694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,203100,23621490,3540,3540,3540,3540,117
|
|
20240722,203000,23621490,3540,3540,3540,3540,0
|
|
20240722,202900,23621490,3540,3540,3540,3540,0
|
|
20240722,202800,23621490,3540,3540,3540,3540,0
|
|
20240722,202700,23621490,3540,3540,3540,3540,0
|
|
20240722,202600,23621490,3540,3540,3540,3540,0
|
|
20240722,202500,23621490,3540,3540,3540,3540,0
|
|
20240722,202400,23621490,3540,3540,3540,3540,0
|
|
20240722,202300,23621490,3540,3540,3540,3540,0
|
|
20240722,202200,23621490,3540,3540,3540,3540,0
|
|
20240722,202100,23621490,3540,3540,3540,3540,0
|
|
20240722,202000,23621490,3540,3540,3540,3540,0
|
|
20240722,201900,23621490,3540,3540,3540,3540,0
|
|
20240722,201800,23621490,3540,3540,3540,3540,0
|
|
20240722,201700,23621490,3540,3540,3540,3540,0
|
|
20240722,201600,23621490,3540,3540,3540,3540,0
|
|
20240722,201500,23621490,3540,3540,3540,3540,0
|
|
20240722,201400,23621490,3540,3540,3540,3540,0
|
|
20240722,201300,23621490,3540,3540,3540,3540,0
|
|
20240722,201200,23621490,3540,3540,3540,3540,0
|
|
20240722,201100,23621490,3540,3540,3540,3540,0
|
|
20240722,201000,23621490,3540,3540,3540,3540,0
|
|
20240722,200900,23621490,3540,3540,3540,3540,0
|
|
20240722,200800,23621490,3540,3540,3540,3540,0
|
|
20240722,200700,23621490,3540,3540,3540,3540,0
|
|
20240722,200600,23621490,3540,3540,3540,3540,0
|
|
20240722,200500,23621490,3540,3540,3540,3540,0
|
|
20240722,200400,23621490,3540,3540,3540,3540,0
|
|
20240722,200300,23621490,3540,3540,3540,3540,0
|
|
20240722,200200,23621490,3540,3540,3540,3540,0
|
|
20240722,200100,23621490,3540,3540,3540,3540,117
|
|
20240722,200000,23621490,3540,3540,3540,3540,0
|
|
20240722,195900,23621490,3540,3540,3540,3540,0
|
|
20240722,195800,23621490,3540,3540,3540,3540,0
|
|
20240722,195700,23621490,3540,3540,3540,3540,0
|
|
20240722,195600,23621490,3540,3540,3540,3540,0
|
|
20240722,195500,23621490,3540,3540,3540,3540,0
|
|
20240722,195400,23621490,3540,3540,3540,3540,0
|
|
20240722,195300,23621490,3540,3540,3540,3540,0
|
|
20240722,195200,23621490,3540,3540,3540,3540,0
|
|
20240722,195100,23621490,3540,3540,3540,3540,0
|
|
20240722,195000,23621490,3540,3540,3540,3540,0
|
|
20240722,194900,23621490,3540,3540,3540,3540,0
|
|
20240722,194800,23621490,3540,3540,3540,3540,0
|
|
20240722,194700,23621490,3540,3540,3540,3540,0
|
|
20240722,194600,23621490,3540,3540,3540,3540,0
|
|
20240722,194500,23621490,3540,3540,3540,3540,0
|
|
20240722,194400,23621490,3540,3540,3540,3540,0
|
|
20240722,194300,23621490,3540,3540,3540,3540,0
|
|
20240722,194200,23621490,3540,3540,3540,3540,0
|
|
20240722,194100,23621490,3540,3540,3540,3540,0
|
|
20240722,194000,23621490,3540,3540,3540,3540,0
|
|
20240722,193900,23621490,3540,3540,3540,3540,0
|
|
20240722,193800,23621490,3540,3540,3540,3540,0
|
|
20240722,193700,23621490,3540,3540,3540,3540,0
|
|
20240722,193600,23621490,3540,3540,3540,3540,0
|
|
20240722,193500,23621490,3540,3540,3540,3540,0
|
|
20240722,193400,23621490,3540,3540,3540,3540,0
|
|
20240722,193300,23621490,3540,3540,3540,3540,0
|
|
20240722,193200,23621490,3540,3540,3540,3540,0
|
|
20240722,193100,23621490,3540,3540,3540,3540,117
|
|
20240722,193000,23621490,3540,3540,3540,3540,0
|
|
20240722,192900,23621490,3540,3540,3540,3540,0
|
|
20240722,192800,23621490,3540,3540,3540,3540,0
|
|
20240722,192700,23621490,3540,3540,3540,3540,0
|
|
20240722,192600,23621490,3540,3540,3540,3540,0
|
|
20240722,192500,23621490,3540,3540,3540,3540,0
|
|
20240722,192400,23621490,3540,3540,3540,3540,0
|
|
20240722,192300,23621490,3540,3540,3540,3540,0
|
|
20240722,192200,23621490,3540,3540,3540,3540,0
|
|
20240722,192100,23621490,3540,3540,3540,3540,0
|
|
20240722,192000,23621490,3540,3540,3540,3540,0
|
|
20240722,191900,23621490,3540,3540,3540,3540,0
|
|
20240722,191800,23621490,3540,3540,3540,3540,0
|
|
20240722,191700,23621490,3540,3540,3540,3540,0
|
|
20240722,191600,23621490,3540,3540,3540,3540,0
|
|
20240722,191500,23621490,3540,3540,3540,3540,0
|
|
20240722,191400,23621490,3540,3540,3540,3540,0
|
|
20240722,191300,23621490,3540,3540,3540,3540,0
|
|
20240722,191200,23621490,3540,3540,3540,3540,0
|
|
20240722,191100,23621490,3540,3540,3540,3540,0
|
|
20240722,191000,23621490,3540,3540,3540,3540,0
|
|
20240722,190900,23621490,3540,3540,3540,3540,0
|
|
20240722,190800,23621490,3540,3540,3540,3540,0
|
|
20240722,190700,23621490,3540,3540,3540,3540,0
|
|
20240722,190600,23621490,3540,3540,3540,3540,0
|
|
20240722,190500,23621490,3540,3540,3540,3540,0
|
|
20240722,190400,23621490,3540,3540,3540,3540,0
|
|
20240722,190300,23621490,3540,3540,3540,3540,0
|
|
20240722,190200,23621490,3540,3540,3540,3540,0
|
|
20240722,190100,23621490,3540,3540,3540,3540,117
|
|
20240722,190000,23621490,3540,3540,3540,3540,0
|
|
20240722,185900,23621490,3540,3540,3540,3540,0
|
|
20240722,185800,23621490,3540,3540,3540,3540,0
|
|
20240722,185700,23621490,3540,3540,3540,3540,0
|
|
20240722,185600,23621490,3540,3540,3540,3540,0
|
|
20240722,185500,23621490,3540,3540,3540,3540,0
|
|
20240722,185400,23621490,3540,3540,3540,3540,0
|
|
20240722,185300,23621490,3540,3540,3540,3540,0
|
|
20240722,185200,23621490,3540,3540,3540,3540,0
|
|
20240722,185100,23621490,3540,3540,3540,3540,0
|
|
20240722,185000,23621490,3540,3540,3540,3540,0
|
|
20240722,184900,23621490,3540,3540,3540,3540,0
|
|
20240722,184800,23621490,3540,3540,3540,3540,0
|
|
20240722,184700,23621490,3540,3540,3540,3540,0
|
|
20240722,184600,23621490,3540,3540,3540,3540,0
|
|
20240722,184500,23621490,3540,3540,3540,3540,0
|
|
20240722,184400,23621490,3540,3540,3540,3540,0
|
|
20240722,184300,23621490,3540,3540,3540,3540,0
|
|
20240722,184200,23621490,3540,3540,3540,3540,0
|
|
20240722,184100,23621490,3540,3540,3540,3540,0
|
|
20240722,184000,23621490,3540,3540,3540,3540,0
|
|
20240722,183900,23621490,3540,3540,3540,3540,0
|
|
20240722,183800,23621490,3540,3540,3540,3540,0
|
|
20240722,183700,23621490,3540,3540,3540,3540,0
|
|
20240722,183600,23621490,3540,3540,3540,3540,0
|
|
20240722,183500,23621490,3540,3540,3540,3540,0
|
|
20240722,183400,23621490,3540,3540,3540,3540,0
|
|
20240722,183300,23621490,3540,3540,3540,3540,0
|
|
20240722,183200,23621490,3540,3540,3540,3540,0
|
|
20240722,183100,23621490,3540,3540,3540,3540,117
|
|
20240722,183000,23621490,3540,3540,3540,3540,0
|
|
20240722,182900,23621490,3540,3540,3540,3540,0
|
|
20240722,182800,23621490,3540,3540,3540,3540,0
|
|
20240722,182700,23621490,3540,3540,3540,3540,0
|
|
20240722,182600,23621490,3540,3540,3540,3540,0
|
|
20240722,182500,23621490,3540,3540,3540,3540,0
|
|
20240722,182400,23621490,3540,3540,3540,3540,0
|
|
20240722,182300,23621490,3540,3540,3540,3540,0
|
|
20240722,182200,23621490,3540,3540,3540,3540,0
|
|
20240722,182100,23621490,3540,3540,3540,3540,0
|
|
20240722,182000,23621490,3540,3540,3540,3540,0
|
|
20240722,181900,23621490,3540,3540,3540,3540,0
|
|
20240722,181800,23621490,3540,3540,3540,3540,0
|
|
20240722,181700,23621490,3540,3540,3540,3540,0
|
|
20240722,181600,23621490,3540,3540,3540,3540,0
|
|
20240722,181500,23621490,3540,3540,3540,3540,0
|
|
20240722,181400,23621490,3540,3540,3540,3540,0
|
|
20240722,181300,23621490,3540,3540,3540,3540,0
|
|
20240722,181200,23621490,3540,3540,3540,3540,0
|
|
20240722,181100,23621490,3540,3540,3540,3540,0
|
|
20240722,181000,23621490,3540,3540,3540,3540,0
|
|
20240722,180900,23621490,3540,3540,3540,3540,0
|
|
20240722,180800,23621490,3540,3540,3540,3540,0
|
|
20240722,180700,23621490,3540,3540,3540,3540,0
|
|
20240722,180600,23621490,3540,3540,3540,3540,0
|
|
20240722,180500,23621490,3540,3540,3540,3540,0
|
|
20240722,180400,23621490,3540,3540,3540,3540,0
|
|
20240722,180300,23621490,3540,3540,3540,3540,0
|
|
20240722,180200,23621490,3540,3540,3540,3540,0
|
|
20240722,180100,23621490,3540,3540,3540,3540,117
|
|
20240722,180000,23621490,3540,3540,3540,3540,0
|
|
20240722,175900,23621490,3540,3540,3540,3540,0
|
|
20240722,175800,23621490,3540,3540,3540,3540,0
|
|
20240722,175700,23621490,3540,3540,3540,3540,0
|
|
20240722,175600,23621490,3540,3540,3540,3540,0
|
|
20240722,175500,23621490,3540,3540,3540,3540,0
|
|
20240722,175400,23621490,3540,3540,3540,3540,0
|
|
20240722,175300,23621490,3540,3540,3540,3540,0
|
|
20240722,175200,23621490,3540,3540,3540,3540,0
|
|
20240722,175100,23621490,3540,3540,3540,3540,0
|
|
20240722,175000,23621490,3540,3540,3540,3540,0
|
|
20240722,174900,23621490,3540,3540,3540,3540,0
|
|
20240722,174800,23621490,3540,3540,3540,3540,0
|
|
20240722,174700,23621490,3540,3540,3540,3540,0
|
|
20240722,174600,23621490,3540,3540,3540,3540,0
|
|
20240722,174500,23621490,3540,3540,3540,3540,0
|
|
20240722,174400,23621490,3540,3540,3540,3540,0
|
|
20240722,174300,23621490,3540,3540,3540,3540,0
|
|
20240722,174200,23621490,3540,3540,3540,3540,0
|
|
20240722,174100,23621490,3540,3540,3540,3540,0
|
|
20240722,174000,23621490,3540,3540,3540,3540,0
|
|
20240722,173900,23621490,3540,3540,3540,3540,0
|
|
20240722,173800,23621490,3540,3540,3540,3540,0
|
|
20240722,173700,23621490,3540,3540,3540,3540,0
|
|
20240722,173600,23621490,3540,3540,3540,3540,0
|
|
20240722,173500,23621490,3540,3540,3540,3540,0
|
|
20240722,173400,23621490,3540,3540,3540,3540,0
|
|
20240722,173300,23621490,3540,3540,3540,3540,0
|
|
20240722,173200,23621490,3540,3540,3540,3540,0
|
|
20240722,173100,23621490,3540,3540,3540,3540,117
|
|
20240722,173000,23621490,3540,3540,3540,3540,0
|
|
20240722,172900,23621490,3540,3540,3540,3540,0
|
|
20240722,172800,23621490,3540,3540,3540,3540,0
|
|
20240722,172700,23621490,3540,3540,3540,3540,0
|
|
20240722,172600,23621490,3540,3540,3540,3540,0
|
|
20240722,172500,23621490,3540,3540,3540,3540,0
|
|
20240722,172400,23621490,3540,3540,3540,3540,0
|
|
20240722,172300,23621490,3540,3540,3540,3540,0
|
|
20240722,172200,23621490,3540,3540,3540,3540,0
|
|
20240722,172100,23621490,3540,3540,3540,3540,0
|
|
20240722,172000,23621490,3540,3540,3540,3540,0
|
|
20240722,171900,23621490,3540,3540,3540,3540,0
|
|
20240722,171800,23621490,3540,3540,3540,3540,0
|
|
20240722,171700,23621490,3540,3540,3540,3540,0
|
|
20240722,171600,23621490,3540,3540,3540,3540,0
|
|
20240722,171500,23621490,3540,3540,3540,3540,0
|
|
20240722,171400,23621490,3540,3540,3540,3540,0
|
|
20240722,171300,23621490,3540,3540,3540,3540,0
|
|
20240722,171200,23621490,3540,3540,3540,3540,0
|
|
20240722,171100,23621490,3540,3540,3540,3540,0
|
|
20240722,171000,23621490,3540,3540,3540,3540,0
|
|
20240722,170900,23621490,3540,3540,3540,3540,0
|
|
20240722,170800,23621490,3540,3540,3540,3540,0
|
|
20240722,170700,23621490,3540,3540,3540,3540,0
|
|
20240722,170600,23621490,3540,3540,3540,3540,0
|
|
20240722,170500,23621490,3540,3540,3540,3540,0
|
|
20240722,170400,23621490,3540,3540,3540,3540,0
|
|
20240722,170300,23621490,3540,3540,3540,3540,0
|
|
20240722,170200,23621490,3540,3540,3540,3540,0
|
|
20240722,170100,23621490,3540,3540,3540,3540,117
|
|
20240722,170000,23621490,3540,3540,3540,3540,0
|
|
20240722,165900,23621490,3540,3540,3540,3540,0
|
|
20240722,165800,23621490,3540,3540,3540,3540,0
|
|
20240722,165700,23621490,3540,3540,3540,3540,0
|
|
20240722,165600,23621490,3540,3540,3540,3540,0
|
|
20240722,165500,23621490,3540,3540,3540,3540,0
|
|
20240722,165400,23621490,3540,3540,3540,3540,0
|
|
20240722,165300,23621490,3540,3540,3540,3540,0
|
|
20240722,165200,23621490,3540,3540,3540,3540,0
|
|
20240722,165100,23621490,3540,3540,3540,3540,0
|
|
20240722,165000,23621490,3540,3540,3540,3540,0
|
|
20240722,164900,23621490,3540,3540,3540,3540,0
|
|
20240722,164800,23621490,3540,3540,3540,3540,0
|
|
20240722,164700,23621490,3540,3540,3540,3540,0
|
|
20240722,164600,23621490,3540,3540,3540,3540,0
|
|
20240722,164500,23621490,3540,3540,3540,3540,0
|
|
20240722,164400,23621490,3540,3540,3540,3540,0
|
|
20240722,164300,23621490,3540,3540,3540,3540,0
|
|
20240722,164200,23621490,3540,3540,3540,3540,0
|
|
20240722,164100,23621490,3540,3540,3540,3540,0
|
|
20240722,164000,23621490,3540,3540,3540,3540,0
|
|
20240722,163900,23621490,3540,3540,3540,3540,0
|
|
20240722,163800,23621490,3540,3540,3540,3540,0
|
|
20240722,163700,23621490,3540,3540,3540,3540,0
|
|
20240722,163600,23621490,3540,3540,3540,3540,0
|
|
20240722,163500,23621490,3540,3540,3540,3540,0
|
|
20240722,163400,23621490,3540,3540,3540,3540,0
|
|
20240722,163300,23621490,3540,3540,3540,3540,0
|
|
20240722,163200,23621490,3540,3540,3540,3540,0
|
|
20240722,163100,23621490,3540,3540,3540,3540,117
|
|
20240722,163000,23621490,3540,3540,3540,3540,0
|
|
20240722,162900,23621490,3540,3540,3540,3540,0
|
|
20240722,162800,23621490,3540,3540,3540,3540,0
|
|
20240722,162700,23621490,3540,3540,3540,3540,0
|
|
20240722,162600,23621490,3540,3540,3540,3540,0
|
|
20240722,162500,23621490,3540,3540,3540,3540,0
|
|
20240722,162400,23621490,3540,3540,3540,3540,0
|
|
20240722,162300,23621490,3540,3540,3540,3540,0
|
|
20240722,162200,23621490,3540,3540,3540,3540,0
|
|
20240722,162100,23621490,3540,3540,3540,3540,0
|
|
20240722,162000,23621490,3540,3540,3540,3540,0
|
|
20240722,161900,23621490,3540,3540,3540,3540,0
|
|
20240722,161800,23621490,3540,3540,3540,3540,0
|
|
20240722,161700,23621490,3540,3540,3540,3540,0
|
|
20240722,161600,23621490,3540,3540,3540,3540,0
|
|
20240722,161500,23621490,3540,3540,3540,3540,0
|
|
20240722,161400,23621490,3540,3540,3540,3540,0
|
|
20240722,161300,23621490,3540,3540,3540,3540,0
|
|
20240722,161200,23621490,3540,3540,3540,3540,0
|
|
20240722,161100,23621490,3540,3540,3540,3540,0
|
|
20240722,161000,23621490,3540,3540,3540,3540,0
|
|
20240722,160900,23621490,3540,3540,3540,3540,0
|
|
20240722,160800,23621490,3540,3540,3540,3540,0
|
|
20240722,160700,23621490,3540,3540,3540,3540,0
|
|
20240722,160600,23621490,3540,3540,3540,3540,0
|
|
20240722,160500,23621490,3540,3540,3540,3540,0
|
|
20240722,160400,23621490,3540,3540,3540,3540,0
|
|
20240722,160300,23621490,3540,3540,3540,3540,0
|
|
20240722,160200,23621490,3540,3540,3540,3540,0
|
|
20240722,160100,23621490,3540,3540,3540,3540,117
|
|
20240722,160000,23621490,3540,3540,3540,3540,0
|
|
20240722,155900,23621490,3540,3540,3540,3540,0
|
|
20240722,155800,23621490,3540,3540,3540,3540,0
|
|
20240722,155700,23621490,3540,3540,3540,3540,0
|
|
20240722,155600,23621490,3540,3540,3540,3540,0
|
|
20240722,155500,23621490,3540,3540,3540,3540,0
|
|
20240722,155400,23621490,3540,3540,3540,3540,0
|
|
20240722,155300,23621490,3540,3540,3540,3540,0
|
|
20240722,155200,23621490,3540,3540,3540,3540,0
|
|
20240722,155100,23621490,3540,3540,3540,3540,0
|
|
20240722,155000,23621490,3540,3540,3540,3540,0
|
|
20240722,154900,23621490,3540,3540,3540,3540,0
|
|
20240722,154800,23621490,3540,3540,3540,3540,0
|
|
20240722,154700,23621490,3540,3540,3540,3540,0
|
|
20240722,154600,23621490,3540,3540,3540,3540,0
|
|
20240722,154500,23621490,3540,3540,3540,3540,0
|
|
20240722,154400,23621490,3540,3540,3540,3540,0
|
|
20240722,154300,23621490,3540,3540,3540,3540,0
|
|
20240722,154200,23621490,3540,3540,3540,3540,0
|
|
20240722,154100,23621490,3540,3540,3540,3540,0
|
|
20240722,154000,23621490,3540,3540,3540,3540,0
|
|
20240722,153900,23621490,3540,3540,3540,3540,0
|
|
20240722,153800,23621490,3540,3540,3540,3540,0
|
|
20240722,153700,23621490,3540,3540,3540,3540,0
|
|
20240722,153600,23621490,3540,3540,3540,3540,0
|
|
20240722,153500,23621490,3540,3540,3540,3540,0
|
|
20240722,153400,23621490,3540,3540,3540,3540,0
|
|
20240722,153300,23621490,3540,3540,3540,3540,0
|
|
20240722,153200,23621490,3540,3540,3540,3540,0
|
|
20240722,153100,23621490,3540,3540,3540,3540,117
|
|
20240722,153000,23621490,3540,3540,3540,3540,117
|
|
20240722,152900,23207310,3540,3540,3540,3540,0
|
|
20240722,152800,23207310,3540,3540,3540,3540,0
|
|
20240722,152700,23207310,3540,3540,3540,3540,0
|
|
20240722,152600,23207310,3540,3540,3540,3540,0
|
|
20240722,152500,23207310,3540,3540,3540,3540,0
|
|
20240722,152400,23207310,3540,3540,3540,3540,0
|
|
20240722,152300,23207310,3540,3540,3540,3540,0
|
|
20240722,152200,23207310,3540,3540,3540,3540,0
|
|
20240722,152100,23207310,3540,3540,3540,3540,0
|
|
20240722,152000,23207310,3540,3540,3540,3540,0
|
|
20240722,151900,23207310,3540,3540,3540,3540,0
|
|
20240722,151800,23207310,3540,3540,3540,3540,0
|
|
20240722,151700,23207310,3540,3540,3540,3540,0
|
|
20240722,151600,23207310,3540,3540,3540,3540,0
|
|
20240722,151500,23207310,3540,3540,3540,3540,0
|
|
20240722,151400,23207310,3540,3540,3540,3540,0
|
|
20240722,151300,23207310,3540,3540,3540,3540,0
|
|
20240722,151200,23207310,3540,3540,3540,3540,0
|
|
20240722,151100,23207310,3540,3540,3540,3540,0
|
|
20240722,151000,23207310,3540,3540,3540,3540,0
|
|
20240722,150900,23207310,3540,3540,3540,3540,0
|
|
20240722,150800,23207310,3540,3540,3540,3540,0
|
|
20240722,150700,23207310,3540,3540,3540,3540,0
|
|
20240722,150600,23207310,3540,3540,3540,3540,0
|
|
20240722,150500,23207310,3540,3540,3540,3540,0
|
|
20240722,150400,23207310,3540,3540,3540,3540,0
|
|
20240722,150300,23207310,3540,3540,3540,3540,0
|
|
20240722,150200,23207310,3540,3540,3540,3540,0
|
|
20240722,150100,23207310,3540,3540,3540,3540,0
|
|
20240722,150000,23207310,3540,3540,3540,3540,0
|
|
20240722,145900,23207310,3540,3540,3540,3540,0
|
|
20240722,145800,23207310,3540,3540,3540,3540,0
|
|
20240722,145700,23207310,3540,3540,3540,3540,0
|
|
20240722,145600,23207310,3540,3540,3540,3540,0
|
|
20240722,145500,23207310,3540,3540,3540,3540,0
|
|
20240722,145400,23207310,3540,3540,3540,3540,0
|
|
20240722,145300,23207310,3540,3540,3540,3540,0
|
|
20240722,145200,23207310,3540,3540,3540,3540,0
|
|
20240722,145100,23207310,3540,3540,3540,3540,0
|
|
20240722,145000,23207310,3540,3540,3540,3540,0
|
|
20240722,144900,23207310,3540,3540,3540,3540,0
|
|
20240722,144800,23207310,3540,3540,3540,3540,0
|
|
20240722,144700,23207310,3540,3540,3540,3540,1
|
|
20240722,144600,23203770,3535,3535,3535,3535,0
|
|
20240722,144500,23203770,3535,3535,3535,3535,141
|
|
20240722,144400,22705335,3535,3535,3535,3535,0
|
|
20240722,144300,22705335,3535,3535,3535,3535,0
|
|
20240722,144200,22705335,3535,3535,3535,3535,0
|
|
20240722,144100,22705335,3535,3535,3535,3535,0
|
|
20240722,144000,22705335,3535,3535,3535,3535,0
|
|
20240722,143900,22705335,3535,3535,3535,3535,0
|
|
20240722,143800,22705335,3535,3535,3535,3535,0
|
|
20240722,143700,22705335,3535,3535,3535,3535,0
|
|
20240722,143600,22705335,3535,3535,3535,3535,0
|
|
20240722,143500,22705335,3535,3535,3535,3535,0
|
|
20240722,143400,22705335,3535,3535,3535,3535,160
|
|
20240722,143300,22139735,3535,3535,3535,3535,1
|
|
20240722,143200,22136200,3520,3520,3520,3520,245
|
|
20240722,143100,21273800,3520,3520,3520,3520,460
|
|
20240722,143000,19654600,3530,3530,3530,3530,0
|
|
20240722,142900,19654600,3530,3530,3530,3530,0
|
|
20240722,142800,19654600,3530,3530,3530,3530,0
|
|
20240722,142700,19654600,3530,3530,3530,3530,0
|
|
20240722,142600,19654600,3530,3530,3530,3530,0
|
|
20240722,142500,19654600,3530,3530,3530,3530,0
|
|
20240722,142400,19654600,3530,3530,3530,3530,173
|
|
20240722,142300,19043910,3530,3525,3530,3525,100
|
|
20240722,142200,18691405,3530,3530,3530,3530,0
|
|
20240722,142100,18691405,3530,3530,3530,3530,0
|
|
20240722,142000,18691405,3530,3530,3530,3530,4
|
|
20240722,141900,18677285,3525,3525,3525,3525,0
|
|
20240722,141800,18677285,3525,3525,3525,3525,0
|
|
20240722,141700,18677285,3525,3525,3525,3525,0
|
|
20240722,141600,18677285,3525,3525,3525,3525,0
|
|
20240722,141500,18677285,3525,3525,3525,3525,0
|
|
20240722,141400,18677285,3525,3525,3525,3525,0
|
|
20240722,141300,18677285,3525,3525,3525,3525,50
|
|
20240722,141200,18501035,3535,3535,3535,3535,0
|
|
20240722,141100,18501035,3535,3535,3535,3535,0
|
|
20240722,141000,18501035,3535,3535,3535,3535,0
|
|
20240722,140900,18501035,3535,3535,3535,3535,0
|
|
20240722,140800,18501035,3535,3535,3535,3535,0
|
|
20240722,140700,18501035,3535,3535,3535,3535,0
|
|
20240722,140600,18501035,3535,3535,3535,3535,0
|
|
20240722,140500,18501035,3535,3535,3535,3535,0
|
|
20240722,140400,18501035,3535,3535,3535,3535,0
|
|
20240722,140300,18501035,3535,3535,3535,3535,0
|
|
20240722,140200,18501035,3535,3535,3535,3535,0
|
|
20240722,140100,18501035,3535,3535,3535,3535,0
|
|
20240722,140000,18501035,3535,3535,3535,3535,0
|
|
20240722,135900,18501035,3535,3535,3535,3535,0
|
|
20240722,135800,18501035,3535,3535,3535,3535,0
|
|
20240722,135700,18501035,3535,3535,3535,3535,0
|
|
20240722,135600,18501035,3535,3535,3535,3535,0
|
|
20240722,135500,18501035,3535,3535,3535,3535,0
|
|
20240722,135400,18501035,3535,3535,3535,3535,3
|
|
20240722,135300,18490430,3525,3525,3525,3525,0
|
|
20240722,135200,18490430,3525,3525,3525,3525,0
|
|
20240722,135100,18490430,3525,3525,3525,3525,0
|
|
20240722,135000,18490430,3525,3525,3525,3525,0
|
|
20240722,134900,18490430,3525,3525,3525,3525,0
|
|
20240722,134800,18490430,3525,3525,3525,3525,0
|
|
20240722,134700,18490430,3525,3525,3525,3525,621
|
|
20240722,134600,16301405,3525,3525,3525,3525,28
|
|
20240722,134500,16202705,3520,3520,3520,3520,0
|
|
20240722,134400,16202705,3520,3520,3520,3520,0
|
|
20240722,134300,16202705,3520,3520,3520,3520,0
|
|
20240722,134200,16202705,3520,3520,3520,3520,0
|
|
20240722,134100,16202705,3520,3520,3520,3520,100
|
|
20240722,134000,15850705,3525,3525,3525,3525,0
|
|
20240722,133900,15850705,3525,3525,3525,3525,0
|
|
20240722,133800,15850705,3525,3525,3525,3525,0
|
|
20240722,133700,15850705,3525,3525,3525,3525,0
|
|
20240722,133600,15850705,3525,3525,3525,3525,1
|
|
20240722,133500,15847180,3525,3525,3525,3525,1
|
|
20240722,133400,15843655,3520,3520,3520,3520,0
|
|
20240722,133300,15843655,3520,3520,3520,3520,0
|
|
20240722,133200,15843655,3520,3520,3520,3520,78
|
|
20240722,133100,15569095,3520,3520,3520,3520,0
|
|
20240722,133000,15569095,3520,3520,3520,3520,0
|
|
20240722,132900,15569095,3520,3520,3520,3520,0
|
|
20240722,132800,15569095,3520,3520,3520,3520,0
|
|
20240722,132700,15569095,3520,3520,3520,3520,0
|
|
20240722,132600,15569095,3520,3520,3520,3520,0
|
|
20240722,132500,15569095,3520,3520,3520,3520,0
|
|
20240722,132400,15569095,3520,3520,3520,3520,0
|
|
20240722,132300,15569095,3520,3520,3520,3520,0
|
|
20240722,132200,15569095,3520,3520,3520,3520,2
|
|
20240722,132100,15562055,3520,3520,3520,3520,0
|
|
20240722,132000,15562055,3520,3535,3535,3520,466
|
|
20240722,131900,13920925,3525,3525,3525,3525,0
|
|
20240722,131800,13920925,3525,3525,3525,3525,0
|
|
20240722,131700,13920925,3525,3525,3525,3525,0
|
|
20240722,131600,13920925,3525,3525,3525,3525,0
|
|
20240722,131500,13920925,3525,3525,3525,3525,0
|
|
20240722,131400,13920925,3525,3525,3525,3525,0
|
|
20240722,131300,13920925,3525,3525,3525,3525,0
|
|
20240722,131200,13920925,3525,3525,3525,3525,0
|
|
20240722,131100,13920925,3525,3525,3525,3525,0
|
|
20240722,131000,13920925,3525,3525,3525,3525,101
|
|
20240722,130900,13564900,3525,3525,3525,3525,60
|
|
20240722,130800,13353400,3530,3530,3530,3530,0
|
|
20240722,130700,13353400,3530,3530,3530,3530,0
|
|
20240722,130600,13353400,3530,3530,3530,3530,0
|
|
20240722,130500,13353400,3530,3530,3530,3530,25
|
|
20240722,130400,13265150,3540,3540,3540,3540,0
|
|
20240722,130300,13265150,3540,3540,3540,3540,0
|
|
20240722,130200,13265150,3540,3540,3540,3540,0
|
|
20240722,130100,13265150,3540,3540,3540,3540,0
|
|
20240722,130000,13265150,3540,3540,3540,3540,0
|
|
20240722,125900,13265150,3540,3540,3540,3540,0
|
|
20240722,125800,13265150,3540,3540,3540,3540,0
|
|
20240722,125700,13265150,3540,3540,3540,3540,0
|
|
20240722,125600,13265150,3540,3540,3540,3540,0
|
|
20240722,125500,13265150,3540,3540,3540,3540,0
|
|
20240722,125400,13265150,3540,3540,3540,3540,0
|
|
20240722,125300,13265150,3540,3540,3540,3540,0
|
|
20240722,125200,13265150,3540,3535,3540,3535,72
|
|
20240722,125100,13010420,3535,3535,3535,3535,0
|
|
20240722,125000,13010420,3535,3535,3535,3535,0
|
|
20240722,124900,13010420,3535,3535,3535,3535,0
|
|
20240722,124800,13010420,3535,3535,3535,3535,0
|
|
20240722,124700,13010420,3535,3540,3540,3535,60
|
|
20240722,124600,12798170,3540,3540,3540,3540,0
|
|
20240722,124500,12798170,3540,3540,3540,3540,0
|
|
20240722,124400,12798170,3540,3540,3540,3540,0
|
|
20240722,124300,12798170,3540,3540,3540,3540,0
|
|
20240722,124200,12798170,3540,3540,3540,3540,0
|
|
20240722,124100,12798170,3540,3540,3540,3540,18
|
|
20240722,124000,12734450,3550,3550,3550,3550,0
|
|
20240722,123900,12734450,3550,3550,3550,3550,0
|
|
20240722,123800,12734450,3550,3550,3550,3550,0
|
|
20240722,123700,12734450,3550,3550,3550,3550,0
|
|
20240722,123600,12734450,3550,3550,3550,3550,0
|
|
20240722,123500,12734450,3550,3550,3550,3550,0
|
|
20240722,123400,12734450,3550,3550,3550,3550,0
|
|
20240722,123300,12734450,3550,3550,3550,3550,0
|
|
20240722,123200,12734450,3550,3550,3550,3550,0
|
|
20240722,123100,12734450,3550,3550,3550,3550,0
|
|
20240722,123000,12734450,3550,3550,3550,3550,0
|
|
20240722,122900,12734450,3550,3550,3550,3550,0
|
|
20240722,122800,12734450,3550,3550,3550,3550,0
|
|
20240722,122700,12734450,3550,3550,3550,3550,0
|
|
20240722,122600,12734450,3550,3550,3550,3550,0
|
|
20240722,122500,12734450,3550,3550,3550,3550,0
|
|
20240722,122400,12734450,3550,3550,3550,3550,0
|
|
20240722,122300,12734450,3550,3550,3550,3550,0
|
|
20240722,122200,12734450,3550,3550,3550,3550,0
|
|
20240722,122100,12734450,3550,3550,3550,3550,0
|
|
20240722,122000,12734450,3550,3550,3550,3550,0
|
|
20240722,121900,12734450,3550,3550,3550,3550,0
|
|
20240722,121800,12734450,3550,3550,3550,3550,0
|
|
20240722,121700,12734450,3550,3550,3550,3550,0
|
|
20240722,121600,12734450,3550,3550,3550,3550,0
|
|
20240722,121500,12734450,3550,3550,3550,3550,0
|
|
20240722,121400,12734450,3550,3550,3550,3550,0
|
|
20240722,121300,12734450,3550,3550,3550,3550,0
|
|
20240722,121200,12734450,3550,3550,3550,3550,0
|
|
20240722,121100,12734450,3550,3550,3550,3550,0
|
|
20240722,121000,12734450,3550,3550,3550,3550,0
|
|
20240722,120900,12734450,3550,3550,3550,3550,0
|
|
20240722,120800,12734450,3550,3550,3550,3550,0
|
|
20240722,120700,12734450,3550,3550,3550,3550,0
|
|
20240722,120600,12734450,3550,3550,3550,3550,0
|
|
20240722,120500,12734450,3550,3550,3550,3550,0
|
|
20240722,120400,12734450,3550,3550,3550,3550,0
|
|
20240722,120300,12734450,3550,3550,3550,3550,0
|
|
20240722,120200,12734450,3550,3550,3550,3550,0
|
|
20240722,120100,12734450,3550,3550,3550,3550,0
|
|
20240722,120000,12734450,3550,3550,3550,3550,0
|
|
20240722,115900,12734450,3550,3550,3550,3550,0
|
|
20240722,115800,12734450,3550,3550,3550,3550,0
|
|
20240722,115700,12734450,3550,3550,3550,3550,0
|
|
20240722,115600,12734450,3550,3550,3550,3550,0
|
|
20240722,115500,12734450,3550,3550,3550,3550,0
|
|
20240722,115400,12734450,3550,3550,3550,3550,0
|
|
20240722,115300,12734450,3550,3550,3550,3550,0
|
|
20240722,115200,12734450,3550,3550,3550,3550,0
|
|
20240722,115100,12734450,3550,3550,3550,3550,0
|
|
20240722,115000,12734450,3550,3550,3550,3550,0
|
|
20240722,114900,12734450,3550,3550,3550,3550,0
|
|
20240722,114800,12734450,3550,3550,3550,3550,0
|
|
20240722,114700,12734450,3550,3550,3550,3550,0
|
|
20240722,114600,12734450,3550,3550,3550,3550,0
|
|
20240722,114500,12734450,3550,3550,3550,3550,0
|
|
20240722,114400,12734450,3550,3550,3550,3550,0
|
|
20240722,114300,12734450,3550,3550,3550,3550,0
|
|
20240722,114200,12734450,3550,3550,3550,3550,0
|
|
20240722,114100,12734450,3550,3550,3550,3550,0
|
|
20240722,114000,12734450,3550,3550,3550,3550,0
|
|
20240722,113900,12734450,3550,3550,3550,3550,0
|
|
20240722,113800,12734450,3550,3550,3550,3550,0
|
|
20240722,113700,12734450,3550,3550,3550,3550,0
|
|
20240722,113600,12734450,3550,3550,3550,3550,0
|
|
20240722,113500,12734450,3550,3550,3550,3550,0
|
|
20240722,113400,12734450,3550,3550,3550,3550,0
|
|
20240722,113300,12734450,3550,3550,3550,3550,0
|
|
20240722,113200,12734450,3550,3550,3550,3550,0
|
|
20240722,113100,12734450,3550,3550,3550,3550,0
|
|
20240722,113000,12734450,3550,3550,3550,3550,0
|
|
20240722,112900,12734450,3550,3550,3550,3550,0
|
|
20240722,112800,12734450,3550,3550,3550,3550,0
|
|
20240722,112700,12734450,3550,3550,3550,3550,0
|
|
20240722,112600,12734450,3550,3550,3550,3550,0
|
|
20240722,112500,12734450,3550,3550,3550,3550,0
|
|
20240722,112400,12734450,3550,3550,3550,3550,1
|
|
20240722,112300,12730900,3550,3550,3550,3550,1
|
|
20240722,112200,12727350,3545,3545,3545,3545,0
|
|
20240722,112100,12727350,3545,3545,3545,3545,0
|
|
20240722,112000,12727350,3545,3545,3545,3545,67
|
|
20240722,111900,12489835,3545,3545,3545,3545,0
|
|
20240722,111800,12489835,3545,3545,3545,3545,0
|
|
20240722,111700,12489835,3545,3545,3545,3545,0
|
|
20240722,111600,12489835,3545,3545,3545,3545,0
|
|
20240722,111500,12489835,3545,3545,3545,3545,0
|
|
20240722,111400,12489835,3545,3545,3545,3545,0
|
|
20240722,111300,12489835,3545,3545,3545,3545,0
|
|
20240722,111200,12489835,3545,3545,3545,3545,50
|
|
20240722,111100,12312585,3545,3545,3545,3545,0
|
|
20240722,111000,12312585,3545,3545,3545,3545,0
|
|
20240722,110900,12312585,3545,3545,3545,3545,0
|
|
20240722,110800,12312585,3545,3545,3545,3545,0
|
|
20240722,110700,12312585,3545,3545,3545,3545,0
|
|
20240722,110600,12312585,3545,3545,3545,3545,0
|
|
20240722,110500,12312585,3545,3545,3545,3545,0
|
|
20240722,110400,12312585,3545,3545,3545,3545,0
|
|
20240722,110300,12312585,3545,3545,3545,3545,0
|
|
20240722,110200,12312585,3545,3545,3545,3545,0
|
|
20240722,110100,12312585,3545,3545,3545,3545,0
|
|
20240722,110000,12312585,3545,3545,3545,3545,0
|
|
20240722,105900,12312585,3545,3545,3545,3545,0
|
|
20240722,105800,12312585,3545,3545,3545,3545,0
|
|
20240722,105700,12312585,3545,3540,3545,3535,42
|
|
20240722,105600,12164005,3545,3570,3570,3545,41
|
|
20240722,105500,12018490,3550,3550,3550,3550,0
|
|
20240722,105400,12018490,3550,3550,3550,3550,0
|
|
20240722,105300,12018490,3550,3550,3550,3550,0
|
|
20240722,105200,12018490,3550,3550,3550,3550,0
|
|
20240722,105100,12018490,3550,3550,3550,3550,0
|
|
20240722,105000,12018490,3550,3550,3550,3550,70
|
|
20240722,104900,11769990,3550,3550,3550,3550,0
|
|
20240722,104800,11769990,3550,3550,3550,3550,80
|
|
20240722,104700,11485990,3550,3550,3550,3550,0
|
|
20240722,104600,11485990,3550,3550,3550,3550,0
|
|
20240722,104500,11485990,3550,3550,3550,3550,1
|
|
20240722,104400,11482440,3570,3570,3570,3570,0
|
|
20240722,104300,11482440,3570,3570,3570,3570,0
|
|
20240722,104200,11482440,3570,3570,3570,3570,0
|
|
20240722,104100,11482440,3570,3570,3570,3570,0
|
|
20240722,104000,11482440,3570,3570,3570,3570,0
|
|
20240722,103900,11482440,3570,3570,3570,3570,0
|
|
20240722,103800,11482440,3570,3570,3570,3570,0
|
|
20240722,103700,11482440,3570,3570,3570,3570,0
|
|
20240722,103600,11482440,3570,3570,3570,3570,0
|
|
20240722,103500,11482440,3570,3570,3570,3570,0
|
|
20240722,103400,11482440,3570,3570,3570,3570,0
|
|
20240722,103300,11482440,3570,3570,3570,3570,0
|
|
20240722,103200,11482440,3570,3570,3570,3570,0
|
|
20240722,103100,11482440,3570,3570,3570,3570,0
|
|
20240722,103000,11482440,3570,3570,3570,3570,0
|
|
20240722,102900,11482440,3570,3570,3570,3570,0
|
|
20240722,102800,11482440,3570,3570,3570,3570,0
|
|
20240722,102700,11482440,3570,3570,3570,3570,0
|
|
20240722,102600,11482440,3570,3570,3570,3570,1
|
|
20240722,102500,11478870,3550,3550,3550,3550,0
|
|
20240722,102400,11478870,3550,3550,3550,3550,0
|
|
20240722,102300,11478870,3550,3550,3550,3550,0
|
|
20240722,102200,11478870,3550,3550,3550,3550,0
|
|
20240722,102100,11478870,3550,3550,3550,3550,0
|
|
20240722,102000,11478870,3550,3550,3550,3550,0
|
|
20240722,101900,11478870,3550,3550,3550,3550,0
|
|
20240722,101800,11478870,3550,3550,3550,3550,0
|
|
20240722,101700,11478870,3550,3550,3550,3550,0
|
|
20240722,101600,11478870,3550,3550,3550,3550,0
|
|
20240722,101500,11478870,3550,3550,3550,3550,0
|
|
20240722,101400,11478870,3550,3550,3550,3550,10
|
|
20240722,101300,11443370,3570,3570,3570,3570,0
|
|
20240722,101200,11443370,3570,3570,3570,3570,0
|
|
20240722,101100,11443370,3570,3570,3570,3570,10
|
|
20240722,101000,11407670,3570,3570,3570,3570,0
|
|
20240722,100900,11407670,3570,3570,3570,3570,0
|
|
20240722,100800,11407670,3570,3570,3570,3570,0
|
|
20240722,100700,11407670,3570,3570,3570,3570,0
|
|
20240722,100600,11407670,3570,3570,3570,3570,0
|
|
20240722,100500,11407670,3570,3570,3570,3570,1
|
|
20240722,100400,11404100,3555,3555,3555,3555,0
|
|
20240722,100300,11404100,3555,3555,3555,3555,0
|
|
20240722,100200,11404100,3555,3555,3555,3555,0
|
|
20240722,100100,11404100,3555,3555,3555,3555,0
|
|
20240722,100000,11404100,3555,3555,3555,3555,0
|
|
20240722,095900,11404100,3555,3555,3555,3555,0
|
|
20240722,095800,11404100,3555,3565,3565,3555,30
|
|
20240722,095700,11297300,3580,3580,3580,3580,0
|
|
20240722,095600,11297300,3580,3580,3580,3580,0
|
|
20240722,095500,11297300,3580,3580,3580,3580,0
|
|
20240722,095400,11297300,3580,3580,3580,3580,0
|
|
20240722,095300,11297300,3580,3580,3580,3580,0
|
|
20240722,095200,11297300,3580,3580,3580,3580,1
|
|
20240722,095100,11293720,3560,3560,3560,3560,0
|
|
20240722,095000,11293720,3560,3580,3580,3560,430
|
|
20240722,094900,9762900,3560,3560,3560,3560,400
|
|
20240722,094800,8338900,3560,3560,3560,3560,29
|
|
20240722,094700,8235660,3560,3560,3560,3560,0
|
|
20240722,094600,8235660,3560,3560,3560,3560,142
|
|
20240722,094500,7730140,3560,3560,3560,3560,788
|
|
20240722,094400,4924860,3560,3560,3560,3560,0
|
|
20240722,094300,4924860,3560,3560,3560,3560,0
|
|
20240722,094200,4924860,3560,3560,3560,3560,0
|
|
20240722,094100,4924860,3560,3560,3560,3560,58
|
|
20240722,094000,4718380,3565,3565,3565,3565,0
|
|
20240722,093900,4718380,3565,3565,3565,3565,0
|
|
20240722,093800,4718380,3565,3565,3565,3565,461
|
|
20240722,093700,3074915,3565,3565,3565,3565,1
|
|
20240722,093600,3071350,3565,3565,3565,3565,0
|
|
20240722,093500,3071350,3565,3565,3565,3565,0
|
|
20240722,093400,3071350,3565,3565,3565,3565,0
|
|
20240722,093300,3071350,3565,3565,3565,3565,0
|
|
20240722,093200,3071350,3565,3565,3565,3565,0
|
|
20240722,093100,3071350,3565,3565,3565,3565,0
|
|
20240722,093000,3071350,3565,3565,3565,3565,0
|
|
20240722,092900,3071350,3565,3570,3570,3565,60
|
|
20240722,092800,2857400,3585,3585,3585,3585,0
|
|
20240722,092700,2857400,3585,3585,3585,3585,0
|
|
20240722,092600,2857400,3585,3585,3585,3585,1
|
|
20240722,092500,2853815,3575,3575,3575,3575,0
|
|
20240722,092400,2853815,3575,3575,3575,3575,0
|
|
20240722,092300,2853815,3575,3575,3575,3575,0
|
|
20240722,092200,2853815,3575,3575,3575,3575,0
|
|
20240722,092100,2853815,3575,3575,3575,3575,0
|
|
20240722,092000,2853815,3575,3575,3575,3575,10
|
|
20240722,091900,2818065,3580,3580,3580,3580,1
|
|
20240722,091800,2814485,3585,3585,3585,3585,0
|
|
20240722,091700,2814485,3585,3585,3585,3585,0
|
|
20240722,091600,2814485,3585,3585,3585,3585,0
|
|
20240722,091500,2814485,3585,3585,3585,3585,0
|
|
20240722,091400,2814485,3585,3585,3585,3585,0
|
|
20240722,091300,2814485,3585,3585,3585,3585,0
|
|
20240722,091200,2814485,3585,3585,3585,3585,30
|
|
20240722,091100,2706935,3585,3585,3585,3585,11
|
|
20240722,091000,2667500,3605,3605,3605,3605,10
|
|
20240722,090900,2631450,3615,3615,3615,3615,0
|
|
20240722,090800,2631450,3615,3615,3615,3615,10
|
|
20240722,090700,2595300,3625,3625,3625,3625,0
|
|
20240722,090600,2595300,3625,3625,3625,3625,0
|
|
20240722,090500,2595300,3625,3625,3625,3625,10
|
|
20240722,090400,2559050,3625,3625,3625,3625,0
|
|
20240722,090300,2559050,3625,3625,3625,3625,10
|
|
20240722,090200,2522800,3625,3625,3625,3625,0
|
|
20240722,090100,2522800,3625,3565,3625,3565,261
|
|
20240722,090000,1586425,3565,3565,3565,3565,445
|