694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,203100,22440235,3545,3545,3545,3545,179
|
|
20240723,203000,22440235,3545,3545,3545,3545,0
|
|
20240723,202900,22440235,3545,3545,3545,3545,0
|
|
20240723,202800,22440235,3545,3545,3545,3545,0
|
|
20240723,202700,22440235,3545,3545,3545,3545,0
|
|
20240723,202600,22440235,3545,3545,3545,3545,0
|
|
20240723,202500,22440235,3545,3545,3545,3545,0
|
|
20240723,202400,22440235,3545,3545,3545,3545,0
|
|
20240723,202300,22440235,3545,3545,3545,3545,0
|
|
20240723,202200,22440235,3545,3545,3545,3545,0
|
|
20240723,202100,22440235,3545,3545,3545,3545,0
|
|
20240723,202000,22440235,3545,3545,3545,3545,0
|
|
20240723,201900,22440235,3545,3545,3545,3545,0
|
|
20240723,201800,22440235,3545,3545,3545,3545,0
|
|
20240723,201700,22440235,3545,3545,3545,3545,0
|
|
20240723,201600,22440235,3545,3545,3545,3545,0
|
|
20240723,201500,22440235,3545,3545,3545,3545,0
|
|
20240723,201400,22440235,3545,3545,3545,3545,0
|
|
20240723,201300,22440235,3545,3545,3545,3545,0
|
|
20240723,201200,22440235,3545,3545,3545,3545,0
|
|
20240723,201100,22440235,3545,3545,3545,3545,0
|
|
20240723,201000,22440235,3545,3545,3545,3545,0
|
|
20240723,200900,22440235,3545,3545,3545,3545,0
|
|
20240723,200800,22440235,3545,3545,3545,3545,0
|
|
20240723,200700,22440235,3545,3545,3545,3545,0
|
|
20240723,200600,22440235,3545,3545,3545,3545,0
|
|
20240723,200500,22440235,3545,3545,3545,3545,0
|
|
20240723,200400,22440235,3545,3545,3545,3545,0
|
|
20240723,200300,22440235,3545,3545,3545,3545,0
|
|
20240723,200200,22440235,3545,3545,3545,3545,0
|
|
20240723,200100,22440235,3545,3545,3545,3545,179
|
|
20240723,200000,22440235,3545,3545,3545,3545,0
|
|
20240723,195900,22440235,3545,3545,3545,3545,0
|
|
20240723,195800,22440235,3545,3545,3545,3545,0
|
|
20240723,195700,22440235,3545,3545,3545,3545,0
|
|
20240723,195600,22440235,3545,3545,3545,3545,0
|
|
20240723,195500,22440235,3545,3545,3545,3545,0
|
|
20240723,195400,22440235,3545,3545,3545,3545,0
|
|
20240723,195300,22440235,3545,3545,3545,3545,0
|
|
20240723,195200,22440235,3545,3545,3545,3545,0
|
|
20240723,195100,22440235,3545,3545,3545,3545,0
|
|
20240723,195000,22440235,3545,3545,3545,3545,0
|
|
20240723,194900,22440235,3545,3545,3545,3545,0
|
|
20240723,194800,22440235,3545,3545,3545,3545,0
|
|
20240723,194700,22440235,3545,3545,3545,3545,0
|
|
20240723,194600,22440235,3545,3545,3545,3545,0
|
|
20240723,194500,22440235,3545,3545,3545,3545,0
|
|
20240723,194400,22440235,3545,3545,3545,3545,0
|
|
20240723,194300,22440235,3545,3545,3545,3545,0
|
|
20240723,194200,22440235,3545,3545,3545,3545,0
|
|
20240723,194100,22440235,3545,3545,3545,3545,0
|
|
20240723,194000,22440235,3545,3545,3545,3545,0
|
|
20240723,193900,22440235,3545,3545,3545,3545,0
|
|
20240723,193800,22440235,3545,3545,3545,3545,0
|
|
20240723,193700,22440235,3545,3545,3545,3545,0
|
|
20240723,193600,22440235,3545,3545,3545,3545,0
|
|
20240723,193500,22440235,3545,3545,3545,3545,0
|
|
20240723,193400,22440235,3545,3545,3545,3545,0
|
|
20240723,193300,22440235,3545,3545,3545,3545,0
|
|
20240723,193200,22440235,3545,3545,3545,3545,0
|
|
20240723,193100,22440235,3545,3545,3545,3545,179
|
|
20240723,193000,22440235,3545,3545,3545,3545,0
|
|
20240723,192900,22440235,3545,3545,3545,3545,0
|
|
20240723,192800,22440235,3545,3545,3545,3545,0
|
|
20240723,192700,22440235,3545,3545,3545,3545,0
|
|
20240723,192600,22440235,3545,3545,3545,3545,0
|
|
20240723,192500,22440235,3545,3545,3545,3545,0
|
|
20240723,192400,22440235,3545,3545,3545,3545,0
|
|
20240723,192300,22440235,3545,3545,3545,3545,0
|
|
20240723,192200,22440235,3545,3545,3545,3545,0
|
|
20240723,192100,22440235,3545,3545,3545,3545,0
|
|
20240723,192000,22440235,3545,3545,3545,3545,0
|
|
20240723,191900,22440235,3545,3545,3545,3545,0
|
|
20240723,191800,22440235,3545,3545,3545,3545,0
|
|
20240723,191700,22440235,3545,3545,3545,3545,0
|
|
20240723,191600,22440235,3545,3545,3545,3545,0
|
|
20240723,191500,22440235,3545,3545,3545,3545,0
|
|
20240723,191400,22440235,3545,3545,3545,3545,0
|
|
20240723,191300,22440235,3545,3545,3545,3545,0
|
|
20240723,191200,22440235,3545,3545,3545,3545,0
|
|
20240723,191100,22440235,3545,3545,3545,3545,0
|
|
20240723,191000,22440235,3545,3545,3545,3545,0
|
|
20240723,190900,22440235,3545,3545,3545,3545,0
|
|
20240723,190800,22440235,3545,3545,3545,3545,0
|
|
20240723,190700,22440235,3545,3545,3545,3545,0
|
|
20240723,190600,22440235,3545,3545,3545,3545,0
|
|
20240723,190500,22440235,3545,3545,3545,3545,0
|
|
20240723,190400,22440235,3545,3545,3545,3545,0
|
|
20240723,190300,22440235,3545,3545,3545,3545,0
|
|
20240723,190200,22440235,3545,3545,3545,3545,0
|
|
20240723,190100,22440235,3545,3545,3545,3545,179
|
|
20240723,190000,22440235,3545,3545,3545,3545,0
|
|
20240723,185900,22440235,3545,3545,3545,3545,0
|
|
20240723,185800,22440235,3545,3545,3545,3545,0
|
|
20240723,185700,22440235,3545,3545,3545,3545,0
|
|
20240723,185600,22440235,3545,3545,3545,3545,0
|
|
20240723,185500,22440235,3545,3545,3545,3545,0
|
|
20240723,185400,22440235,3545,3545,3545,3545,0
|
|
20240723,185300,22440235,3545,3545,3545,3545,0
|
|
20240723,185200,22440235,3545,3545,3545,3545,0
|
|
20240723,185100,22440235,3545,3545,3545,3545,0
|
|
20240723,185000,22440235,3545,3545,3545,3545,0
|
|
20240723,184900,22440235,3545,3545,3545,3545,0
|
|
20240723,184800,22440235,3545,3545,3545,3545,0
|
|
20240723,184700,22440235,3545,3545,3545,3545,0
|
|
20240723,184600,22440235,3545,3545,3545,3545,0
|
|
20240723,184500,22440235,3545,3545,3545,3545,0
|
|
20240723,184400,22440235,3545,3545,3545,3545,0
|
|
20240723,184300,22440235,3545,3545,3545,3545,0
|
|
20240723,184200,22440235,3545,3545,3545,3545,0
|
|
20240723,184100,22440235,3545,3545,3545,3545,0
|
|
20240723,184000,22440235,3545,3545,3545,3545,0
|
|
20240723,183900,22440235,3545,3545,3545,3545,0
|
|
20240723,183800,22440235,3545,3545,3545,3545,0
|
|
20240723,183700,22440235,3545,3545,3545,3545,0
|
|
20240723,183600,22440235,3545,3545,3545,3545,0
|
|
20240723,183500,22440235,3545,3545,3545,3545,0
|
|
20240723,183400,22440235,3545,3545,3545,3545,0
|
|
20240723,183300,22440235,3545,3545,3545,3545,0
|
|
20240723,183200,22440235,3545,3545,3545,3545,0
|
|
20240723,183100,22440235,3545,3545,3545,3545,179
|
|
20240723,183000,22440235,3545,3545,3545,3545,0
|
|
20240723,182900,22440235,3545,3545,3545,3545,0
|
|
20240723,182800,22440235,3545,3545,3545,3545,0
|
|
20240723,182700,22440235,3545,3545,3545,3545,0
|
|
20240723,182600,22440235,3545,3545,3545,3545,0
|
|
20240723,182500,22440235,3545,3545,3545,3545,0
|
|
20240723,182400,22440235,3545,3545,3545,3545,0
|
|
20240723,182300,22440235,3545,3545,3545,3545,0
|
|
20240723,182200,22440235,3545,3545,3545,3545,0
|
|
20240723,182100,22440235,3545,3545,3545,3545,0
|
|
20240723,182000,22440235,3545,3545,3545,3545,0
|
|
20240723,181900,22440235,3545,3545,3545,3545,0
|
|
20240723,181800,22440235,3545,3545,3545,3545,0
|
|
20240723,181700,22440235,3545,3545,3545,3545,0
|
|
20240723,181600,22440235,3545,3545,3545,3545,0
|
|
20240723,181500,22440235,3545,3545,3545,3545,0
|
|
20240723,181400,22440235,3545,3545,3545,3545,0
|
|
20240723,181300,22440235,3545,3545,3545,3545,0
|
|
20240723,181200,22440235,3545,3545,3545,3545,0
|
|
20240723,181100,22440235,3545,3545,3545,3545,0
|
|
20240723,181000,22440235,3545,3545,3545,3545,0
|
|
20240723,180900,22440235,3545,3545,3545,3545,0
|
|
20240723,180800,22440235,3545,3545,3545,3545,0
|
|
20240723,180700,22440235,3545,3545,3545,3545,0
|
|
20240723,180600,22440235,3545,3545,3545,3545,0
|
|
20240723,180500,22440235,3545,3545,3545,3545,0
|
|
20240723,180400,22440235,3545,3545,3545,3545,0
|
|
20240723,180300,22440235,3545,3545,3545,3545,0
|
|
20240723,180200,22440235,3545,3545,3545,3545,0
|
|
20240723,180100,22440235,3545,3545,3545,3545,179
|
|
20240723,180000,22440235,3545,3545,3545,3545,0
|
|
20240723,175900,22440235,3545,3545,3545,3545,0
|
|
20240723,175800,22440235,3545,3545,3545,3545,0
|
|
20240723,175700,22440235,3545,3545,3545,3545,0
|
|
20240723,175600,22440235,3545,3545,3545,3545,0
|
|
20240723,175500,22440235,3545,3545,3545,3545,0
|
|
20240723,175400,22440235,3545,3545,3545,3545,0
|
|
20240723,175300,22440235,3545,3545,3545,3545,0
|
|
20240723,175200,22440235,3545,3545,3545,3545,0
|
|
20240723,175100,22440235,3545,3545,3545,3545,0
|
|
20240723,175000,22440235,3545,3545,3545,3545,0
|
|
20240723,174900,22440235,3545,3545,3545,3545,0
|
|
20240723,174800,22440235,3545,3545,3545,3545,0
|
|
20240723,174700,22440235,3545,3545,3545,3545,0
|
|
20240723,174600,22440235,3545,3545,3545,3545,0
|
|
20240723,174500,22440235,3545,3545,3545,3545,0
|
|
20240723,174400,22440235,3545,3545,3545,3545,0
|
|
20240723,174300,22440235,3545,3545,3545,3545,0
|
|
20240723,174200,22440235,3545,3545,3545,3545,0
|
|
20240723,174100,22440235,3545,3545,3545,3545,0
|
|
20240723,174000,22440235,3545,3545,3545,3545,0
|
|
20240723,173900,22440235,3545,3545,3545,3545,0
|
|
20240723,173800,22440235,3545,3545,3545,3545,0
|
|
20240723,173700,22440235,3545,3545,3545,3545,0
|
|
20240723,173600,22440235,3545,3545,3545,3545,0
|
|
20240723,173500,22440235,3545,3545,3545,3545,0
|
|
20240723,173400,22440235,3545,3545,3545,3545,0
|
|
20240723,173300,22440235,3545,3545,3545,3545,0
|
|
20240723,173200,22440235,3545,3545,3545,3545,0
|
|
20240723,173100,22440235,3545,3545,3545,3545,179
|
|
20240723,173000,22440235,3545,3545,3545,3545,0
|
|
20240723,172900,22440235,3545,3545,3545,3545,0
|
|
20240723,172800,22440235,3545,3545,3545,3545,0
|
|
20240723,172700,22440235,3545,3545,3545,3545,0
|
|
20240723,172600,22440235,3545,3545,3545,3545,0
|
|
20240723,172500,22440235,3545,3545,3545,3545,0
|
|
20240723,172400,22440235,3545,3545,3545,3545,0
|
|
20240723,172300,22440235,3545,3545,3545,3545,0
|
|
20240723,172200,22440235,3545,3545,3545,3545,0
|
|
20240723,172100,22440235,3545,3545,3545,3545,0
|
|
20240723,172000,22440235,3545,3545,3545,3545,0
|
|
20240723,171900,22440235,3545,3545,3545,3545,0
|
|
20240723,171800,22440235,3545,3545,3545,3545,0
|
|
20240723,171700,22440235,3545,3545,3545,3545,0
|
|
20240723,171600,22440235,3545,3545,3545,3545,0
|
|
20240723,171500,22440235,3545,3545,3545,3545,0
|
|
20240723,171400,22440235,3545,3545,3545,3545,0
|
|
20240723,171300,22440235,3545,3545,3545,3545,0
|
|
20240723,171200,22440235,3545,3545,3545,3545,0
|
|
20240723,171100,22440235,3545,3545,3545,3545,0
|
|
20240723,171000,22440235,3545,3545,3545,3545,0
|
|
20240723,170900,22440235,3545,3545,3545,3545,0
|
|
20240723,170800,22440235,3545,3545,3545,3545,0
|
|
20240723,170700,22440235,3545,3545,3545,3545,0
|
|
20240723,170600,22440235,3545,3545,3545,3545,0
|
|
20240723,170500,22440235,3545,3545,3545,3545,0
|
|
20240723,170400,22440235,3545,3545,3545,3545,0
|
|
20240723,170300,22440235,3545,3545,3545,3545,0
|
|
20240723,170200,22440235,3545,3545,3545,3545,0
|
|
20240723,170100,22440235,3545,3545,3545,3545,179
|
|
20240723,170000,22440235,3545,3545,3545,3545,0
|
|
20240723,165900,22440235,3545,3545,3545,3545,0
|
|
20240723,165800,22440235,3545,3545,3545,3545,0
|
|
20240723,165700,22440235,3545,3545,3545,3545,0
|
|
20240723,165600,22440235,3545,3545,3545,3545,0
|
|
20240723,165500,22440235,3545,3545,3545,3545,0
|
|
20240723,165400,22440235,3545,3545,3545,3545,0
|
|
20240723,165300,22440235,3545,3545,3545,3545,0
|
|
20240723,165200,22440235,3545,3545,3545,3545,0
|
|
20240723,165100,22440235,3545,3545,3545,3545,0
|
|
20240723,165000,22440235,3545,3545,3545,3545,0
|
|
20240723,164900,22440235,3545,3545,3545,3545,0
|
|
20240723,164800,22440235,3545,3545,3545,3545,0
|
|
20240723,164700,22440235,3545,3545,3545,3545,0
|
|
20240723,164600,22440235,3545,3545,3545,3545,0
|
|
20240723,164500,22440235,3545,3545,3545,3545,0
|
|
20240723,164400,22440235,3545,3545,3545,3545,0
|
|
20240723,164300,22440235,3545,3545,3545,3545,0
|
|
20240723,164200,22440235,3545,3545,3545,3545,0
|
|
20240723,164100,22440235,3545,3545,3545,3545,0
|
|
20240723,164000,22440235,3545,3545,3545,3545,0
|
|
20240723,163900,22440235,3545,3545,3545,3545,0
|
|
20240723,163800,22440235,3545,3545,3545,3545,0
|
|
20240723,163700,22440235,3545,3545,3545,3545,0
|
|
20240723,163600,22440235,3545,3545,3545,3545,0
|
|
20240723,163500,22440235,3545,3545,3545,3545,0
|
|
20240723,163400,22440235,3545,3545,3545,3545,0
|
|
20240723,163300,22440235,3545,3545,3545,3545,0
|
|
20240723,163200,22440235,3545,3545,3545,3545,0
|
|
20240723,163100,22440235,3545,3545,3545,3545,179
|
|
20240723,163000,22440235,3545,3545,3545,3545,0
|
|
20240723,162900,22440235,3545,3545,3545,3545,0
|
|
20240723,162800,22440235,3545,3545,3545,3545,0
|
|
20240723,162700,22440235,3545,3545,3545,3545,0
|
|
20240723,162600,22440235,3545,3545,3545,3545,0
|
|
20240723,162500,22440235,3545,3545,3545,3545,0
|
|
20240723,162400,22440235,3545,3545,3545,3545,0
|
|
20240723,162300,22440235,3545,3545,3545,3545,0
|
|
20240723,162200,22440235,3545,3545,3545,3545,0
|
|
20240723,162100,22440235,3545,3545,3545,3545,0
|
|
20240723,162000,22440235,3545,3545,3545,3545,0
|
|
20240723,161900,22440235,3545,3545,3545,3545,0
|
|
20240723,161800,22440235,3545,3545,3545,3545,0
|
|
20240723,161700,22440235,3545,3545,3545,3545,0
|
|
20240723,161600,22440235,3545,3545,3545,3545,0
|
|
20240723,161500,22440235,3545,3545,3545,3545,0
|
|
20240723,161400,22440235,3545,3545,3545,3545,0
|
|
20240723,161300,22440235,3545,3545,3545,3545,0
|
|
20240723,161200,22440235,3545,3545,3545,3545,0
|
|
20240723,161100,22440235,3545,3545,3545,3545,0
|
|
20240723,161000,22440235,3545,3545,3545,3545,0
|
|
20240723,160900,22440235,3545,3545,3545,3545,0
|
|
20240723,160800,22440235,3545,3545,3545,3545,0
|
|
20240723,160700,22440235,3545,3545,3545,3545,0
|
|
20240723,160600,22440235,3545,3545,3545,3545,0
|
|
20240723,160500,22440235,3545,3545,3545,3545,0
|
|
20240723,160400,22440235,3545,3545,3545,3545,0
|
|
20240723,160300,22440235,3545,3545,3545,3545,0
|
|
20240723,160200,22440235,3545,3545,3545,3545,0
|
|
20240723,160100,22440235,3545,3545,3545,3545,179
|
|
20240723,160000,22440235,3545,3545,3545,3545,0
|
|
20240723,155900,22440235,3545,3545,3545,3545,0
|
|
20240723,155800,22440235,3545,3545,3545,3545,0
|
|
20240723,155700,22440235,3545,3545,3545,3545,0
|
|
20240723,155600,22440235,3545,3545,3545,3545,0
|
|
20240723,155500,22440235,3545,3545,3545,3545,0
|
|
20240723,155400,22440235,3545,3545,3545,3545,0
|
|
20240723,155300,22440235,3545,3545,3545,3545,0
|
|
20240723,155200,22440235,3545,3545,3545,3545,0
|
|
20240723,155100,22440235,3545,3545,3545,3545,0
|
|
20240723,155000,22440235,3545,3545,3545,3545,0
|
|
20240723,154900,22440235,3545,3545,3545,3545,0
|
|
20240723,154800,22440235,3545,3545,3545,3545,0
|
|
20240723,154700,22440235,3545,3545,3545,3545,0
|
|
20240723,154600,22440235,3545,3545,3545,3545,0
|
|
20240723,154500,22440235,3545,3545,3545,3545,0
|
|
20240723,154400,22440235,3545,3545,3545,3545,0
|
|
20240723,154300,22440235,3545,3545,3545,3545,0
|
|
20240723,154200,22440235,3545,3545,3545,3545,0
|
|
20240723,154100,22440235,3545,3545,3545,3545,0
|
|
20240723,154000,22440235,3545,3545,3545,3545,0
|
|
20240723,153900,22440235,3545,3545,3545,3545,0
|
|
20240723,153800,22440235,3545,3545,3545,3545,0
|
|
20240723,153700,22440235,3545,3545,3545,3545,0
|
|
20240723,153600,22440235,3545,3545,3545,3545,0
|
|
20240723,153500,22440235,3545,3545,3545,3545,0
|
|
20240723,153400,22440235,3545,3545,3545,3545,0
|
|
20240723,153300,22440235,3545,3545,3545,3545,0
|
|
20240723,153200,22440235,3545,3545,3545,3545,0
|
|
20240723,153100,22440235,3545,3545,3545,3545,179
|
|
20240723,153000,22440235,3545,3545,3545,3545,179
|
|
20240723,152900,21805680,3540,3540,3540,3540,0
|
|
20240723,152800,21805680,3540,3540,3540,3540,0
|
|
20240723,152700,21805680,3540,3540,3540,3540,0
|
|
20240723,152600,21805680,3540,3540,3540,3540,0
|
|
20240723,152500,21805680,3540,3540,3540,3540,0
|
|
20240723,152400,21805680,3540,3540,3540,3540,0
|
|
20240723,152300,21805680,3540,3540,3540,3540,0
|
|
20240723,152200,21805680,3540,3540,3540,3540,0
|
|
20240723,152100,21805680,3540,3540,3540,3540,0
|
|
20240723,152000,21805680,3540,3540,3540,3540,0
|
|
20240723,151900,21805680,3540,3540,3540,3540,0
|
|
20240723,151800,21805680,3540,3540,3540,3540,125
|
|
20240723,151700,21363180,3545,3545,3545,3545,0
|
|
20240723,151600,21363180,3545,3545,3545,3545,0
|
|
20240723,151500,21363180,3545,3545,3545,3545,14
|
|
20240723,151400,21313550,3545,3545,3545,3545,0
|
|
20240723,151300,21313550,3545,3545,3545,3545,0
|
|
20240723,151200,21313550,3545,3545,3545,3545,0
|
|
20240723,151100,21313550,3545,3545,3545,3545,0
|
|
20240723,151000,21313550,3545,3545,3545,3545,0
|
|
20240723,150900,21313550,3545,3545,3545,3545,0
|
|
20240723,150800,21313550,3545,3545,3545,3545,0
|
|
20240723,150700,21313550,3545,3545,3545,3545,0
|
|
20240723,150600,21313550,3545,3545,3545,3545,0
|
|
20240723,150500,21313550,3545,3545,3545,3545,0
|
|
20240723,150400,21313550,3545,3545,3545,3545,0
|
|
20240723,150300,21313550,3545,3545,3545,3545,0
|
|
20240723,150200,21313550,3545,3545,3545,3545,0
|
|
20240723,150100,21313550,3545,3545,3545,3545,1
|
|
20240723,150000,21310005,3545,3545,3545,3545,0
|
|
20240723,145900,21310005,3545,3545,3545,3545,0
|
|
20240723,145800,21310005,3545,3545,3545,3545,0
|
|
20240723,145700,21310005,3545,3545,3545,3545,0
|
|
20240723,145600,21310005,3545,3545,3545,3545,0
|
|
20240723,145500,21310005,3545,3545,3545,3545,0
|
|
20240723,145400,21310005,3545,3545,3545,3545,0
|
|
20240723,145300,21310005,3545,3545,3545,3545,0
|
|
20240723,145200,21310005,3545,3545,3545,3545,3
|
|
20240723,145100,21299370,3540,3540,3540,3540,0
|
|
20240723,145000,21299370,3540,3540,3540,3540,0
|
|
20240723,144900,21299370,3540,3540,3540,3540,0
|
|
20240723,144800,21299370,3540,3540,3540,3540,0
|
|
20240723,144700,21299370,3540,3540,3540,3540,0
|
|
20240723,144600,21299370,3540,3540,3540,3540,0
|
|
20240723,144500,21299370,3540,3540,3540,3540,0
|
|
20240723,144400,21299370,3540,3540,3540,3540,0
|
|
20240723,144300,21299370,3540,3540,3540,3540,0
|
|
20240723,144200,21299370,3540,3540,3540,3540,0
|
|
20240723,144100,21299370,3540,3540,3540,3540,0
|
|
20240723,144000,21299370,3540,3540,3540,3540,155
|
|
20240723,143900,20750670,3545,3545,3545,3545,0
|
|
20240723,143800,20750670,3545,3545,3545,3545,0
|
|
20240723,143700,20750670,3545,3545,3545,3545,1
|
|
20240723,143600,20747125,3550,3550,3550,3550,0
|
|
20240723,143500,20747125,3550,3550,3550,3550,0
|
|
20240723,143400,20747125,3550,3550,3550,3550,0
|
|
20240723,143300,20747125,3550,3550,3550,3550,0
|
|
20240723,143200,20747125,3550,3550,3550,3550,0
|
|
20240723,143100,20747125,3550,3550,3550,3550,0
|
|
20240723,143000,20747125,3550,3550,3550,3550,0
|
|
20240723,142900,20747125,3550,3550,3550,3550,1
|
|
20240723,142800,20743575,3540,3540,3540,3540,0
|
|
20240723,142700,20743575,3540,3540,3540,3540,0
|
|
20240723,142600,20743575,3540,3540,3540,3540,0
|
|
20240723,142500,20743575,3540,3545,3545,3540,6
|
|
20240723,142400,20722330,3550,3550,3550,3550,0
|
|
20240723,142300,20722330,3550,3550,3550,3550,0
|
|
20240723,142200,20722330,3550,3550,3550,3550,1
|
|
20240723,142100,20718780,3540,3540,3540,3540,0
|
|
20240723,142000,20718780,3540,3540,3540,3540,0
|
|
20240723,141900,20718780,3540,3540,3540,3540,0
|
|
20240723,141800,20718780,3540,3540,3540,3540,0
|
|
20240723,141700,20718780,3540,3540,3540,3540,0
|
|
20240723,141600,20718780,3540,3540,3540,3540,0
|
|
20240723,141500,20718780,3540,3540,3540,3540,0
|
|
20240723,141400,20718780,3540,3540,3540,3540,0
|
|
20240723,141300,20718780,3540,3540,3540,3540,0
|
|
20240723,141200,20718780,3540,3540,3540,3540,0
|
|
20240723,141100,20718780,3540,3540,3540,3540,0
|
|
20240723,141000,20718780,3540,3540,3540,3540,0
|
|
20240723,140900,20718780,3540,3540,3540,3540,0
|
|
20240723,140800,20718780,3540,3540,3540,3540,0
|
|
20240723,140700,20718780,3540,3540,3540,3540,0
|
|
20240723,140600,20718780,3540,3540,3540,3540,0
|
|
20240723,140500,20718780,3540,3540,3540,3540,0
|
|
20240723,140400,20718780,3540,3540,3540,3540,0
|
|
20240723,140300,20718780,3540,3540,3540,3540,0
|
|
20240723,140200,20718780,3540,3540,3540,3540,0
|
|
20240723,140100,20718780,3540,3540,3540,3540,0
|
|
20240723,140000,20718780,3540,3540,3540,3540,0
|
|
20240723,135900,20718780,3540,3540,3540,3540,0
|
|
20240723,135800,20718780,3540,3540,3540,3540,0
|
|
20240723,135700,20718780,3540,3540,3540,3540,0
|
|
20240723,135600,20718780,3540,3540,3540,3540,0
|
|
20240723,135500,20718780,3540,3540,3540,3540,0
|
|
20240723,135400,20718780,3540,3540,3540,3540,0
|
|
20240723,135300,20718780,3540,3540,3540,3540,0
|
|
20240723,135200,20718780,3540,3540,3540,3540,30
|
|
20240723,135100,20612580,3550,3550,3550,3550,0
|
|
20240723,135000,20612580,3550,3550,3550,3550,0
|
|
20240723,134900,20612580,3550,3550,3550,3550,1
|
|
20240723,134800,20609030,3540,3540,3540,3540,0
|
|
20240723,134700,20609030,3540,3540,3540,3540,0
|
|
20240723,134600,20609030,3540,3540,3540,3540,0
|
|
20240723,134500,20609030,3540,3540,3540,3540,0
|
|
20240723,134400,20609030,3540,3540,3540,3540,0
|
|
20240723,134300,20609030,3540,3540,3540,3540,0
|
|
20240723,134200,20609030,3540,3540,3540,3540,0
|
|
20240723,134100,20609030,3540,3540,3540,3540,0
|
|
20240723,134000,20609030,3540,3540,3540,3540,0
|
|
20240723,133900,20609030,3540,3540,3540,3540,0
|
|
20240723,133800,20609030,3540,3540,3540,3540,0
|
|
20240723,133700,20609030,3540,3540,3540,3540,0
|
|
20240723,133600,20609030,3540,3540,3540,3540,0
|
|
20240723,133500,20609030,3540,3540,3540,3540,0
|
|
20240723,133400,20609030,3540,3540,3540,3540,0
|
|
20240723,133300,20609030,3540,3540,3540,3540,0
|
|
20240723,133200,20609030,3540,3540,3540,3540,0
|
|
20240723,133100,20609030,3540,3540,3540,3540,0
|
|
20240723,133000,20609030,3540,3540,3540,3540,0
|
|
20240723,132900,20609030,3540,3540,3540,3540,0
|
|
20240723,132800,20609030,3540,3540,3540,3540,0
|
|
20240723,132700,20609030,3540,3540,3540,3540,0
|
|
20240723,132600,20609030,3540,3540,3540,3540,0
|
|
20240723,132500,20609030,3540,3540,3540,3540,0
|
|
20240723,132400,20609030,3540,3540,3540,3540,0
|
|
20240723,132300,20609030,3540,3540,3540,3540,2
|
|
20240723,132200,20601950,3540,3540,3540,3540,0
|
|
20240723,132100,20601950,3540,3540,3540,3540,0
|
|
20240723,132000,20601950,3540,3540,3540,3540,59
|
|
20240723,131900,20393090,3540,3540,3540,3540,0
|
|
20240723,131800,20393090,3540,3540,3545,3540,14
|
|
20240723,131700,20343525,3545,3545,3545,3545,0
|
|
20240723,131600,20343525,3545,3545,3545,3545,19
|
|
20240723,131500,20276170,3555,3555,3555,3555,0
|
|
20240723,131400,20276170,3555,3555,3555,3555,0
|
|
20240723,131300,20276170,3555,3555,3555,3555,0
|
|
20240723,131200,20276170,3555,3555,3555,3555,0
|
|
20240723,131100,20276170,3555,3555,3555,3555,0
|
|
20240723,131000,20276170,3555,3555,3555,3555,0
|
|
20240723,130900,20276170,3555,3555,3555,3555,1
|
|
20240723,130800,20272615,3555,3555,3555,3555,0
|
|
20240723,130700,20272615,3555,3555,3555,3555,1
|
|
20240723,130600,20269060,3545,3545,3545,3545,0
|
|
20240723,130500,20269060,3545,3545,3545,3545,0
|
|
20240723,130400,20269060,3545,3545,3545,3545,30
|
|
20240723,130300,20162710,3540,3540,3540,3540,0
|
|
20240723,130200,20162710,3540,3540,3540,3540,0
|
|
20240723,130100,20162710,3540,3540,3540,3540,0
|
|
20240723,130000,20162710,3540,3540,3540,3540,0
|
|
20240723,125900,20162710,3540,3540,3540,3540,0
|
|
20240723,125800,20162710,3540,3540,3540,3540,0
|
|
20240723,125700,20162710,3540,3540,3540,3540,0
|
|
20240723,125600,20162710,3540,3540,3540,3540,0
|
|
20240723,125500,20162710,3540,3540,3540,3540,0
|
|
20240723,125400,20162710,3540,3540,3540,3540,0
|
|
20240723,125300,20162710,3540,3540,3540,3540,0
|
|
20240723,125200,20162710,3540,3540,3540,3540,0
|
|
20240723,125100,20162710,3540,3540,3540,3540,0
|
|
20240723,125000,20162710,3540,3540,3540,3540,0
|
|
20240723,124900,20162710,3540,3540,3540,3540,0
|
|
20240723,124800,20162710,3540,3540,3540,3540,20
|
|
20240723,124700,20091910,3555,3555,3555,3555,0
|
|
20240723,124600,20091910,3555,3555,3555,3555,0
|
|
20240723,124500,20091910,3555,3555,3555,3555,0
|
|
20240723,124400,20091910,3555,3555,3555,3555,0
|
|
20240723,124300,20091910,3555,3555,3555,3555,0
|
|
20240723,124200,20091910,3555,3555,3555,3555,0
|
|
20240723,124100,20091910,3555,3555,3555,3555,0
|
|
20240723,124000,20091910,3555,3555,3555,3555,0
|
|
20240723,123900,20091910,3555,3555,3555,3555,0
|
|
20240723,123800,20091910,3555,3555,3555,3555,0
|
|
20240723,123700,20091910,3555,3555,3555,3555,0
|
|
20240723,123600,20091910,3555,3555,3555,3555,0
|
|
20240723,123500,20091910,3555,3555,3555,3555,0
|
|
20240723,123400,20091910,3555,3555,3555,3555,0
|
|
20240723,123300,20091910,3555,3555,3555,3555,0
|
|
20240723,123200,20091910,3555,3555,3555,3555,0
|
|
20240723,123100,20091910,3555,3555,3555,3555,0
|
|
20240723,123000,20091910,3555,3555,3555,3555,1
|
|
20240723,122900,20088355,3540,3540,3540,3540,0
|
|
20240723,122800,20088355,3540,3540,3540,3540,0
|
|
20240723,122700,20088355,3540,3540,3540,3540,610
|
|
20240723,122600,17928955,3540,3540,3540,3540,0
|
|
20240723,122500,17928955,3540,3540,3540,3540,0
|
|
20240723,122400,17928955,3540,3540,3540,3540,0
|
|
20240723,122300,17928955,3540,3540,3540,3540,0
|
|
20240723,122200,17928955,3540,3540,3540,3540,0
|
|
20240723,122100,17928955,3540,3545,3545,3540,500
|
|
20240723,122000,16158775,3560,3560,3560,3560,1
|
|
20240723,121900,16155215,3545,3545,3545,3545,7
|
|
20240723,121800,16130400,3545,3545,3545,3545,0
|
|
20240723,121700,16130400,3545,3545,3545,3545,0
|
|
20240723,121600,16130400,3545,3545,3545,3545,0
|
|
20240723,121500,16130400,3545,3545,3545,3545,0
|
|
20240723,121400,16130400,3545,3545,3545,3545,0
|
|
20240723,121300,16130400,3545,3545,3545,3545,0
|
|
20240723,121200,16130400,3545,3545,3545,3545,0
|
|
20240723,121100,16130400,3545,3545,3545,3545,480
|
|
20240723,121000,14428800,3545,3545,3545,3545,0
|
|
20240723,120900,14428800,3545,3545,3545,3545,0
|
|
20240723,120800,14428800,3545,3545,3545,3545,43
|
|
20240723,120700,14276365,3560,3560,3560,3560,0
|
|
20240723,120600,14276365,3560,3560,3560,3560,0
|
|
20240723,120500,14276365,3560,3560,3560,3560,0
|
|
20240723,120400,14276365,3560,3560,3560,3560,0
|
|
20240723,120300,14276365,3560,3560,3560,3560,0
|
|
20240723,120200,14276365,3560,3560,3560,3560,0
|
|
20240723,120100,14276365,3560,3560,3560,3560,0
|
|
20240723,120000,14276365,3560,3560,3560,3560,0
|
|
20240723,115900,14276365,3560,3560,3560,3560,0
|
|
20240723,115800,14276365,3560,3560,3560,3560,0
|
|
20240723,115700,14276365,3560,3560,3560,3560,0
|
|
20240723,115600,14276365,3560,3560,3560,3560,0
|
|
20240723,115500,14276365,3560,3560,3560,3560,0
|
|
20240723,115400,14276365,3560,3560,3560,3560,0
|
|
20240723,115300,14276365,3560,3560,3560,3560,0
|
|
20240723,115200,14276365,3560,3560,3560,3560,0
|
|
20240723,115100,14276365,3560,3560,3560,3560,0
|
|
20240723,115000,14276365,3560,3560,3560,3560,0
|
|
20240723,114900,14276365,3560,3560,3560,3560,0
|
|
20240723,114800,14276365,3560,3560,3560,3560,0
|
|
20240723,114700,14276365,3560,3560,3560,3560,0
|
|
20240723,114600,14276365,3560,3560,3560,3560,0
|
|
20240723,114500,14276365,3560,3560,3560,3560,0
|
|
20240723,114400,14276365,3560,3560,3560,3560,0
|
|
20240723,114300,14276365,3560,3560,3560,3560,0
|
|
20240723,114200,14276365,3560,3560,3560,3560,0
|
|
20240723,114100,14276365,3560,3560,3560,3560,1
|
|
20240723,114000,14272805,3560,3560,3560,3560,0
|
|
20240723,113900,14272805,3560,3560,3560,3560,0
|
|
20240723,113800,14272805,3560,3560,3560,3560,0
|
|
20240723,113700,14272805,3560,3560,3560,3560,0
|
|
20240723,113600,14272805,3560,3560,3560,3560,0
|
|
20240723,113500,14272805,3560,3560,3560,3560,0
|
|
20240723,113400,14272805,3560,3560,3560,3560,10
|
|
20240723,113300,14237205,3560,3560,3560,3560,0
|
|
20240723,113200,14237205,3560,3560,3560,3560,0
|
|
20240723,113100,14237205,3560,3560,3560,3560,0
|
|
20240723,113000,14237205,3560,3560,3560,3560,0
|
|
20240723,112900,14237205,3560,3560,3560,3560,0
|
|
20240723,112800,14237205,3560,3560,3560,3560,10
|
|
20240723,112700,14201605,3560,3560,3560,3560,0
|
|
20240723,112600,14201605,3560,3560,3560,3560,0
|
|
20240723,112500,14201605,3560,3560,3560,3560,0
|
|
20240723,112400,14201605,3560,3560,3560,3560,0
|
|
20240723,112300,14201605,3560,3560,3560,3560,1
|
|
20240723,112200,14198045,3545,3545,3545,3545,0
|
|
20240723,112100,14198045,3545,3545,3545,3545,0
|
|
20240723,112000,14198045,3545,3545,3545,3545,200
|
|
20240723,111900,13489045,3545,3545,3545,3545,0
|
|
20240723,111800,13489045,3545,3545,3545,3545,0
|
|
20240723,111700,13489045,3545,3545,3545,3545,0
|
|
20240723,111600,13489045,3545,3545,3545,3545,535
|
|
20240723,111500,11592470,3550,3550,3550,3550,0
|
|
20240723,111400,11592470,3550,3550,3550,3550,400
|
|
20240723,111300,10172470,3565,3565,3565,3565,0
|
|
20240723,111200,10172470,3565,3550,3565,3550,116
|
|
20240723,111100,9760655,3550,3550,3550,3550,0
|
|
20240723,111000,9760655,3550,3550,3550,3550,0
|
|
20240723,110900,9760655,3550,3550,3550,3550,0
|
|
20240723,110800,9760655,3550,3550,3550,3550,0
|
|
20240723,110700,9760655,3550,3550,3550,3550,0
|
|
20240723,110600,9760655,3550,3550,3550,3550,0
|
|
20240723,110500,9760655,3550,3550,3550,3550,0
|
|
20240723,110400,9760655,3550,3550,3550,3550,350
|
|
20240723,110300,8518155,3555,3555,3555,3555,0
|
|
20240723,110200,8518155,3555,3555,3555,3555,0
|
|
20240723,110100,8518155,3555,3555,3555,3555,0
|
|
20240723,110000,8518155,3555,3555,3555,3555,0
|
|
20240723,105900,8518155,3555,3555,3555,3555,0
|
|
20240723,105800,8518155,3555,3555,3555,3555,0
|
|
20240723,105700,8518155,3555,3560,3560,3555,540
|
|
20240723,105600,6596445,3580,3580,3580,3580,0
|
|
20240723,105500,6596445,3580,3580,3580,3580,1
|
|
20240723,105400,6592865,3580,3580,3580,3580,52
|
|
20240723,105300,6406705,3560,3560,3560,3560,1
|
|
20240723,105200,6403145,3580,3580,3580,3580,0
|
|
20240723,105100,6403145,3580,3580,3580,3580,0
|
|
20240723,105000,6403145,3580,3580,3580,3580,0
|
|
20240723,104900,6403145,3580,3580,3580,3580,0
|
|
20240723,104800,6403145,3580,3580,3580,3580,0
|
|
20240723,104700,6403145,3580,3580,3580,3580,0
|
|
20240723,104600,6403145,3580,3580,3580,3580,0
|
|
20240723,104500,6403145,3580,3580,3580,3580,0
|
|
20240723,104400,6403145,3580,3580,3580,3580,0
|
|
20240723,104300,6403145,3580,3580,3580,3580,0
|
|
20240723,104200,6403145,3580,3580,3580,3580,0
|
|
20240723,104100,6403145,3580,3580,3580,3580,0
|
|
20240723,104000,6403145,3580,3580,3580,3580,0
|
|
20240723,103900,6403145,3580,3580,3580,3580,0
|
|
20240723,103800,6403145,3580,3580,3580,3580,0
|
|
20240723,103700,6403145,3580,3580,3580,3580,0
|
|
20240723,103600,6403145,3580,3580,3580,3580,1
|
|
20240723,103500,6399565,3575,3575,3575,3575,0
|
|
20240723,103400,6399565,3575,3575,3575,3575,0
|
|
20240723,103300,6399565,3575,3575,3575,3575,0
|
|
20240723,103200,6399565,3575,3575,3575,3575,8
|
|
20240723,103100,6370965,3585,3585,3585,3585,0
|
|
20240723,103000,6370965,3585,3585,3585,3585,0
|
|
20240723,102900,6370965,3585,3585,3585,3585,0
|
|
20240723,102800,6370965,3585,3585,3585,3585,0
|
|
20240723,102700,6370965,3585,3585,3585,3585,0
|
|
20240723,102600,6370965,3585,3585,3585,3585,0
|
|
20240723,102500,6370965,3585,3585,3585,3585,0
|
|
20240723,102400,6370965,3585,3585,3585,3585,0
|
|
20240723,102300,6370965,3585,3585,3585,3585,0
|
|
20240723,102200,6370965,3585,3585,3585,3585,0
|
|
20240723,102100,6370965,3585,3585,3585,3585,0
|
|
20240723,102000,6370965,3585,3585,3585,3585,0
|
|
20240723,101900,6370965,3585,3585,3585,3585,0
|
|
20240723,101800,6370965,3585,3585,3585,3585,0
|
|
20240723,101700,6370965,3585,3585,3585,3585,0
|
|
20240723,101600,6370965,3585,3585,3585,3585,0
|
|
20240723,101500,6370965,3585,3585,3585,3585,0
|
|
20240723,101400,6370965,3585,3585,3585,3585,0
|
|
20240723,101300,6370965,3585,3585,3585,3585,0
|
|
20240723,101200,6370965,3585,3585,3585,3585,0
|
|
20240723,101100,6370965,3585,3585,3585,3585,0
|
|
20240723,101000,6370965,3585,3585,3585,3585,0
|
|
20240723,100900,6370965,3585,3585,3585,3585,10
|
|
20240723,100800,6335115,3585,3585,3585,3585,0
|
|
20240723,100700,6335115,3585,3555,3585,3535,541
|
|
20240723,100600,4421880,3590,3590,3590,3590,0
|
|
20240723,100500,4421880,3590,3590,3590,3590,0
|
|
20240723,100400,4421880,3590,3590,3590,3590,0
|
|
20240723,100300,4421880,3590,3590,3590,3590,0
|
|
20240723,100200,4421880,3590,3590,3590,3590,0
|
|
20240723,100100,4421880,3590,3590,3590,3590,1
|
|
20240723,100000,4418290,3590,3590,3590,3590,0
|
|
20240723,095900,4418290,3590,3590,3590,3590,0
|
|
20240723,095800,4418290,3590,3590,3590,3590,0
|
|
20240723,095700,4418290,3590,3590,3590,3590,1
|
|
20240723,095600,4414700,3590,3590,3590,3590,0
|
|
20240723,095500,4414700,3590,3590,3590,3590,0
|
|
20240723,095400,4414700,3590,3590,3590,3590,0
|
|
20240723,095300,4414700,3590,3590,3590,3590,0
|
|
20240723,095200,4414700,3590,3590,3590,3590,0
|
|
20240723,095100,4414700,3590,3590,3590,3590,0
|
|
20240723,095000,4414700,3590,3590,3590,3590,0
|
|
20240723,094900,4414700,3590,3590,3590,3590,0
|
|
20240723,094800,4414700,3590,3590,3590,3590,1
|
|
20240723,094700,4411110,3595,3595,3595,3595,0
|
|
20240723,094600,4411110,3595,3595,3595,3595,0
|
|
20240723,094500,4411110,3595,3595,3595,3595,0
|
|
20240723,094400,4411110,3595,3595,3595,3595,0
|
|
20240723,094300,4411110,3595,3595,3595,3595,0
|
|
20240723,094200,4411110,3595,3595,3595,3595,1
|
|
20240723,094100,4407515,3595,3595,3595,3595,0
|
|
20240723,094000,4407515,3595,3595,3595,3595,0
|
|
20240723,093900,4407515,3595,3595,3595,3595,0
|
|
20240723,093800,4407515,3595,3595,3595,3595,0
|
|
20240723,093700,4407515,3595,3595,3595,3595,0
|
|
20240723,093600,4407515,3595,3595,3595,3595,0
|
|
20240723,093500,4407515,3595,3595,3595,3595,0
|
|
20240723,093400,4407515,3595,3595,3595,3595,0
|
|
20240723,093300,4407515,3595,3595,3595,3595,0
|
|
20240723,093200,4407515,3595,3595,3595,3595,0
|
|
20240723,093100,4407515,3595,3595,3595,3595,0
|
|
20240723,093000,4407515,3595,3595,3595,3595,0
|
|
20240723,092900,4407515,3595,3595,3595,3595,0
|
|
20240723,092800,4407515,3595,3595,3595,3595,0
|
|
20240723,092700,4407515,3595,3595,3595,3595,1
|
|
20240723,092600,4403920,3590,3590,3590,3590,0
|
|
20240723,092500,4403920,3590,3590,3590,3590,0
|
|
20240723,092400,4403920,3590,3590,3590,3590,695
|
|
20240723,092300,1908870,3590,3590,3590,3590,107
|
|
20240723,092200,1524740,3590,3590,3590,3590,16
|
|
20240723,092100,1467300,3590,3590,3590,3590,0
|
|
20240723,092000,1467300,3590,3590,3590,3590,0
|
|
20240723,091900,1467300,3590,3590,3590,3590,1
|
|
20240723,091800,1463710,3590,3590,3590,3590,71
|
|
20240723,091700,1208820,3590,3590,3590,3590,0
|
|
20240723,091600,1208820,3590,3560,3590,3560,130
|
|
20240723,091500,744645,3560,3560,3560,3560,0
|
|
20240723,091400,744645,3560,3560,3560,3560,0
|
|
20240723,091300,744645,3560,3560,3560,3560,1
|
|
20240723,091200,741085,3560,3560,3560,3560,0
|
|
20240723,091100,741085,3560,3560,3560,3560,1
|
|
20240723,091000,737525,3560,3560,3560,3560,3
|
|
20240723,090900,726845,3560,3560,3560,3560,11
|
|
20240723,090800,687685,3560,3560,3560,3560,1
|
|
20240723,090700,684125,3540,3540,3540,3540,0
|
|
20240723,090600,684125,3540,3540,3540,3540,7
|
|
20240723,090500,659345,3540,3540,3540,3540,10
|
|
20240723,090400,623945,3560,3560,3560,3560,0
|
|
20240723,090300,623945,3560,3560,3560,3560,0
|
|
20240723,090200,623945,3560,3560,3560,3560,0
|
|
20240723,090100,623945,3560,3560,3560,3560,0
|
|
20240723,090000,623945,3560,3505,3560,3505,178
|