394015,3595,3595,3595,3595,0
|
|
20240717,200900,73394015,3595,3595,3595,3595,0
|
|
20240717,200800,73394015,3595,3595,3595,3595,0
|
|
20240717,200700,73394015,3595,3595,3595,3595,1628
|
|
20240717,200600,73394015,3595,3595,3595,3595,0
|
|
20240717,200500,73394015,3595,3595,3595,3595,0
|
|
20240717,200400,73394015,3595,3595,3595,3595,0
|
|
20240717,200300,73394015,3595,3595,3595,3595,0
|
|
20240717,200200,73394015,3595,3595,3595,3595,0
|
|
20240717,200100,73394015,3595,3595,3595,3595,0
|
|
20240717,200000,73394015,3595,3595,3595,3595,0
|
|
20240717,195900,73394015,3595,3595,3595,3595,0
|
|
20240717,195800,73394015,3595,3595,3595,3595,0
|
|
20240717,195700,73394015,3595,3595,3595,3595,0
|
|
20240717,195600,73394015,3595,3595,3595,3595,0
|
|
20240717,195500,73394015,3595,3595,3595,3595,0
|
|
20240717,195400,73394015,3595,3595,3595,3595,0
|
|
20240717,195300,73394015,3595,3595,3595,3595,0
|
|
20240717,195200,73394015,3595,3595,3595,3595,0
|
|
20240717,195100,73394015,3595,3595,3595,3595,0
|
|
20240717,195000,73394015,3595,3595,3595,3595,0
|
|
20240717,194900,73394015,3595,3595,3595,3595,0
|
|
20240717,194800,73394015,3595,3595,3595,3595,0
|
|
20240717,194700,73394015,3595,3595,3595,3595,0
|
|
20240717,194600,73394015,3595,3595,3595,3595,0
|
|
20240717,194500,73394015,3595,3595,3595,3595,0
|
|
20240717,194400,73394015,3595,3595,3595,3595,0
|
|
20240717,194300,73394015,3595,3595,3595,3595,0
|
|
20240717,194200,73394015,3595,3595,3595,3595,0
|
|
20240717,194100,73394015,3595,3595,3595,3595,0
|
|
20240717,194000,73394015,3595,3595,3595,3595,0
|
|
20240717,193900,73394015,3595,3595,3595,3595,0
|
|
20240717,193800,73394015,3595,3595,3595,3595,0
|
|
20240717,193700,73394015,3595,3595,3595,3595,1628
|
|
20240717,193600,73394015,3595,3595,3595,3595,0
|
|
20240717,193500,73394015,3595,3595,3595,3595,0
|
|
20240717,193400,73394015,3595,3595,3595,3595,0
|
|
20240717,193300,73394015,3595,3595,3595,3595,0
|
|
20240717,193200,73394015,3595,3595,3595,3595,0
|
|
20240717,193100,73394015,3595,3595,3595,3595,0
|
|
20240717,193000,73394015,3595,3595,3595,3595,0
|
|
20240717,192900,73394015,3595,3595,3595,3595,0
|
|
20240717,192800,73394015,3595,3595,3595,3595,0
|
|
20240717,192700,73394015,3595,3595,3595,3595,0
|
|
20240717,192600,73394015,3595,3595,3595,3595,0
|
|
20240717,192500,73394015,3595,3595,3595,3595,0
|
|
20240717,192400,73394015,3595,3595,3595,3595,0
|
|
20240717,192300,73394015,3595,3595,3595,3595,0
|
|
20240717,192200,73394015,3595,3595,3595,3595,0
|
|
20240717,192100,73394015,3595,3595,3595,3595,0
|
|
20240717,192000,73394015,3595,3595,3595,3595,0
|
|
20240717,191900,73394015,3595,3595,3595,3595,0
|
|
20240717,191800,73394015,3595,3595,3595,3595,0
|
|
20240717,191700,73394015,3595,3595,3595,3595,0
|
|
20240717,191600,73394015,3595,3595,3595,3595,0
|
|
20240717,191500,73394015,3595,3595,3595,3595,0
|
|
20240717,191400,73394015,3595,3595,3595,3595,0
|
|
20240717,191300,73394015,3595,3595,3595,3595,0
|
|
20240717,191200,73394015,3595,3595,3595,3595,0
|
|
20240717,191100,73394015,3595,3595,3595,3595,0
|
|
20240717,191000,73394015,3595,3595,3595,3595,0
|
|
20240717,190900,73394015,3595,3595,3595,3595,0
|
|
20240717,190800,73394015,3595,3595,3595,3595,0
|
|
20240717,190700,73394015,3595,3595,3595,3595,1628
|
|
20240717,190600,73394015,3595,3595,3595,3595,0
|
|
20240717,190500,73394015,3595,3595,3595,3595,0
|
|
20240717,190400,73394015,3595,3595,3595,3595,0
|
|
20240717,190300,73394015,3595,3595,3595,3595,0
|
|
20240717,190200,73394015,3595,3595,3595,3595,0
|
|
20240717,190100,73394015,3595,3595,3595,3595,0
|
|
20240717,190000,73394015,3595,3595,3595,3595,0
|
|
20240717,185900,73394015,3595,3595,3595,3595,0
|
|
20240717,185800,73394015,3595,3595,3595,3595,0
|
|
20240717,185700,73394015,3595,3595,3595,3595,0
|
|
20240717,185600,73394015,3595,3595,3595,3595,0
|
|
20240717,185500,73394015,3595,3595,3595,3595,0
|
|
20240717,185400,73394015,3595,3595,3595,3595,0
|
|
20240717,185300,73394015,3595,3595,3595,3595,0
|
|
20240717,185200,73394015,3595,3595,3595,3595,0
|
|
20240717,185100,73394015,3595,3595,3595,3595,0
|
|
20240717,185000,73394015,3595,3595,3595,3595,0
|
|
20240717,184900,73394015,3595,3595,3595,3595,0
|
|
20240717,184800,73394015,3595,3595,3595,3595,0
|
|
20240717,184700,73394015,3595,3595,3595,3595,0
|
|
20240717,184600,73394015,3595,3595,3595,3595,0
|
|
20240717,184500,73394015,3595,3595,3595,3595,0
|
|
20240717,184400,73394015,3595,3595,3595,3595,0
|
|
20240717,184300,73394015,3595,3595,3595,3595,0
|
|
20240717,184200,73394015,3595,3595,3595,3595,0
|
|
20240717,184100,73394015,3595,3595,3595,3595,0
|
|
20240717,184000,73394015,3595,3595,3595,3595,0
|
|
20240717,183900,73394015,3595,3595,3595,3595,0
|
|
20240717,183800,73394015,3595,3595,3595,3595,0
|
|
20240717,183700,73394015,3595,3595,3595,3595,1628
|
|
20240717,183600,73394015,3595,3595,3595,3595,0
|
|
20240717,183500,73394015,3595,3595,3595,3595,0
|
|
20240717,183400,73394015,3595,3595,3595,3595,0
|
|
20240717,183300,73394015,3595,3595,3595,3595,0
|
|
20240717,183200,73394015,3595,3595,3595,3595,0
|
|
20240717,183100,73394015,3595,3595,3595,3595,0
|
|
20240717,183000,73394015,3595,3595,3595,3595,0
|
|
20240717,182900,73394015,3595,3595,3595,3595,0
|
|
20240717,182800,73394015,3595,3595,3595,3595,0
|
|
20240717,182700,73394015,3595,3595,3595,3595,0
|
|
20240717,182600,73394015,3595,3595,3595,3595,0
|
|
20240717,182500,73394015,3595,3595,3595,3595,0
|
|
20240717,182400,73394015,3595,3595,3595,3595,0
|
|
20240717,182300,73394015,3595,3595,3595,3595,0
|
|
20240717,182200,73394015,3595,3595,3595,3595,0
|
|
20240717,182100,73394015,3595,3595,3595,3595,0
|
|
20240717,182000,73394015,3595,3595,3595,3595,0
|
|
20240717,181900,73394015,3595,3595,3595,3595,0
|
|
20240717,181800,73394015,3595,3595,3595,3595,0
|
|
20240717,181700,73394015,3595,3595,3595,3595,0
|
|
20240717,181600,73394015,3595,3595,3595,3595,0
|
|
20240717,181500,73394015,3595,3595,3595,3595,0
|
|
20240717,181400,73394015,3595,3595,3595,3595,0
|
|
20240717,181300,73394015,3595,3595,3595,3595,0
|
|
20240717,181200,73394015,3595,3595,3595,3595,0
|
|
20240717,181100,73394015,3595,3595,3595,3595,0
|
|
20240717,181000,73394015,3595,3595,3595,3595,0
|
|
20240717,180900,73394015,3595,3595,3595,3595,0
|
|
20240717,180800,73394015,3595,3595,3595,3595,0
|
|
20240717,180700,73394015,3595,3595,3595,3595,1628
|
|
20240717,180600,73394015,3595,3595,3595,3595,0
|
|
20240717,180500,73394015,3595,3595,3595,3595,0
|
|
20240717,180400,73394015,3595,3595,3595,3595,0
|
|
20240717,180300,73394015,3595,3595,3595,3595,0
|
|
20240717,180200,73394015,3595,3595,3595,3595,0
|
|
20240717,180100,73394015,3595,3595,3595,3595,0
|
|
20240717,180000,73394015,3595,3595,3595,3595,0
|
|
20240717,175900,73394015,3595,3595,3595,3595,0
|
|
20240717,175800,73394015,3595,3595,3595,3595,0
|
|
20240717,175700,73394015,3595,3595,3595,3595,0
|
|
20240717,175600,73394015,3595,3595,3595,3595,0
|
|
20240717,175500,73394015,3595,3595,3595,3595,0
|
|
20240717,175400,73394015,3595,3595,3595,3595,0
|
|
20240717,175300,73394015,3595,3595,3595,3595,0
|
|
20240717,175200,73394015,3595,3595,3595,3595,0
|
|
20240717,175100,73394015,3595,3595,3595,3595,0
|
|
20240717,175000,73394015,3595,3595,3595,3595,0
|
|
20240717,174900,73394015,3595,3595,3595,3595,0
|
|
20240717,174800,73394015,3595,3595,3595,3595,0
|
|
20240717,174700,73394015,3595,3595,3595,3595,0
|
|
20240717,174600,73394015,3595,3595,3595,3595,0
|
|
20240717,174500,73394015,3595,3595,3595,3595,0
|
|
20240717,174400,73394015,3595,3595,3595,3595,0
|
|
20240717,174300,73394015,3595,3595,3595,3595,0
|
|
20240717,174200,73394015,3595,3595,3595,3595,0
|
|
20240717,174100,73394015,3595,3595,3595,3595,0
|
|
20240717,174000,73394015,3595,3595,3595,3595,0
|
|
20240717,173900,73394015,3595,3595,3595,3595,0
|
|
20240717,173800,73394015,3595,3595,3595,3595,0
|
|
20240717,173700,73394015,3595,3595,3595,3595,1628
|
|
20240717,173600,73394015,3595,3595,3595,3595,0
|
|
20240717,173500,73394015,3595,3595,3595,3595,0
|
|
20240717,173400,73394015,3595,3595,3595,3595,0
|
|
20240717,173300,73394015,3595,3595,3595,3595,0
|
|
20240717,173200,73394015,3595,3595,3595,3595,0
|
|
20240717,173100,73394015,3595,3595,3595,3595,0
|
|
20240717,173000,73394015,3595,3595,3595,3595,0
|
|
20240717,172900,73394015,3595,3595,3595,3595,0
|
|
20240717,172800,73394015,3595,3595,3595,3595,0
|
|
20240717,172700,73394015,3595,3595,3595,3595,0
|
|
20240717,172600,73394015,3595,3595,3595,3595,0
|
|
20240717,172500,73394015,3595,3595,3595,3595,0
|
|
20240717,172400,73394015,3595,3595,3595,3595,0
|
|
20240717,172300,73394015,3595,3595,3595,3595,0
|
|
20240717,172200,73394015,3595,3595,3595,3595,0
|
|
20240717,172100,73394015,3595,3595,3595,3595,0
|
|
20240717,172000,73394015,3595,3595,3595,3595,0
|
|
20240717,171900,73394015,3595,3595,3595,3595,0
|
|
20240717,171800,73394015,3595,3595,3595,3595,0
|
|
20240717,171700,73394015,3595,3595,3595,3595,0
|
|
20240717,171600,73394015,3595,3595,3595,3595,0
|
|
20240717,171500,73394015,3595,3595,3595,3595,0
|
|
20240717,171400,73394015,3595,3595,3595,3595,0
|
|
20240717,171300,73394015,3595,3595,3595,3595,0
|
|
20240717,171200,73394015,3595,3595,3595,3595,0
|
|
20240717,171100,73394015,3595,3595,3595,3595,0
|
|
20240717,171000,73394015,3595,3595,3595,3595,0
|
|
20240717,170900,73394015,3595,3595,3595,3595,0
|
|
20240717,170800,73394015,3595,3595,3595,3595,0
|
|
20240717,170700,73394015,3595,3595,3595,3595,1628
|
|
20240717,170600,73394015,3595,3595,3595,3595,0
|
|
20240717,170500,73394015,3595,3595,3595,3595,0
|
|
20240717,170400,73394015,3595,3595,3595,3595,0
|
|
20240717,170300,73394015,3595,3595,3595,3595,0
|
|
20240717,170200,73394015,3595,3595,3595,3595,0
|
|
20240717,170100,73394015,3595,3595,3595,3595,0
|
|
20240717,170000,73394015,3595,3595,3595,3595,0
|
|
20240717,165900,73394015,3595,3595,3595,3595,0
|
|
20240717,165800,73394015,3595,3595,3595,3595,0
|
|
20240717,165700,73394015,3595,3595,3595,3595,0
|
|
20240717,165600,73394015,3595,3595,3595,3595,0
|
|
20240717,165500,73394015,3595,3595,3595,3595,0
|
|
20240717,165400,73394015,3595,3595,3595,3595,0
|
|
20240717,165300,73394015,3595,3595,3595,3595,0
|
|
20240717,165200,73394015,3595,3595,3595,3595,0
|
|
20240717,165100,73394015,3595,3595,3595,3595,0
|
|
20240717,165000,73394015,3595,3595,3595,3595,0
|
|
20240717,164900,73394015,3595,3595,3595,3595,0
|
|
20240717,164800,73394015,3595,3595,3595,3595,0
|
|
20240717,164700,73394015,3595,3595,3595,3595,0
|
|
20240717,164600,73394015,3595,3595,3595,3595,0
|
|
20240717,164500,73394015,3595,3595,3595,3595,0
|
|
20240717,164400,73394015,3595,3595,3595,3595,0
|
|
20240717,164300,73394015,3595,3595,3595,3595,0
|
|
20240717,164200,73394015,3595,3595,3595,3595,0
|
|
20240717,164100,73394015,3595,3595,3595,3595,0
|
|
20240717,164000,73394015,3595,3595,3595,3595,0
|
|
20240717,163900,73394015,3595,3595,3595,3595,0
|
|
20240717,163800,73394015,3595,3595,3595,3595,0
|
|
20240717,163700,73394015,3595,3595,3595,3595,1628
|
|
20240717,163600,73394015,3595,3595,3595,3595,0
|
|
20240717,163500,73394015,3595,3595,3595,3595,0
|
|
20240717,163400,73394015,3595,3595,3595,3595,0
|
|
20240717,163300,73394015,3595,3595,3595,3595,0
|
|
20240717,163200,73394015,3595,3595,3595,3595,0
|
|
20240717,163100,73394015,3595,3595,3595,3595,0
|
|
20240717,163000,73394015,3595,3595,3595,3595,0
|
|
20240717,162900,73394015,3595,3595,3595,3595,0
|
|
20240717,162800,73394015,3595,3595,3595,3595,0
|
|
20240717,162700,73394015,3595,3595,3595,3595,0
|
|
20240717,162600,73394015,3595,3595,3595,3595,0
|
|
20240717,162500,73394015,3595,3595,3595,3595,0
|
|
20240717,162400,73394015,3595,3595,3595,3595,0
|
|
20240717,162300,73394015,3595,3595,3595,3595,0
|
|
20240717,162200,73394015,3595,3595,3595,3595,0
|
|
20240717,162100,73394015,3595,3595,3595,3595,0
|
|
20240717,162000,73394015,3595,3595,3595,3595,0
|
|
20240717,161900,73394015,3595,3595,3595,3595,0
|
|
20240717,161800,73394015,3595,3595,3595,3595,0
|
|
20240717,161700,73394015,3595,3595,3595,3595,0
|
|
20240717,161600,73394015,3595,3595,3595,3595,0
|
|
20240717,161500,73394015,3595,3595,3595,3595,0
|
|
20240717,161400,73394015,3595,3595,3595,3595,0
|
|
20240717,161300,73394015,3595,3595,3595,3595,0
|
|
20240717,161200,73394015,3595,3595,3595,3595,0
|
|
20240717,161100,73394015,3595,3595,3595,3595,0
|
|
20240717,161000,73394015,3595,3595,3595,3595,0
|
|
20240717,160900,73394015,3595,3595,3595,3595,0
|
|
20240717,160800,73394015,3595,3595,3595,3595,0
|
|
20240717,160700,73394015,3595,3595,3595,3595,1628
|
|
20240717,160600,73394015,3595,3595,3595,3595,0
|
|
20240717,160500,73394015,3595,3595,3595,3595,0
|
|
20240717,160400,73394015,3595,3595,3595,3595,0
|
|
20240717,160300,73394015,3595,3595,3595,3595,0
|
|
20240717,160200,73394015,3595,3595,3595,3595,0
|
|
20240717,160100,73394015,3595,3595,3595,3595,0
|
|
20240717,160000,73394015,3595,3595,3595,3595,0
|
|
20240717,155900,73394015,3595,3595,3595,3595,0
|
|
20240717,155800,73394015,3595,3595,3595,3595,0
|
|
20240717,155700,73394015,3595,3595,3595,3595,0
|
|
20240717,155600,73394015,3595,3595,3595,3595,0
|
|
20240717,155500,73394015,3595,3595,3595,3595,0
|
|
20240717,155400,73394015,3595,3595,3595,3595,0
|
|
20240717,155300,73394015,3595,3595,3595,3595,0
|
|
20240717,155200,73394015,3595,3595,3595,3595,0
|
|
20240717,155100,73394015,3595,3595,3595,3595,0
|
|
20240717,155000,73394015,3595,3595,3595,3595,0
|
|
20240717,154900,73394015,3595,3595,3595,3595,0
|
|
20240717,154800,73394015,3595,3595,3595,3595,0
|
|
20240717,154700,73394015,3595,3595,3595,3595,0
|
|
20240717,154600,73394015,3595,3595,3595,3595,0
|
|
20240717,154500,73394015,3595,3595,3595,3595,0
|
|
20240717,154400,73394015,3595,3595,3595,3595,0
|
|
20240717,154300,73394015,3595,3595,3595,3595,0
|
|
20240717,154200,73394015,3595,3595,3595,3595,0
|
|
20240717,154100,73394015,3595,3595,3595,3595,0
|
|
20240717,154000,73394015,3595,3595,3595,3595,0
|
|
20240717,153900,73394015,3595,3595,3595,3595,0
|
|
20240717,153800,73394015,3595,3595,3595,3595,0
|
|
20240717,153700,73394015,3595,3595,3595,3595,1628
|
|
20240717,153600,73394015,3595,3595,3595,3595,0
|
|
20240717,153500,73394015,3595,3595,3595,3595,0
|
|
20240717,153400,73394015,3595,3595,3595,3595,0
|
|
20240717,153300,73394015,3595,3595,3595,3595,0
|
|
20240717,153200,73394015,3595,3595,3595,3595,0
|
|
20240717,153100,73394015,3595,3595,3595,3595,0
|
|
20240717,153000,73394015,3595,3595,3595,3595,1628
|
|
20240717,152900,67541355,3625,3625,3625,3625,0
|
|
20240717,152800,67541355,3625,3625,3625,3625,0
|
|
20240717,152700,67541355,3625,3625,3625,3625,0
|
|
20240717,152600,67541355,3625,3625,3625,3625,0
|
|
20240717,152500,67541355,3625,3625,3625,3625,0
|
|
20240717,152400,67541355,3625,3625,3625,3625,0
|
|
20240717,152300,67541355,3625,3625,3625,3625,0
|
|
20240717,152200,67541355,3625,3625,3625,3625,0
|
|
20240717,152100,67541355,3625,3625,3625,3625,0
|
|
20240717,152000,67541355,3625,3625,3625,3625,0
|
|
20240717,151900,67541355,3625,3625,3625,3625,0
|
|
20240717,151800,67541355,3625,3625,3625,3625,1
|
|
20240717,151700,67537730,3600,3600,3600,3600,0
|
|
20240717,151600,67537730,3600,3600,3600,3600,193
|
|
20240717,151500,66842930,3625,3625,3625,3625,0
|
|
20240717,151400,66842930,3625,3625,3625,3625,0
|
|
20240717,151300,66842930,3625,3625,3625,3625,0
|
|
20240717,151200,66842930,3625,3625,3625,3625,2
|
|
20240717,151100,66835680,3600,3610,3610,3600,2000
|
|
20240717,151000,59624030,3610,3610,3610,3610,0
|
|
20240717,150900,59624030,3610,3610,3610,3610,0
|
|
20240717,150800,59624030,3610,3610,3610,3610,0
|
|
20240717,150700,59624030,3610,3610,3610,3610,0
|
|
20240717,150600,59624030,3610,3610,3610,3610,0
|
|
20240717,150500,59624030,3610,3610,3610,3610,0
|
|
20240717,150400,59624030,3610,3610,3610,3610,508
|
|
20240717,150300,57790150,3610,3610,3610,3610,3
|
|
20240717,150200,57779320,3610,3610,3610,3610,0
|
|
20240717,150100,57779320,3610,3610,3610,3610,0
|
|
20240717,150000,57779320,3610,3610,3610,3610,0
|
|
20240717,145900,57779320,3610,3610,3610,3610,0
|
|
20240717,145800,57779320,3610,3610,3610,3610,0
|
|
20240717,145700,57779320,3610,3610,3610,3610,0
|
|
20240717,145600,57779320,3610,3615,3615,3610,1236
|
|
20240717,145500,53317345,3630,3630,3630,3630,0
|
|
20240717,145400,53317345,3630,3630,3630,3630,0
|
|
20240717,145300,53317345,3630,3630,3630,3630,0
|
|
20240717,145200,53317345,3630,3630,3630,3630,0
|
|
20240717,145100,53317345,3630,3630,3630,3630,0
|
|
20240717,145000,53317345,3630,3630,3630,3630,0
|
|
20240717,144900,53317345,3630,3630,3630,3630,0
|
|
20240717,144800,53317345,3630,3630,3630,3630,0
|
|
20240717,144700,53317345,3630,3630,3630,3630,0
|
|
20240717,144600,53317345,3630,3630,3630,3630,0
|
|
20240717,144500,53317345,3630,3630,3630,3630,1
|
|
20240717,144400,53313715,3615,3615,3615,3615,0
|
|
20240717,144300,53313715,3615,3615,3615,3615,157
|
|
20240717,144200,52746160,3630,3630,3630,3630,1
|
|
20240717,144100,52742530,3630,3630,3630,3630,1
|
|
20240717,144000,52738900,3620,3620,3620,3620,0
|
|
20240717,143900,52738900,3620,3620,3620,3620,0
|
|
20240717,143800,52738900,3620,3620,3620,3620,0
|
|
20240717,143700,52738900,3620,3620,3620,3620,0
|
|
20240717,143600,52738900,3620,3620,3620,3620,0
|
|
20240717,143500,52738900,3620,3620,3620,3620,0
|
|
20240717,143400,52738900,3620,3620,3620,3620,0
|
|
20240717,143300,52738900,3620,3620,3620,3620,5
|
|
20240717,143200,52720800,3620,3620,3620,3620,0
|
|
20240717,143100,52720800,3620,3620,3620,3620,0
|
|
20240717,143000,52720800,3620,3620,3620,3620,1
|
|
20240717,142900,52717180,3630,3630,3630,3630,0
|
|
20240717,142800,52717180,3630,3630,3630,3630,0
|
|
20240717,142700,52717180,3630,3630,3630,3630,0
|
|
20240717,142600,52717180,3630,3630,3630,3630,0
|
|
20240717,142500,52717180,3630,3630,3630,3630,0
|
|
20240717,142400,52717180,3630,3630,3630,3630,0
|
|
20240717,142300,52717180,3630,3630,3630,3630,0
|
|
20240717,142200,52717180,3630,3630,3630,3630,0
|
|
20240717,142100,52717180,3630,3630,3630,3630,0
|
|
20240717,142000,52717180,3630,3630,3630,3630,0
|
|
20240717,141900,52717180,3630,3630,3630,3630,0
|
|
20240717,141800,52717180,3630,3630,3630,3630,0
|
|
20240717,141700,52717180,3630,3630,3630,3630,0
|
|
20240717,141600,52717180,3630,3630,3630,3630,0
|
|
20240717,141500,52717180,3630,3630,3630,3630,0
|
|
20240717,141400,52717180,3630,3630,3630,3630,0
|
|
20240717,141300,52717180,3630,3630,3630,3630,0
|
|
20240717,141200,52717180,3630,3630,3630,3630,0
|
|
20240717,141100,52717180,3630,3630,3630,3630,764
|
|
20240717,141000,49943860,3630,3630,3630,3630,0
|
|
20240717,140900,49943860,3630,3630,3630,3630,0
|
|
20240717,140800,49943860,3630,3630,3630,3630,0
|
|
20240717,140700,49943860,3630,3630,3630,3630,0
|
|
20240717,140600,49943860,3630,3630,3630,3630,0
|
|
20240717,140500,49943860,3630,3630,3630,3630,0
|
|
20240717,140400,49943860,3630,3630,3630,3630,0
|
|
20240717,140300,49943860,3630,3630,3630,3630,0
|
|
20240717,140200,49943860,3630,3630,3630,3630,0
|
|
20240717,140100,49943860,3630,3630,3630,3630,1
|
|
20240717,140000,49940230,3620,3620,3620,3620,0
|
|
20240717,135900,49940230,3620,3620,3620,3620,0
|
|
20240717,135800,49940230,3620,3620,3620,3620,1
|
|
20240717,135700,49936610,3610,3610,3610,3610,0
|
|
20240717,135600,49936610,3610,3610,3610,3610,0
|
|
20240717,135500,49936610,3610,3610,3610,3610,0
|
|
20240717,135400,49936610,3610,3610,3610,3610,0
|
|
20240717,135300,49936610,3610,3610,3610,3610,0
|
|
20240717,135200,49936610,3610,3610,3610,3610,0
|
|
20240717,135100,49936610,3610,3620,3620,3610,300
|
|
20240717,135000,48853410,3625,3625,3625,3625,0
|
|
20240717,134900,48853410,3625,3625,3625,3625,0
|
|
20240717,134800,48853410,3625,3625,3625,3625,0
|
|
20240717,134700,48853410,3625,3625,3625,3625,0
|
|
20240717,134600,48853410,3625,3625,3625,3625,0
|
|
20240717,134500,48853410,3625,3625,3625,3625,0
|
|
20240717,134400,48853410,3625,3625,3625,3625,0
|
|
20240717,134300,48853410,3625,3625,3625,3625,0
|
|
20240717,134200,48853410,3625,3625,3625,3625,0
|
|
20240717,134100,48853410,3625,3625,3625,3625,0
|
|
20240717,134000,48853410,3625,3625,3625,3625,0
|
|
20240717,133900,48853410,3625,3625,3625,3625,0
|
|
20240717,133800,48853410,3625,3625,3625,3625,0
|
|
20240717,133700,48853410,3625,3625,3625,3625,0
|
|
20240717,133600,48853410,3625,3625,3625,3625,0
|
|
20240717,133500,48853410,3625,3625,3625,3625,0
|
|
20240717,133400,48853410,3625,3625,3625,3625,0
|
|
20240717,133300,48853410,3625,3625,3625,3625,0
|
|
20240717,133200,48853410,3625,3625,3625,3625,0
|
|
20240717,133100,48853410,3625,3625,3625,3625,0
|
|
20240717,133000,48853410,3625,3625,3625,3625,10
|
|
20240717,132900,48817160,3630,3630,3630,3630,0
|
|
20240717,132800,48817160,3630,3630,3630,3630,0
|
|
20240717,132700,48817160,3630,3630,3630,3630,1
|
|
20240717,132600,48813530,3615,3615,3615,3615,0
|
|
20240717,132500,48813530,3615,3615,3615,3615,0
|
|
20240717,132400,48813530,3615,3615,3615,3615,0
|
|
20240717,132300,48813530,3615,3615,3615,3615,0
|
|
20240717,132200,48813530,3615,3615,3615,3615,0
|
|
20240717,132100,48813530,3615,3615,3615,3615,0
|
|
20240717,132000,48813530,3615,3615,3615,3615,0
|
|
20240717,131900,48813530,3615,3615,3615,3615,56
|
|
20240717,131800,48611090,3615,3615,3615,3615,300
|
|
20240717,131700,47526590,3610,3610,3610,3610,0
|
|
20240717,131600,47526590,3610,3610,3610,3610,0
|
|
20240717,131500,47526590,3610,3610,3610,3610,0
|
|
20240717,131400,47526590,3610,3610,3610,3610,200
|
|
20240717,131300,46804590,3610,3610,3610,3610,158
|
|
20240717,131200,46234210,3610,3610,3610,3610,0
|
|
20240717,131100,46234210,3610,3610,3610,3610,0
|
|
20240717,131000,46234210,3610,3610,3610,3610,60
|
|
20240717,130900,46017610,3615,3615,3615,3615,0
|
|
20240717,130800,46017610,3615,3615,3615,3615,0
|
|
20240717,130700,46017610,3615,3615,3615,3615,0
|
|
20240717,130600,46017610,3615,3615,3615,3615,0
|
|
20240717,130500,46017610,3615,3615,3615,3615,0
|
|
20240717,130400,46017610,3615,3610,3615,3610,198
|
|
20240717,130300,45302510,3615,3615,3615,3615,0
|
|
20240717,130200,45302510,3615,3615,3615,3615,0
|
|
20240717,130100,45302510,3615,3615,3615,3615,0
|
|
20240717,130000,45302510,3615,3615,3615,3615,0
|
|
20240717,125900,45302510,3615,3615,3615,3615,0
|
|
20240717,125800,45302510,3615,3615,3615,3615,123
|
|
20240717,125700,44857865,3620,3620,3620,3620,0
|
|
20240717,125600,44857865,3620,3620,3620,3620,0
|
|
20240717,125500,44857865,3620,3620,3620,3620,1
|
|
20240717,125400,44854245,3620,3620,3620,3620,0
|
|
20240717,125300,44854245,3620,3620,3620,3620,100
|
|
20240717,125200,44492245,3610,3610,3610,3610,0
|
|
20240717,125100,44492245,3610,3610,3610,3610,0
|
|
20240717,125000,44492245,3610,3610,3610,3610,0
|
|
20240717,124900,44492245,3610,3610,3610,3610,400
|
|
20240717,124800,43048245,3610,3610,3610,3610,0
|
|
20240717,124700,43048245,3610,3610,3610,3610,0
|
|
20240717,124600,43048245,3610,3610,3610,3610,25
|
|
20240717,124500,42957995,3620,3620,3620,3620,0
|
|
20240717,124400,42957995,3620,3620,3620,3620,0
|
|
20240717,124300,42957995,3620,3620,3620,3620,0
|
|
20240717,124200,42957995,3620,3620,3620,3620,0
|
|
20240717,124100,42957995,3620,3620,3620,3620,0
|
|
20240717,124000,42957995,3620,3620,3620,3620,0
|
|
20240717,123900,42957995,3620,3620,3620,3620,0
|
|
20240717,123800,42957995,3620,3620,3620,3620,0
|
|
20240717,123700,42957995,3620,3620,3620,3620,0
|
|
20240717,123600,42957995,3620,3620,3620,3620,0
|
|
20240717,123500,42957995,3620,3620,3620,3620,0
|
|
20240717,123400,42957995,3620,3620,3620,3620,0
|
|
20240717,123300,42957995,3620,3620,3620,3620,0
|
|
20240717,123200,42957995,3620,3620,3620,3620,0
|
|
20240717,123100,42957995,3620,3620,3620,3620,0
|
|
20240717,123000,42957995,3620,3620,3620,3620,0
|
|
20240717,122900,42957995,3620,3620,3620,3620,0
|
|
20240717,122800,42957995,3620,3620,3620,3620,0
|
|
20240717,122700,42957995,3620,3620,3620,3620,0
|
|
20240717,122600,42957995,3620,3620,3620,3620,0
|
|
20240717,122500,42957995,3620,3620,3620,3620,0
|
|
20240717,122400,42957995,3620,3620,3620,3620,0
|
|
20240717,122300,42957995,3620,3620,3620,3620,0
|
|
20240717,122200,42957995,3620,3620,3620,3620,0
|
|
20240717,122100,42957995,3620,3620,3620,3620,0
|
|
20240717,122000,42957995,3620,3620,3620,3620,0
|
|
20240717,121900,42957995,3620,3620,3620,3620,0
|
|
20240717,121800,42957995,3620,3620,3620,3620,0
|
|
20240717,121700,42957995,3620,3620,3620,3620,0
|
|
20240717,121600,42957995,3620,3620,3620,3620,0
|
|
20240717,121500,42957995,3620,3620,3620,3620,0
|
|
20240717,121400,42957995,3620,3620,3620,3620,0
|
|
20240717,121300,42957995,3620,3620,3620,3620,0
|
|
20240717,121200,42957995,3620,3620,3620,3620,0
|
|
20240717,121100,42957995,3620,3620,3620,3620,0
|
|
20240717,121000,42957995,3620,3620,3620,3620,0
|
|
20240717,120900,42957995,3620,3620,3620,3620,0
|
|
20240717,120800,42957995,3620,3620,3620,3620,0
|
|
20240717,120700,42957995,3620,3620,3620,3620,0
|
|
20240717,120600,42957995,3620,3620,3620,3620,0
|
|
20240717,120500,42957995,3620,3620,3620,3620,0
|
|
20240717,120400,42957995,3620,3620,3620,3620,0
|
|
20240717,120300,42957995,3620,3620,3620,3620,0
|
|
20240717,120200,42957995,3620,3620,3620,3620,0
|
|
20240717,120100,42957995,3620,3620,3620,3620,0
|
|
20240717,120000,42957995,3620,3620,3620,3620,0
|
|
20240717,115900,42957995,3620,3620,3620,3620,0
|
|
20240717,115800,42957995,3620,3620,3620,3620,0
|
|
20240717,115700,42957995,3620,3620,3620,3620,0
|
|
20240717,115600,42957995,3620,3620,3620,3620,1
|
|
20240717,115500,42954375,3615,3615,3615,3615,10
|
|
20240717,115400,42918225,3610,3610,3610,3610,0
|
|
20240717,115300,42918225,3610,3610,3610,3610,0
|
|
20240717,115200,42918225,3610,3610,3610,3610,0
|
|
20240717,115100,42918225,3610,3610,3610,3610,0
|
|
20240717,115000,42918225,3610,3610,3610,3610,0
|
|
20240717,114900,42918225,3610,3610,3610,3610,0
|
|
20240717,114800,42918225,3610,3610,3610,3610,0
|
|
20240717,114700,42918225,3610,3610,3610,3610,0
|
|
20240717,114600,42918225,3610,3610,3610,3610,0
|
|
20240717,114500,42918225,3610,3610,3610,3610,0
|
|
20240717,114400,42918225,3610,3610,3610,3610,0
|
|
20240717,114300,42918225,3610,3610,3610,3610,0
|
|
20240717,114200,42918225,3610,3610,3610,3610,0
|
|
20240717,114100,42918225,3610,3615,3615,3610,79
|
|
20240717,114000,42632930,3615,3615,3615,3615,1
|
|
20240717,113900,42629315,3620,3620,3620,3620,0
|
|
20240717,113800,42629315,3620,3620,3620,3620,0
|
|
20240717,113700,42629315,3620,3620,3620,3620,0
|
|
20240717,113600,42629315,3620,3620,3620,3620,0
|
|
20240717,113500,42629315,3620,3620,3620,3620,0
|
|
20240717,113400,42629315,3620,3620,3620,3620,0
|
|
20240717,113300,42629315,3620,3620,3620,3620,0
|
|
20240717,113200,42629315,3620,3620,3620,3620,0
|
|
20240717,113100,42629315,3620,3620,3620,3620,0
|
|
20240717,113000,42629315,3620,3620,3620,3620,0
|
|
20240717,112900,42629315,3620,3620,3620,3620,1
|
|
20240717,112800,42625695,3605,3605,3605,3605,0
|
|
20240717,112700,42625695,3605,3605,3605,3605,168
|
|
20240717,112600,42020055,3605,3630,3630,3600,2857
|
|
20240717,112500,31715925,3645,3645,3645,3645,0
|
|
20240717,112400,31715925,3645,3645,3645,3645,0
|
|
20240717,112300,31715925,3645,3645,3645,3645,0
|
|
20240717,112200,31715925,3645,3645,3645,3645,0
|
|
20240717,112100,31715925,3645,3645,3645,3645,0
|
|
20240717,112000,31715925,3645,3645,3645,3645,0
|
|
20240717,111900,31715925,3645,3645,3645,3645,0
|
|
20240717,111800,31715925,3645,3645,3645,3645,0
|
|
20240717,111700,31715925,3645,3645,3645,3645,0
|
|
20240717,111600,31715925,3645,3645,3645,3645,1
|
|
20240717,111500,31712280,3640,3640,3640,3640,0
|
|
20240717,111400,31712280,3640,3640,3640,3640,0
|
|
20240717,111300,31712280,3640,3640,3640,3640,0
|
|
20240717,111200,31712280,3640,3640,3640,3640,0
|
|
20240717,111100,31712280,3640,3640,3640,3640,0
|
|
20240717,111000,31712280,3640,3640,3640,3640,0
|
|
20240717,110900,31712280,3640,3640,3640,3640,0
|
|
20240717,110800,31712280,3640,3640,3640,3640,0
|
|
20240717,110700,31712280,3640,3640,3640,3640,0
|
|
20240717,110600,31712280,3640,3640,3640,3640,0
|
|
20240717,110500,31712280,3640,3640,3640,3640,0
|
|
20240717,110400,31712280,3640,3640,3640,3640,0
|
|
20240717,110300,31712280,3640,3640,3640,3640,0
|
|
20240717,110200,31712280,3640,3640,3640,3640,0
|
|
20240717,110100,31712280,3640,3640,3640,3640,0
|
|
20240717,110000,31712280,3640,3640,3640,3640,0
|
|
20240717,105900,31712280,3640,3640,3640,3640,0
|
|
20240717,105800,31712280,3640,3640,3640,3640,0
|
|
20240717,105700,31712280,3640,3640,3640,3640,0
|
|
20240717,105600,31712280,3640,3640,3640,3640,0
|
|
20240717,105500,31712280,3640,3640,3640,3640,1
|
|
20240717,105400,31708640,3640,3640,3640,3640,0
|
|
20240717,105300,31708640,3640,3640,3640,3640,0
|
|
20240717,105200,31708640,3640,3640,3640,3640,0
|
|
20240717,105100,31708640,3640,3640,3640,3640,0
|
|
20240717,105000,31708640,3640,3640,3640,3640,1
|
|
20240717,104900,31705000,3615,3615,3615,3615,0
|
|
20240717,104800,31705000,3615,3615,3615,3615,223
|
|
20240717,104700,30898855,3620,3620,3620,3620,0
|
|
20240717,104600,30898855,3620,3620,3620,3620,0
|
|
20240717,104500,30898855,3620,3620,3620,3620,0
|
|
20240717,104400,30898855,3620,3620,3620,3620,0
|
|
20240717,104300,30898855,3620,3620,3620,3620,60
|
|
20240717,104200,30681655,3615,3615,3615,3615,0
|
|
20240717,104100,30681655,3615,3640,3640,3615,4734
|
|
20240717,104000,13565855,3645,3645,3645,3645,0
|
|
20240717,103900,13565855,3645,3645,3645,3645,109
|
|
20240717,103800,13168550,3650,3650,3650,3650,0
|
|
20240717,103700,13168550,3650,3650,3650,3650,0
|
|
20240717,103600,13168550,3650,3650,3650,3650,0
|
|
20240717,103500,13168550,3650,3650,3650,3650,0
|
|
20240717,103400,13168550,3650,3650,3650,3650,0
|
|
20240717,103300,13168550,3650,3650,3650,3650,0
|
|
20240717,103200,13168550,3650,3650,3650,3650,0
|
|
20240717,103100,13168550,3650,3650,3650,3650,0
|
|
20240717,103000,13168550,3650,3650,3650,3650,0
|
|
20240717,102900,13168550,3650,3650,3650,3650,50
|
|
20240717,102800,12986050,3655,3655,3655,3655,1
|
|
20240717,102700,12982395,3655,3655,3655,3655,0
|
|
20240717,102600,12982395,3655,3655,3655,3655,0
|
|
20240717,102500,12982395,3655,3655,3655,3655,4
|
|
20240717,102400,12967775,3655,3655,3655,3655,0
|
|
20240717,102300,12967775,3655,3655,3655,3655,45
|
|
20240717,102200,12803300,3680,3680,3680,3680,0
|
|
20240717,102100,12803300,3680,3680,3680,3680,0
|
|
20240717,102000,12803300,3680,3680,3680,3680,0
|
|
20240717,101900,12803300,3680,3680,3680,3680,0
|
|
20240717,101800,12803300,3680,3680,3680,3680,0
|
|
20240717,101700,12803300,3680,3680,3680,3680,0
|
|
20240717,101600,12803300,3680,3680,3680,3680,0
|
|
20240717,101500,12803300,3680,3680,3680,3680,0
|
|
20240717,101400,12803300,3680,3680,3680,3680,10
|
|
20240717,101300,12766500,3680,3680,3680,3680,10
|
|
20240717,101200,12729700,3680,3680,3680,3680,10
|
|
20240717,101100,12692900,3685,3685,3685,3685,0
|
|
20240717,101000,12692900,3685,3685,3685,3685,0
|
|
20240717,100900,12692900,3685,3685,3685,3685,10
|
|
20240717,100800,12656050,3685,3685,3685,3685,0
|
|
20240717,100700,12656050,3685,3685,3685,3685,0
|
|
20240717,100600,12656050,3685,3685,3685,3685,0
|
|
20240717,100500,12656050,3685,3685,3685,3685,0
|
|
20240717,100400,12656050,3685,3670,3685,3665,41
|
|
20240717,100300,12505760,3685,3685,3685,3685,0
|
|
20240717,100200,12505760,3685,3685,3685,3685,0
|
|
20240717,100100,12505760,3685,3685,3685,3685,0
|
|
20240717,100000,12505760,3685,3685,3685,3685,30
|
|
20240717,095900,12395210,3685,3680,3685,3680,16
|
|
20240717,095800,12336325,3685,3685,3685,3685,1
|
|
20240717,095700,12332640,3685,3685,3685,3685,0
|
|
20240717,095600,12332640,3685,3665,3685,3665,172
|
|
20240717,095500,11702240,3665,3665,3665,3665,0
|
|
20240717,095400,11702240,3665,3665,3665,3665,0
|
|
20240717,095300,11702240,3665,3665,3665,3665,0
|
|
20240717,095200,11702240,3665,3665,3665,3665,0
|
|
20240717,095100,11702240,3665,3665,3665,3665,0
|
|
20240717,095000,11702240,3665,3665,3665,3665,0
|
|
20240717,094900,11702240,3665,3665,3665,3665,0
|
|
20240717,094800,11702240,3665,3665,3665,3665,0
|
|
20240717,094700,11702240,3665,3665,3665,3665,0
|
|
20240717,094600,11702240,3665,3665,3665,3665,0
|
|
20240717,094500,11702240,3665,3665,3665,3665,0
|
|
20240717,094400,11702240,3665,3665,3665,3665,0
|
|
20240717,094300,11702240,3665,3665,3665,3665,0
|
|
20240717,094200,11702240,3665,3665,3665,3665,0
|
|
20240717,094100,11702240,3665,3665,3665,3665,0
|
|
20240717,094000,11702240,3665,3650,3665,3650,493
|
|
20240717,093900,9900480,3650,3650,3650,3650,400
|
|
20240717,093800,8440480,3650,3650,3650,3650,0
|
|
20240717,093700,8440480,3650,3650,3650,3650,0
|
|
20240717,093600,8440480,3650,3650,3650,3650,0
|
|
20240717,093500,8440480,3650,3650,3650,3650,0
|
|
20240717,093400,8440480,3650,3650,3650,3650,0
|
|
20240717,093300,8440480,3650,3650,3650,3650,0
|
|
20240717,093200,8440480,3650,3650,3650,3650,88
|
|
20240717,093100,8119280,3650,3650,3650,3650,0
|
|
20240717,093000,8119280,3650,3650,3650,3650,0
|
|
20240717,092900,8119280,3650,3650,3650,3650,0
|
|
20240717,092800,8119280,3650,3650,3650,3650,0
|
|
20240717,092700,8119280,3650,3650,3650,3650,0
|
|
20240717,092600,8119280,3650,3650,3650,3650,0
|
|
20240717,092500,8119280,3650,3650,3650,3650,0
|
|
20240717,092400,8119280,3650,3650,3650,3650,0
|
|
20240717,092300,8119280,3650,3650,3650,3650,0
|
|
20240717,092200,8119280,3650,3650,3650,3650,0
|
|
20240717,092100,8119280,3650,3650,3650,3650,0
|
|
20240717,092000,8119280,3650,3650,3650,3650,1
|
|
20240717,091900,8115630,3645,3645,3645,3645,0
|
|
20240717,091800,8115630,3645,3645,3645,3645,0
|
|
20240717,091700,8115630,3645,3645,3645,3645,0
|
|
20240717,091600,8115630,3645,3645,3645,3645,0
|
|
20240717,091500,8115630,3645,3645,3645,3645,15
|
|
20240717,091400,8060955,3630,3635,3635,3630,512
|
|
20240717,091300,6202345,3640,3640,3640,3640,0
|
|
20240717,091200,6202345,3640,3640,3640,3640,0
|
|
20240717,091100,6202345,3640,3640,3640,3640,0
|
|
20240717,091000,6202345,3640,3640,3640,3640,0
|
|
20240717,090900,6202345,3640,3640,3640,3640,28
|
|
20240717,090800,6100425,3640,3640,3640,3640,2
|
|
20240717,090700,6093145,3640,3640,3640,3640,0
|
|
20240717,090600,6093145,3640,3640,3640,3640,10
|
|
20240717,090500,6056745,3645,3645,3645,3645,0
|
|
20240717,090400,6056745,3645,3645,3645,3645,1
|
|
20240717,090300,6053100,3610,3610,3610,3610,48
|
|
20240717,090200,5879820,3650,3650,3650,3650,0
|
|
20240717,090100,5879820,3650,3635,3650,3600,282
|
|
20240717,090000,4860570,3630,3630,3630,3630,1339
|