691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,202800,34879605,3565,3565,3565,3565,903
|
|
20240718,202700,34879605,3565,3565,3565,3565,0
|
|
20240718,202600,34879605,3565,3565,3565,3565,0
|
|
20240718,202500,34879605,3565,3565,3565,3565,0
|
|
20240718,202400,34879605,3565,3565,3565,3565,0
|
|
20240718,202300,34879605,3565,3565,3565,3565,0
|
|
20240718,202200,34879605,3565,3565,3565,3565,0
|
|
20240718,202100,34879605,3565,3565,3565,3565,0
|
|
20240718,202000,34879605,3565,3565,3565,3565,0
|
|
20240718,201900,34879605,3565,3565,3565,3565,0
|
|
20240718,201800,34879605,3565,3565,3565,3565,0
|
|
20240718,201700,34879605,3565,3565,3565,3565,0
|
|
20240718,201600,34879605,3565,3565,3565,3565,0
|
|
20240718,201500,34879605,3565,3565,3565,3565,0
|
|
20240718,201400,34879605,3565,3565,3565,3565,0
|
|
20240718,201300,34879605,3565,3565,3565,3565,0
|
|
20240718,201200,34879605,3565,3565,3565,3565,0
|
|
20240718,201100,34879605,3565,3565,3565,3565,0
|
|
20240718,201000,34879605,3565,3565,3565,3565,0
|
|
20240718,200900,34879605,3565,3565,3565,3565,0
|
|
20240718,200800,34879605,3565,3565,3565,3565,0
|
|
20240718,200700,34879605,3565,3565,3565,3565,0
|
|
20240718,200600,34879605,3565,3565,3565,3565,0
|
|
20240718,200500,34879605,3565,3565,3565,3565,0
|
|
20240718,200400,34879605,3565,3565,3565,3565,0
|
|
20240718,200300,34879605,3565,3565,3565,3565,0
|
|
20240718,200200,34879605,3565,3565,3565,3565,0
|
|
20240718,200100,34879605,3565,3565,3565,3565,0
|
|
20240718,200000,34879605,3565,3565,3565,3565,0
|
|
20240718,195900,34879605,3565,3565,3565,3565,0
|
|
20240718,195800,34879605,3565,3565,3565,3565,903
|
|
20240718,195700,34879605,3565,3565,3565,3565,0
|
|
20240718,195600,34879605,3565,3565,3565,3565,0
|
|
20240718,195500,34879605,3565,3565,3565,3565,0
|
|
20240718,195400,34879605,3565,3565,3565,3565,0
|
|
20240718,195300,34879605,3565,3565,3565,3565,0
|
|
20240718,195200,34879605,3565,3565,3565,3565,0
|
|
20240718,195100,34879605,3565,3565,3565,3565,0
|
|
20240718,195000,34879605,3565,3565,3565,3565,0
|
|
20240718,194900,34879605,3565,3565,3565,3565,0
|
|
20240718,194800,34879605,3565,3565,3565,3565,0
|
|
20240718,194700,34879605,3565,3565,3565,3565,0
|
|
20240718,194600,34879605,3565,3565,3565,3565,0
|
|
20240718,194500,34879605,3565,3565,3565,3565,0
|
|
20240718,194400,34879605,3565,3565,3565,3565,0
|
|
20240718,194300,34879605,3565,3565,3565,3565,0
|
|
20240718,194200,34879605,3565,3565,3565,3565,0
|
|
20240718,194100,34879605,3565,3565,3565,3565,0
|
|
20240718,194000,34879605,3565,3565,3565,3565,0
|
|
20240718,193900,34879605,3565,3565,3565,3565,0
|
|
20240718,193800,34879605,3565,3565,3565,3565,0
|
|
20240718,193700,34879605,3565,3565,3565,3565,0
|
|
20240718,193600,34879605,3565,3565,3565,3565,0
|
|
20240718,193500,34879605,3565,3565,3565,3565,0
|
|
20240718,193400,34879605,3565,3565,3565,3565,0
|
|
20240718,193300,34879605,3565,3565,3565,3565,0
|
|
20240718,193200,34879605,3565,3565,3565,3565,0
|
|
20240718,193100,34879605,3565,3565,3565,3565,0
|
|
20240718,193000,34879605,3565,3565,3565,3565,0
|
|
20240718,192900,34879605,3565,3565,3565,3565,0
|
|
20240718,192800,34879605,3565,3565,3565,3565,903
|
|
20240718,192700,34879605,3565,3565,3565,3565,0
|
|
20240718,192600,34879605,3565,3565,3565,3565,0
|
|
20240718,192500,34879605,3565,3565,3565,3565,0
|
|
20240718,192400,34879605,3565,3565,3565,3565,0
|
|
20240718,192300,34879605,3565,3565,3565,3565,0
|
|
20240718,192200,34879605,3565,3565,3565,3565,0
|
|
20240718,192100,34879605,3565,3565,3565,3565,0
|
|
20240718,192000,34879605,3565,3565,3565,3565,0
|
|
20240718,191900,34879605,3565,3565,3565,3565,0
|
|
20240718,191800,34879605,3565,3565,3565,3565,0
|
|
20240718,191700,34879605,3565,3565,3565,3565,0
|
|
20240718,191600,34879605,3565,3565,3565,3565,0
|
|
20240718,191500,34879605,3565,3565,3565,3565,0
|
|
20240718,191400,34879605,3565,3565,3565,3565,0
|
|
20240718,191300,34879605,3565,3565,3565,3565,0
|
|
20240718,191200,34879605,3565,3565,3565,3565,0
|
|
20240718,191100,34879605,3565,3565,3565,3565,0
|
|
20240718,191000,34879605,3565,3565,3565,3565,0
|
|
20240718,190900,34879605,3565,3565,3565,3565,0
|
|
20240718,190800,34879605,3565,3565,3565,3565,0
|
|
20240718,190700,34879605,3565,3565,3565,3565,0
|
|
20240718,190600,34879605,3565,3565,3565,3565,0
|
|
20240718,190500,34879605,3565,3565,3565,3565,0
|
|
20240718,190400,34879605,3565,3565,3565,3565,0
|
|
20240718,190300,34879605,3565,3565,3565,3565,0
|
|
20240718,190200,34879605,3565,3565,3565,3565,0
|
|
20240718,190100,34879605,3565,3565,3565,3565,0
|
|
20240718,190000,34879605,3565,3565,3565,3565,0
|
|
20240718,185900,34879605,3565,3565,3565,3565,0
|
|
20240718,185800,34879605,3565,3565,3565,3565,903
|
|
20240718,185700,34879605,3565,3565,3565,3565,0
|
|
20240718,185600,34879605,3565,3565,3565,3565,0
|
|
20240718,185500,34879605,3565,3565,3565,3565,0
|
|
20240718,185400,34879605,3565,3565,3565,3565,0
|
|
20240718,185300,34879605,3565,3565,3565,3565,0
|
|
20240718,185200,34879605,3565,3565,3565,3565,0
|
|
20240718,185100,34879605,3565,3565,3565,3565,0
|
|
20240718,185000,34879605,3565,3565,3565,3565,0
|
|
20240718,184900,34879605,3565,3565,3565,3565,0
|
|
20240718,184800,34879605,3565,3565,3565,3565,0
|
|
20240718,184700,34879605,3565,3565,3565,3565,0
|
|
20240718,184600,34879605,3565,3565,3565,3565,0
|
|
20240718,184500,34879605,3565,3565,3565,3565,0
|
|
20240718,184400,34879605,3565,3565,3565,3565,0
|
|
20240718,184300,34879605,3565,3565,3565,3565,0
|
|
20240718,184200,34879605,3565,3565,3565,3565,0
|
|
20240718,184100,34879605,3565,3565,3565,3565,0
|
|
20240718,184000,34879605,3565,3565,3565,3565,0
|
|
20240718,183900,34879605,3565,3565,3565,3565,0
|
|
20240718,183800,34879605,3565,3565,3565,3565,0
|
|
20240718,183700,34879605,3565,3565,3565,3565,0
|
|
20240718,183600,34879605,3565,3565,3565,3565,0
|
|
20240718,183500,34879605,3565,3565,3565,3565,0
|
|
20240718,183400,34879605,3565,3565,3565,3565,0
|
|
20240718,183300,34879605,3565,3565,3565,3565,0
|
|
20240718,183200,34879605,3565,3565,3565,3565,0
|
|
20240718,183100,34879605,3565,3565,3565,3565,0
|
|
20240718,183000,34879605,3565,3565,3565,3565,0
|
|
20240718,182900,34879605,3565,3565,3565,3565,0
|
|
20240718,182800,34879605,3565,3565,3565,3565,903
|
|
20240718,182700,34879605,3565,3565,3565,3565,0
|
|
20240718,182600,34879605,3565,3565,3565,3565,0
|
|
20240718,182500,34879605,3565,3565,3565,3565,0
|
|
20240718,182400,34879605,3565,3565,3565,3565,0
|
|
20240718,182300,34879605,3565,3565,3565,3565,0
|
|
20240718,182200,34879605,3565,3565,3565,3565,0
|
|
20240718,182100,34879605,3565,3565,3565,3565,0
|
|
20240718,182000,34879605,3565,3565,3565,3565,0
|
|
20240718,181900,34879605,3565,3565,3565,3565,0
|
|
20240718,181800,34879605,3565,3565,3565,3565,0
|
|
20240718,181700,34879605,3565,3565,3565,3565,0
|
|
20240718,181600,34879605,3565,3565,3565,3565,0
|
|
20240718,181500,34879605,3565,3565,3565,3565,0
|
|
20240718,181400,34879605,3565,3565,3565,3565,0
|
|
20240718,181300,34879605,3565,3565,3565,3565,0
|
|
20240718,181200,34879605,3565,3565,3565,3565,0
|
|
20240718,181100,34879605,3565,3565,3565,3565,0
|
|
20240718,181000,34879605,3565,3565,3565,3565,0
|
|
20240718,180900,34879605,3565,3565,3565,3565,0
|
|
20240718,180800,34879605,3565,3565,3565,3565,0
|
|
20240718,180700,34879605,3565,3565,3565,3565,0
|
|
20240718,180600,34879605,3565,3565,3565,3565,0
|
|
20240718,180500,34879605,3565,3565,3565,3565,0
|
|
20240718,180400,34879605,3565,3565,3565,3565,0
|
|
20240718,180300,34879605,3565,3565,3565,3565,0
|
|
20240718,180200,34879605,3565,3565,3565,3565,0
|
|
20240718,180100,34879605,3565,3565,3565,3565,0
|
|
20240718,180000,34879605,3565,3565,3565,3565,0
|
|
20240718,175900,34879605,3565,3565,3565,3565,0
|
|
20240718,175800,34879605,3565,3565,3565,3565,903
|
|
20240718,175700,34879605,3565,3565,3565,3565,0
|
|
20240718,175600,34879605,3565,3565,3565,3565,0
|
|
20240718,175500,34879605,3565,3565,3565,3565,0
|
|
20240718,175400,34879605,3565,3565,3565,3565,0
|
|
20240718,175300,34879605,3565,3565,3565,3565,0
|
|
20240718,175200,34879605,3565,3565,3565,3565,0
|
|
20240718,175100,34879605,3565,3565,3565,3565,0
|
|
20240718,175000,34879605,3565,3565,3565,3565,0
|
|
20240718,174900,34879605,3565,3565,3565,3565,0
|
|
20240718,174800,34879605,3565,3565,3565,3565,0
|
|
20240718,174700,34879605,3565,3565,3565,3565,0
|
|
20240718,174600,34879605,3565,3565,3565,3565,0
|
|
20240718,174500,34879605,3565,3565,3565,3565,0
|
|
20240718,174400,34879605,3565,3565,3565,3565,0
|
|
20240718,174300,34879605,3565,3565,3565,3565,0
|
|
20240718,174200,34879605,3565,3565,3565,3565,0
|
|
20240718,174100,34879605,3565,3565,3565,3565,0
|
|
20240718,174000,34879605,3565,3565,3565,3565,0
|
|
20240718,173900,34879605,3565,3565,3565,3565,0
|
|
20240718,173800,34879605,3565,3565,3565,3565,0
|
|
20240718,173700,34879605,3565,3565,3565,3565,0
|
|
20240718,173600,34879605,3565,3565,3565,3565,0
|
|
20240718,173500,34879605,3565,3565,3565,3565,0
|
|
20240718,173400,34879605,3565,3565,3565,3565,0
|
|
20240718,173300,34879605,3565,3565,3565,3565,0
|
|
20240718,173200,34879605,3565,3565,3565,3565,0
|
|
20240718,173100,34879605,3565,3565,3565,3565,0
|
|
20240718,173000,34879605,3565,3565,3565,3565,0
|
|
20240718,172900,34879605,3565,3565,3565,3565,0
|
|
20240718,172800,34879605,3565,3565,3565,3565,903
|
|
20240718,172700,34879605,3565,3565,3565,3565,0
|
|
20240718,172600,34879605,3565,3565,3565,3565,0
|
|
20240718,172500,34879605,3565,3565,3565,3565,0
|
|
20240718,172400,34879605,3565,3565,3565,3565,0
|
|
20240718,172300,34879605,3565,3565,3565,3565,0
|
|
20240718,172200,34879605,3565,3565,3565,3565,0
|
|
20240718,172100,34879605,3565,3565,3565,3565,0
|
|
20240718,172000,34879605,3565,3565,3565,3565,0
|
|
20240718,171900,34879605,3565,3565,3565,3565,0
|
|
20240718,171800,34879605,3565,3565,3565,3565,0
|
|
20240718,171700,34879605,3565,3565,3565,3565,0
|
|
20240718,171600,34879605,3565,3565,3565,3565,0
|
|
20240718,171500,34879605,3565,3565,3565,3565,0
|
|
20240718,171400,34879605,3565,3565,3565,3565,0
|
|
20240718,171300,34879605,3565,3565,3565,3565,0
|
|
20240718,171200,34879605,3565,3565,3565,3565,0
|
|
20240718,171100,34879605,3565,3565,3565,3565,0
|
|
20240718,171000,34879605,3565,3565,3565,3565,0
|
|
20240718,170900,34879605,3565,3565,3565,3565,0
|
|
20240718,170800,34879605,3565,3565,3565,3565,0
|
|
20240718,170700,34879605,3565,3565,3565,3565,0
|
|
20240718,170600,34879605,3565,3565,3565,3565,0
|
|
20240718,170500,34879605,3565,3565,3565,3565,0
|
|
20240718,170400,34879605,3565,3565,3565,3565,0
|
|
20240718,170300,34879605,3565,3565,3565,3565,0
|
|
20240718,170200,34879605,3565,3565,3565,3565,0
|
|
20240718,170100,34879605,3565,3565,3565,3565,0
|
|
20240718,170000,34879605,3565,3565,3565,3565,0
|
|
20240718,165900,34879605,3565,3565,3565,3565,0
|
|
20240718,165800,34879605,3565,3565,3565,3565,903
|
|
20240718,165700,34879605,3565,3565,3565,3565,0
|
|
20240718,165600,34879605,3565,3565,3565,3565,0
|
|
20240718,165500,34879605,3565,3565,3565,3565,0
|
|
20240718,165400,34879605,3565,3565,3565,3565,0
|
|
20240718,165300,34879605,3565,3565,3565,3565,0
|
|
20240718,165200,34879605,3565,3565,3565,3565,0
|
|
20240718,165100,34879605,3565,3565,3565,3565,0
|
|
20240718,165000,34879605,3565,3565,3565,3565,0
|
|
20240718,164900,34879605,3565,3565,3565,3565,0
|
|
20240718,164800,34879605,3565,3565,3565,3565,0
|
|
20240718,164700,34879605,3565,3565,3565,3565,0
|
|
20240718,164600,34879605,3565,3565,3565,3565,0
|
|
20240718,164500,34879605,3565,3565,3565,3565,0
|
|
20240718,164400,34879605,3565,3565,3565,3565,0
|
|
20240718,164300,34879605,3565,3565,3565,3565,0
|
|
20240718,164200,34879605,3565,3565,3565,3565,0
|
|
20240718,164100,34879605,3565,3565,3565,3565,0
|
|
20240718,164000,34879605,3565,3565,3565,3565,0
|
|
20240718,163900,34879605,3565,3565,3565,3565,0
|
|
20240718,163800,34879605,3565,3565,3565,3565,0
|
|
20240718,163700,34879605,3565,3565,3565,3565,0
|
|
20240718,163600,34879605,3565,3565,3565,3565,0
|
|
20240718,163500,34879605,3565,3565,3565,3565,0
|
|
20240718,163400,34879605,3565,3565,3565,3565,0
|
|
20240718,163300,34879605,3565,3565,3565,3565,0
|
|
20240718,163200,34879605,3565,3565,3565,3565,0
|
|
20240718,163100,34879605,3565,3565,3565,3565,0
|
|
20240718,163000,34879605,3565,3565,3565,3565,0
|
|
20240718,162900,34879605,3565,3565,3565,3565,0
|
|
20240718,162800,34879605,3565,3565,3565,3565,903
|
|
20240718,162700,34879605,3565,3565,3565,3565,0
|
|
20240718,162600,34879605,3565,3565,3565,3565,0
|
|
20240718,162500,34879605,3565,3565,3565,3565,0
|
|
20240718,162400,34879605,3565,3565,3565,3565,0
|
|
20240718,162300,34879605,3565,3565,3565,3565,0
|
|
20240718,162200,34879605,3565,3565,3565,3565,0
|
|
20240718,162100,34879605,3565,3565,3565,3565,0
|
|
20240718,162000,34879605,3565,3565,3565,3565,0
|
|
20240718,161900,34879605,3565,3565,3565,3565,0
|
|
20240718,161800,34879605,3565,3565,3565,3565,0
|
|
20240718,161700,34879605,3565,3565,3565,3565,0
|
|
20240718,161600,34879605,3565,3565,3565,3565,0
|
|
20240718,161500,34879605,3565,3565,3565,3565,0
|
|
20240718,161400,34879605,3565,3565,3565,3565,0
|
|
20240718,161300,34879605,3565,3565,3565,3565,0
|
|
20240718,161200,34879605,3565,3565,3565,3565,0
|
|
20240718,161100,34879605,3565,3565,3565,3565,0
|
|
20240718,161000,34879605,3565,3565,3565,3565,0
|
|
20240718,160900,34879605,3565,3565,3565,3565,0
|
|
20240718,160800,34879605,3565,3565,3565,3565,0
|
|
20240718,160700,34879605,3565,3565,3565,3565,0
|
|
20240718,160600,34879605,3565,3565,3565,3565,0
|
|
20240718,160500,34879605,3565,3565,3565,3565,0
|
|
20240718,160400,34879605,3565,3565,3565,3565,0
|
|
20240718,160300,34879605,3565,3565,3565,3565,0
|
|
20240718,160200,34879605,3565,3565,3565,3565,0
|
|
20240718,160100,34879605,3565,3565,3565,3565,0
|
|
20240718,160000,34879605,3565,3565,3565,3565,0
|
|
20240718,155900,34879605,3565,3565,3565,3565,0
|
|
20240718,155800,34879605,3565,3565,3565,3565,903
|
|
20240718,155700,34879605,3565,3565,3565,3565,0
|
|
20240718,155600,34879605,3565,3565,3565,3565,0
|
|
20240718,155500,34879605,3565,3565,3565,3565,0
|
|
20240718,155400,34879605,3565,3565,3565,3565,0
|
|
20240718,155300,34879605,3565,3565,3565,3565,0
|
|
20240718,155200,34879605,3565,3565,3565,3565,0
|
|
20240718,155100,34879605,3565,3565,3565,3565,0
|
|
20240718,155000,34879605,3565,3565,3565,3565,0
|
|
20240718,154900,34879605,3565,3565,3565,3565,0
|
|
20240718,154800,34879605,3565,3565,3565,3565,0
|
|
20240718,154700,34879605,3565,3565,3565,3565,0
|
|
20240718,154600,34879605,3565,3565,3565,3565,0
|
|
20240718,154500,34879605,3565,3565,3565,3565,0
|
|
20240718,154400,34879605,3565,3565,3565,3565,0
|
|
20240718,154300,34879605,3565,3565,3565,3565,0
|
|
20240718,154200,34879605,3565,3565,3565,3565,0
|
|
20240718,154100,34879605,3565,3565,3565,3565,0
|
|
20240718,154000,34879605,3565,3565,3565,3565,0
|
|
20240718,153900,34879605,3565,3565,3565,3565,0
|
|
20240718,153800,34879605,3565,3565,3565,3565,0
|
|
20240718,153700,34879605,3565,3565,3565,3565,0
|
|
20240718,153600,34879605,3565,3565,3565,3565,0
|
|
20240718,153500,34879605,3565,3565,3565,3565,0
|
|
20240718,153400,34879605,3565,3565,3565,3565,0
|
|
20240718,153300,34879605,3565,3565,3565,3565,0
|
|
20240718,153200,34879605,3565,3565,3565,3565,0
|
|
20240718,153100,34879605,3565,3565,3565,3565,0
|
|
20240718,153000,34879605,3565,3565,3565,3565,903
|
|
20240718,152900,31660410,3580,3580,3580,3580,0
|
|
20240718,152800,31660410,3580,3580,3580,3580,0
|
|
20240718,152700,31660410,3580,3580,3580,3580,0
|
|
20240718,152600,31660410,3580,3580,3580,3580,0
|
|
20240718,152500,31660410,3580,3580,3580,3580,0
|
|
20240718,152400,31660410,3580,3580,3580,3580,0
|
|
20240718,152300,31660410,3580,3580,3580,3580,0
|
|
20240718,152200,31660410,3580,3580,3580,3580,0
|
|
20240718,152100,31660410,3580,3580,3580,3580,0
|
|
20240718,152000,31660410,3580,3580,3580,3580,0
|
|
20240718,151900,31660410,3580,3580,3580,3580,1
|
|
20240718,151800,31656830,3580,3580,3580,3580,0
|
|
20240718,151700,31656830,3580,3580,3580,3580,0
|
|
20240718,151600,31656830,3580,3580,3580,3580,0
|
|
20240718,151500,31656830,3580,3580,3580,3580,1
|
|
20240718,151400,31653250,3580,3580,3580,3580,5
|
|
20240718,151300,31635350,3605,3605,3605,3605,0
|
|
20240718,151200,31635350,3605,3605,3605,3605,0
|
|
20240718,151100,31635350,3605,3605,3605,3605,0
|
|
20240718,151000,31635350,3605,3605,3605,3605,0
|
|
20240718,150900,31635350,3605,3605,3605,3605,0
|
|
20240718,150800,31635350,3605,3605,3605,3605,0
|
|
20240718,150700,31635350,3605,3605,3605,3605,1
|
|
20240718,150600,31631745,3605,3605,3605,3605,0
|
|
20240718,150500,31631745,3605,3605,3605,3605,0
|
|
20240718,150400,31631745,3605,3605,3605,3605,0
|
|
20240718,150300,31631745,3605,3605,3605,3605,0
|
|
20240718,150200,31631745,3605,3605,3605,3605,0
|
|
20240718,150100,31631745,3605,3605,3605,3605,0
|
|
20240718,150000,31631745,3605,3595,3605,3595,3
|
|
20240718,145900,31620950,3585,3580,3585,3580,25
|
|
20240718,145800,31531330,3585,3585,3585,3585,0
|
|
20240718,145700,31531330,3585,3585,3585,3585,0
|
|
20240718,145600,31531330,3585,3585,3585,3585,2
|
|
20240718,145500,31524160,3585,3585,3585,3585,0
|
|
20240718,145400,31524160,3585,3585,3585,3585,0
|
|
20240718,145300,31524160,3585,3585,3585,3585,0
|
|
20240718,145200,31524160,3585,3585,3585,3585,0
|
|
20240718,145100,31524160,3585,3585,3585,3585,0
|
|
20240718,145000,31524160,3585,3585,3585,3585,50
|
|
20240718,144900,31344910,3585,3585,3585,3585,0
|
|
20240718,144800,31344910,3585,3585,3585,3585,0
|
|
20240718,144700,31344910,3585,3585,3585,3585,0
|
|
20240718,144600,31344910,3585,3585,3585,3585,0
|
|
20240718,144500,31344910,3585,3585,3585,3585,0
|
|
20240718,144400,31344910,3585,3585,3585,3585,1
|
|
20240718,144300,31341325,3565,3565,3565,3565,0
|
|
20240718,144200,31341325,3565,3565,3565,3565,0
|
|
20240718,144100,31341325,3565,3595,3595,3565,301
|
|
20240718,144000,30267745,3565,3565,3565,3565,0
|
|
20240718,143900,30267745,3565,3565,3565,3565,0
|
|
20240718,143800,30267745,3565,3565,3565,3565,0
|
|
20240718,143700,30267745,3565,3565,3565,3565,0
|
|
20240718,143600,30267745,3565,3565,3565,3565,0
|
|
20240718,143500,30267745,3565,3565,3565,3565,0
|
|
20240718,143400,30267745,3565,3565,3565,3565,0
|
|
20240718,143300,30267745,3565,3565,3565,3565,0
|
|
20240718,143200,30267745,3565,3565,3565,3565,68
|
|
20240718,143100,30025325,3565,3565,3565,3565,0
|
|
20240718,143000,30025325,3565,3575,3575,3565,827
|
|
20240718,142900,27075345,3595,3595,3595,3595,0
|
|
20240718,142800,27075345,3595,3595,3595,3595,0
|
|
20240718,142700,27075345,3595,3595,3595,3595,0
|
|
20240718,142600,27075345,3595,3595,3595,3595,0
|
|
20240718,142500,27075345,3595,3595,3595,3595,0
|
|
20240718,142400,27075345,3595,3595,3595,3595,0
|
|
20240718,142300,27075345,3595,3595,3595,3595,0
|
|
20240718,142200,27075345,3595,3595,3595,3595,1
|
|
20240718,142100,27071750,3580,3580,3580,3580,0
|
|
20240718,142000,27071750,3580,3580,3580,3580,0
|
|
20240718,141900,27071750,3580,3580,3580,3580,0
|
|
20240718,141800,27071750,3580,3580,3580,3580,0
|
|
20240718,141700,27071750,3580,3580,3580,3580,0
|
|
20240718,141600,27071750,3580,3580,3580,3580,0
|
|
20240718,141500,27071750,3580,3580,3580,3580,150
|
|
20240718,141400,26534750,3595,3595,3595,3595,0
|
|
20240718,141300,26534750,3595,3595,3595,3595,0
|
|
20240718,141200,26534750,3595,3595,3595,3595,0
|
|
20240718,141100,26534750,3595,3595,3595,3595,0
|
|
20240718,141000,26534750,3595,3595,3595,3595,0
|
|
20240718,140900,26534750,3595,3595,3595,3595,0
|
|
20240718,140800,26534750,3595,3595,3595,3595,0
|
|
20240718,140700,26534750,3595,3595,3595,3595,0
|
|
20240718,140600,26534750,3595,3595,3595,3595,0
|
|
20240718,140500,26534750,3595,3595,3595,3595,0
|
|
20240718,140400,26534750,3595,3595,3595,3595,0
|
|
20240718,140300,26534750,3595,3595,3595,3595,0
|
|
20240718,140200,26534750,3595,3595,3595,3595,1
|
|
20240718,140100,26531155,3585,3585,3585,3585,0
|
|
20240718,140000,26531155,3585,3585,3585,3585,71
|
|
20240718,135900,26276620,3605,3605,3605,3605,0
|
|
20240718,135800,26276620,3605,3605,3605,3605,0
|
|
20240718,135700,26276620,3605,3605,3605,3605,0
|
|
20240718,135600,26276620,3605,3605,3605,3605,0
|
|
20240718,135500,26276620,3605,3605,3605,3605,101
|
|
20240718,135400,25912515,3590,3590,3590,3590,77
|
|
20240718,135300,25636085,3595,3595,3595,3595,50
|
|
20240718,135200,25456335,3620,3620,3620,3620,0
|
|
20240718,135100,25456335,3620,3620,3620,3620,0
|
|
20240718,135000,25456335,3620,3620,3620,3620,1
|
|
20240718,134900,25452715,3600,3600,3600,3600,48
|
|
20240718,134800,25279915,3620,3620,3620,3620,0
|
|
20240718,134700,25279915,3620,3620,3620,3620,0
|
|
20240718,134600,25279915,3620,3620,3620,3620,0
|
|
20240718,134500,25279915,3620,3620,3620,3620,0
|
|
20240718,134400,25279915,3620,3620,3620,3620,0
|
|
20240718,134300,25279915,3620,3620,3620,3620,0
|
|
20240718,134200,25279915,3620,3620,3620,3620,0
|
|
20240718,134100,25279915,3620,3620,3620,3620,0
|
|
20240718,134000,25279915,3620,3620,3620,3620,0
|
|
20240718,133900,25279915,3620,3620,3620,3620,0
|
|
20240718,133800,25279915,3620,3620,3620,3620,0
|
|
20240718,133700,25279915,3620,3620,3620,3620,0
|
|
20240718,133600,25279915,3620,3620,3620,3620,0
|
|
20240718,133500,25279915,3620,3620,3620,3620,1
|
|
20240718,133400,25276295,3600,3600,3600,3600,0
|
|
20240718,133300,25276295,3600,3600,3600,3600,0
|
|
20240718,133200,25276295,3600,3600,3600,3600,0
|
|
20240718,133100,25276295,3600,3600,3600,3600,0
|
|
20240718,133000,25276295,3600,3600,3600,3600,0
|
|
20240718,132900,25276295,3600,3600,3600,3600,2
|
|
20240718,132800,25269095,3620,3620,3620,3620,0
|
|
20240718,132700,25269095,3620,3620,3620,3620,0
|
|
20240718,132600,25269095,3620,3620,3620,3620,7
|
|
20240718,132500,25243755,3620,3620,3620,3620,0
|
|
20240718,132400,25243755,3620,3620,3620,3620,0
|
|
20240718,132300,25243755,3620,3620,3620,3620,0
|
|
20240718,132200,25243755,3620,3620,3620,3620,0
|
|
20240718,132100,25243755,3620,3620,3620,3620,0
|
|
20240718,132000,25243755,3620,3620,3620,3620,0
|
|
20240718,131900,25243755,3620,3620,3620,3620,0
|
|
20240718,131800,25243755,3620,3620,3620,3620,0
|
|
20240718,131700,25243755,3620,3620,3620,3620,0
|
|
20240718,131600,25243755,3620,3620,3620,3620,0
|
|
20240718,131500,25243755,3620,3620,3620,3620,1
|
|
20240718,131400,25240135,3615,3615,3615,3615,0
|
|
20240718,131300,25240135,3615,3615,3615,3615,0
|
|
20240718,131200,25240135,3615,3615,3615,3615,0
|
|
20240718,131100,25240135,3615,3615,3615,3615,0
|
|
20240718,131000,25240135,3615,3615,3615,3615,0
|
|
20240718,130900,25240135,3615,3615,3615,3615,0
|
|
20240718,130800,25240135,3615,3615,3615,3615,0
|
|
20240718,130700,25240135,3615,3615,3615,3615,0
|
|
20240718,130600,25240135,3615,3615,3615,3615,0
|
|
20240718,130500,25240135,3615,3615,3615,3615,0
|
|
20240718,130400,25240135,3615,3615,3615,3615,0
|
|
20240718,130300,25240135,3615,3615,3615,3615,0
|
|
20240718,130200,25240135,3615,3615,3615,3615,0
|
|
20240718,130100,25240135,3615,3615,3615,3615,0
|
|
20240718,130000,25240135,3615,3615,3615,3615,0
|
|
20240718,125900,25240135,3615,3615,3615,3615,0
|
|
20240718,125800,25240135,3615,3615,3615,3615,0
|
|
20240718,125700,25240135,3615,3615,3615,3615,0
|
|
20240718,125600,25240135,3615,3615,3615,3615,0
|
|
20240718,125500,25240135,3615,3615,3615,3615,30
|
|
20240718,125400,25131685,3615,3615,3615,3615,0
|
|
20240718,125300,25131685,3615,3615,3615,3615,35
|
|
20240718,125200,25005160,3615,3615,3615,3615,0
|
|
20240718,125100,25005160,3615,3615,3615,3615,0
|
|
20240718,125000,25005160,3615,3615,3615,3615,0
|
|
20240718,124900,25005160,3615,3615,3615,3615,0
|
|
20240718,124800,25005160,3615,3615,3615,3615,0
|
|
20240718,124700,25005160,3615,3615,3615,3615,0
|
|
20240718,124600,25005160,3615,3615,3615,3615,0
|
|
20240718,124500,25005160,3615,3615,3615,3615,0
|
|
20240718,124400,25005160,3615,3615,3615,3615,0
|
|
20240718,124300,25005160,3615,3615,3615,3615,0
|
|
20240718,124200,25005160,3615,3615,3615,3615,1
|
|
20240718,124100,25001545,3615,3615,3615,3615,0
|
|
20240718,124000,25001545,3615,3615,3615,3615,0
|
|
20240718,123900,25001545,3615,3615,3615,3615,0
|
|
20240718,123800,25001545,3615,3615,3615,3615,0
|
|
20240718,123700,25001545,3615,3615,3615,3615,0
|
|
20240718,123600,25001545,3615,3615,3615,3615,0
|
|
20240718,123500,25001545,3615,3615,3615,3615,0
|
|
20240718,123400,25001545,3615,3615,3615,3615,0
|
|
20240718,123300,25001545,3615,3615,3615,3615,0
|
|
20240718,123200,25001545,3615,3615,3615,3615,0
|
|
20240718,123100,25001545,3615,3615,3615,3615,0
|
|
20240718,123000,25001545,3615,3615,3615,3615,0
|
|
20240718,122900,25001545,3615,3615,3615,3615,0
|
|
20240718,122800,25001545,3615,3615,3615,3615,0
|
|
20240718,122700,25001545,3615,3615,3615,3615,0
|
|
20240718,122600,25001545,3615,3615,3615,3615,1
|
|
20240718,122500,24997930,3595,3595,3595,3595,73
|
|
20240718,122400,24735495,3590,3590,3590,3590,99
|
|
20240718,122300,24380085,3590,3590,3590,3590,0
|
|
20240718,122200,24380085,3590,3590,3590,3590,0
|
|
20240718,122100,24380085,3590,3590,3590,3590,1
|
|
20240718,122000,24376495,3580,3580,3580,3580,0
|
|
20240718,121900,24376495,3580,3580,3580,3580,0
|
|
20240718,121800,24376495,3580,3580,3580,3580,100
|
|
20240718,121700,24018495,3580,3580,3580,3580,0
|
|
20240718,121600,24018495,3580,3575,3580,3575,566
|
|
20240718,121500,21993545,3575,3575,3575,3575,2
|
|
20240718,121400,21986395,3575,3575,3575,3575,0
|
|
20240718,121300,21986395,3575,3575,3575,3575,0
|
|
20240718,121200,21986395,3575,3575,3575,3575,0
|
|
20240718,121100,21986395,3575,3575,3575,3575,0
|
|
20240718,121000,21986395,3575,3575,3575,3575,0
|
|
20240718,120900,21986395,3575,3575,3575,3575,0
|
|
20240718,120800,21986395,3575,3575,3575,3575,30
|
|
20240718,120700,21879145,3575,3575,3575,3575,0
|
|
20240718,120600,21879145,3575,3575,3575,3575,1
|
|
20240718,120500,21875570,3565,3565,3565,3565,0
|
|
20240718,120400,21875570,3565,3565,3565,3565,0
|
|
20240718,120300,21875570,3565,3565,3565,3565,0
|
|
20240718,120200,21875570,3565,3565,3565,3565,0
|
|
20240718,120100,21875570,3565,3565,3565,3565,0
|
|
20240718,120000,21875570,3565,3565,3565,3565,0
|
|
20240718,115900,21875570,3565,3565,3565,3565,0
|
|
20240718,115800,21875570,3565,3565,3565,3565,0
|
|
20240718,115700,21875570,3565,3565,3565,3565,95
|
|
20240718,115600,21536895,3565,3565,3565,3565,0
|
|
20240718,115500,21536895,3565,3565,3565,3565,0
|
|
20240718,115400,21536895,3565,3565,3565,3565,0
|
|
20240718,115300,21536895,3565,3565,3565,3565,0
|
|
20240718,115200,21536895,3565,3565,3565,3565,0
|
|
20240718,115100,21536895,3565,3565,3565,3565,0
|
|
20240718,115000,21536895,3565,3565,3565,3565,61
|
|
20240718,114900,21319430,3575,3575,3575,3575,0
|
|
20240718,114800,21319430,3575,3575,3575,3575,0
|
|
20240718,114700,21319430,3575,3575,3575,3575,0
|
|
20240718,114600,21319430,3575,3575,3575,3575,0
|
|
20240718,114500,21319430,3575,3575,3575,3575,0
|
|
20240718,114400,21319430,3575,3575,3575,3575,0
|
|
20240718,114300,21319430,3575,3575,3575,3575,1
|
|
20240718,114200,21315855,3570,3570,3570,3570,0
|
|
20240718,114100,21315855,3570,3570,3570,3570,0
|
|
20240718,114000,21315855,3570,3570,3570,3570,610
|
|
20240718,113900,19138155,3575,3575,3575,3575,135
|
|
20240718,113800,18655530,3590,3590,3590,3590,0
|
|
20240718,113700,18655530,3590,3590,3590,3590,0
|
|
20240718,113600,18655530,3590,3590,3590,3590,0
|
|
20240718,113500,18655530,3590,3590,3590,3590,0
|
|
20240718,113400,18655530,3590,3590,3590,3590,0
|
|
20240718,113300,18655530,3590,3590,3590,3590,0
|
|
20240718,113200,18655530,3590,3590,3590,3590,0
|
|
20240718,113100,18655530,3590,3590,3590,3590,0
|
|
20240718,113000,18655530,3590,3590,3590,3590,0
|
|
20240718,112900,18655530,3590,3590,3590,3590,0
|
|
20240718,112800,18655530,3590,3590,3590,3590,0
|
|
20240718,112700,18655530,3590,3590,3590,3590,0
|
|
20240718,112600,18655530,3590,3590,3590,3590,0
|
|
20240718,112500,18655530,3590,3590,3590,3590,14
|
|
20240718,112400,18605270,3590,3590,3590,3590,0
|
|
20240718,112300,18605270,3590,3590,3590,3590,0
|
|
20240718,112200,18605270,3590,3590,3590,3590,0
|
|
20240718,112100,18605270,3590,3585,3590,3585,2
|
|
20240718,112000,18598095,3570,3570,3570,3570,0
|
|
20240718,111900,18598095,3570,3575,3575,3570,500
|
|
20240718,111800,16812095,3595,3595,3595,3595,0
|
|
20240718,111700,16812095,3595,3595,3595,3595,0
|
|
20240718,111600,16812095,3595,3595,3595,3595,0
|
|
20240718,111500,16812095,3595,3595,3595,3595,0
|
|
20240718,111400,16812095,3595,3595,3595,3595,0
|
|
20240718,111300,16812095,3595,3595,3595,3595,0
|
|
20240718,111200,16812095,3595,3595,3595,3595,0
|
|
20240718,111100,16812095,3595,3595,3595,3595,0
|
|
20240718,111000,16812095,3595,3595,3595,3595,0
|
|
20240718,110900,16812095,3595,3595,3595,3595,0
|
|
20240718,110800,16812095,3595,3595,3595,3595,0
|
|
20240718,110700,16812095,3595,3595,3595,3595,0
|
|
20240718,110600,16812095,3595,3595,3595,3595,0
|
|
20240718,110500,16812095,3595,3595,3595,3595,1
|
|
20240718,110400,16808500,3595,3565,3595,3565,12
|
|
20240718,110300,16765690,3565,3565,3565,3565,127
|
|
20240718,110200,16312935,3565,3565,3565,3565,0
|
|
20240718,110100,16312935,3565,3565,3565,3565,1
|
|
20240718,110000,16309370,3565,3565,3565,3565,0
|
|
20240718,105900,16309370,3565,3565,3565,3565,0
|
|
20240718,105800,16309370,3565,3565,3565,3565,196
|
|
20240718,105700,15610630,3570,3570,3570,3570,0
|
|
20240718,105600,15610630,3570,3570,3570,3570,0
|
|
20240718,105500,15610630,3570,3570,3570,3570,0
|
|
20240718,105400,15610630,3570,3575,3575,3570,30
|
|
20240718,105300,15503525,3575,3575,3575,3575,0
|
|
20240718,105200,15503525,3575,3575,3575,3575,0
|
|
20240718,105100,15503525,3575,3575,3575,3575,20
|
|
20240718,105000,15432025,3595,3595,3595,3595,0
|
|
20240718,104900,15432025,3595,3595,3595,3595,0
|
|
20240718,104800,15432025,3595,3595,3595,3595,0
|
|
20240718,104700,15432025,3595,3595,3595,3595,0
|
|
20240718,104600,15432025,3595,3595,3595,3595,0
|
|
20240718,104500,15432025,3595,3595,3595,3595,0
|
|
20240718,104400,15432025,3595,3595,3595,3595,0
|
|
20240718,104300,15432025,3595,3595,3595,3595,0
|
|
20240718,104200,15432025,3595,3595,3595,3595,100
|
|
20240718,104100,15072525,3595,3595,3595,3595,0
|
|
20240718,104000,15072525,3595,3595,3595,3595,0
|
|
20240718,103900,15072525,3595,3595,3595,3595,0
|
|
20240718,103800,15072525,3595,3595,3595,3595,0
|
|
20240718,103700,15072525,3595,3595,3595,3595,0
|
|
20240718,103600,15072525,3595,3595,3595,3595,0
|
|
20240718,103500,15072525,3595,3595,3595,3595,0
|
|
20240718,103400,15072525,3595,3595,3595,3595,0
|
|
20240718,103300,15072525,3595,3595,3595,3595,0
|
|
20240718,103200,15072525,3595,3595,3595,3595,0
|
|
20240718,103100,15072525,3595,3595,3595,3595,0
|
|
20240718,103000,15072525,3595,3595,3595,3595,0
|
|
20240718,102900,15072525,3595,3595,3595,3595,1
|
|
20240718,102800,15068930,3590,3590,3590,3590,0
|
|
20240718,102700,15068930,3590,3590,3590,3590,0
|
|
20240718,102600,15068930,3590,3590,3590,3590,0
|
|
20240718,102500,15068930,3590,3590,3590,3590,0
|
|
20240718,102400,15068930,3590,3590,3590,3590,0
|
|
20240718,102300,15068930,3590,3590,3590,3590,0
|
|
20240718,102200,15068930,3590,3590,3590,3590,559
|
|
20240718,102100,13062120,3595,3595,3595,3595,1
|
|
20240718,102000,13058525,3590,3590,3590,3590,1
|
|
20240718,101900,13054935,3590,3590,3590,3590,378
|
|
20240718,101800,11697915,3590,3590,3590,3590,0
|
|
20240718,101700,11697915,3590,3590,3590,3590,0
|
|
20240718,101600,11697915,3590,3590,3590,3590,0
|
|
20240718,101500,11697915,3590,3590,3590,3590,0
|
|
20240718,101400,11697915,3590,3590,3590,3590,0
|
|
20240718,101300,11697915,3590,3590,3590,3590,0
|
|
20240718,101200,11697915,3590,3590,3590,3590,0
|
|
20240718,101100,11697915,3590,3590,3590,3590,0
|
|
20240718,101000,11697915,3590,3590,3590,3590,0
|
|
20240718,100900,11697915,3590,3590,3590,3590,14
|
|
20240718,100800,11647655,3590,3590,3590,3590,0
|
|
20240718,100700,11647655,3590,3590,3590,3590,0
|
|
20240718,100600,11647655,3590,3590,3590,3590,0
|
|
20240718,100500,11647655,3590,3590,3590,3590,0
|
|
20240718,100400,11647655,3590,3590,3590,3590,0
|
|
20240718,100300,11647655,3590,3590,3590,3590,0
|
|
20240718,100200,11647655,3590,3590,3590,3590,0
|
|
20240718,100100,11647655,3590,3590,3590,3590,0
|
|
20240718,100000,11647655,3590,3590,3590,3590,0
|
|
20240718,095900,11647655,3590,3590,3590,3590,60
|
|
20240718,095800,11432255,3595,3595,3595,3595,0
|
|
20240718,095700,11432255,3595,3595,3595,3595,0
|
|
20240718,095600,11432255,3595,3595,3595,3595,0
|
|
20240718,095500,11432255,3595,3595,3595,3595,0
|
|
20240718,095400,11432255,3595,3595,3595,3595,0
|
|
20240718,095300,11432255,3595,3595,3595,3595,0
|
|
20240718,095200,11432255,3595,3595,3595,3595,0
|
|
20240718,095100,11432255,3595,3595,3595,3595,1
|
|
20240718,095000,11428660,3585,3585,3585,3585,0
|
|
20240718,094900,11428660,3585,3585,3585,3585,0
|
|
20240718,094800,11428660,3585,3585,3585,3585,0
|
|
20240718,094700,11428660,3585,3585,3585,3585,0
|
|
20240718,094600,11428660,3585,3585,3585,3585,1
|
|
20240718,094500,11425075,3570,3570,3570,3570,0
|
|
20240718,094400,11425075,3570,3570,3570,3570,0
|
|
20240718,094300,11425075,3570,3570,3570,3570,0
|
|
20240718,094200,11425075,3570,3575,3575,3570,410
|
|
20240718,094100,9960815,3585,3585,3585,3585,0
|
|
20240718,094000,9960815,3585,3585,3585,3585,0
|
|
20240718,093900,9960815,3585,3585,3585,3585,100
|
|
20240718,093800,9602315,3595,3595,3595,3595,0
|
|
20240718,093700,9602315,3595,3595,3595,3595,0
|
|
20240718,093600,9602315,3595,3595,3595,3595,0
|
|
20240718,093500,9602315,3595,3595,3595,3595,0
|
|
20240718,093400,9602315,3595,3595,3595,3595,0
|
|
20240718,093300,9602315,3595,3595,3595,3595,0
|
|
20240718,093200,9602315,3595,3595,3595,3595,0
|
|
20240718,093100,9602315,3595,3595,3595,3595,0
|
|
20240718,093000,9602315,3595,3595,3595,3595,0
|
|
20240718,092900,9602315,3595,3595,3595,3595,0
|
|
20240718,092800,9602315,3595,3595,3595,3595,0
|
|
20240718,092700,9602315,3595,3595,3595,3595,0
|
|
20240718,092600,9602315,3595,3595,3595,3595,0
|
|
20240718,092500,9602315,3595,3595,3595,3595,0
|
|
20240718,092400,9602315,3595,3595,3595,3595,0
|
|
20240718,092300,9602315,3595,3595,3595,3595,0
|
|
20240718,092200,9602315,3595,3595,3595,3595,0
|
|
20240718,092100,9602315,3595,3595,3595,3595,0
|
|
20240718,092000,9602315,3595,3595,3595,3595,0
|
|
20240718,091900,9602315,3595,3595,3595,3595,95
|
|
20240718,091800,9260790,3570,3570,3570,3570,0
|
|
20240718,091700,9260790,3570,3570,3570,3570,100
|
|
20240718,091600,8903790,3570,3570,3570,3570,0
|
|
20240718,091500,8903790,3570,3570,3570,3570,0
|
|
20240718,091400,8903790,3570,3570,3570,3570,0
|
|
20240718,091300,8903790,3570,3570,3570,3570,0
|
|
20240718,091200,8903790,3570,3570,3570,3570,0
|
|
20240718,091100,8903790,3570,3570,3570,3570,107
|
|
20240718,091000,8521800,3570,3570,3570,3570,0
|
|
20240718,090900,8521800,3570,3570,3570,3570,0
|
|
20240718,090800,8521800,3570,3570,3570,3570,0
|
|
20240718,090700,8521800,3570,3570,3570,3570,0
|
|
20240718,090600,8521800,3570,3570,3570,3570,932
|
|
20240718,090500,5194560,3570,3580,3580,3570,502
|
|
20240718,090400,3398815,3595,3595,3595,3595,0
|
|
20240718,090300,3398815,3595,3585,3595,3585,269
|
|
20240718,090200,2434440,3585,3585,3585,3585,232
|
|
20240718,090100,1602720,3580,3585,3585,3580,54
|
|
20240718,090000,1409240,3595,3595,3595,3595,392
|