694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,203100,20392810,3550,3550,3550,3550,16
|
|
20240724,203000,20392810,3550,3550,3550,3550,0
|
|
20240724,202900,20392810,3550,3550,3550,3550,0
|
|
20240724,202800,20392810,3550,3550,3550,3550,0
|
|
20240724,202700,20392810,3550,3550,3550,3550,0
|
|
20240724,202600,20392810,3550,3550,3550,3550,0
|
|
20240724,202500,20392810,3550,3550,3550,3550,0
|
|
20240724,202400,20392810,3550,3550,3550,3550,0
|
|
20240724,202300,20392810,3550,3550,3550,3550,0
|
|
20240724,202200,20392810,3550,3550,3550,3550,0
|
|
20240724,202100,20392810,3550,3550,3550,3550,0
|
|
20240724,202000,20392810,3550,3550,3550,3550,0
|
|
20240724,201900,20392810,3550,3550,3550,3550,0
|
|
20240724,201800,20392810,3550,3550,3550,3550,0
|
|
20240724,201700,20392810,3550,3550,3550,3550,0
|
|
20240724,201600,20392810,3550,3550,3550,3550,0
|
|
20240724,201500,20392810,3550,3550,3550,3550,0
|
|
20240724,201400,20392810,3550,3550,3550,3550,0
|
|
20240724,201300,20392810,3550,3550,3550,3550,0
|
|
20240724,201200,20392810,3550,3550,3550,3550,0
|
|
20240724,201100,20392810,3550,3550,3550,3550,0
|
|
20240724,201000,20392810,3550,3550,3550,3550,0
|
|
20240724,200900,20392810,3550,3550,3550,3550,0
|
|
20240724,200800,20392810,3550,3550,3550,3550,0
|
|
20240724,200700,20392810,3550,3550,3550,3550,0
|
|
20240724,200600,20392810,3550,3550,3550,3550,0
|
|
20240724,200500,20392810,3550,3550,3550,3550,0
|
|
20240724,200400,20392810,3550,3550,3550,3550,0
|
|
20240724,200300,20392810,3550,3550,3550,3550,0
|
|
20240724,200200,20392810,3550,3550,3550,3550,0
|
|
20240724,200100,20392810,3550,3550,3550,3550,16
|
|
20240724,200000,20392810,3550,3550,3550,3550,0
|
|
20240724,195900,20392810,3550,3550,3550,3550,0
|
|
20240724,195800,20392810,3550,3550,3550,3550,0
|
|
20240724,195700,20392810,3550,3550,3550,3550,0
|
|
20240724,195600,20392810,3550,3550,3550,3550,0
|
|
20240724,195500,20392810,3550,3550,3550,3550,0
|
|
20240724,195400,20392810,3550,3550,3550,3550,0
|
|
20240724,195300,20392810,3550,3550,3550,3550,0
|
|
20240724,195200,20392810,3550,3550,3550,3550,0
|
|
20240724,195100,20392810,3550,3550,3550,3550,0
|
|
20240724,195000,20392810,3550,3550,3550,3550,0
|
|
20240724,194900,20392810,3550,3550,3550,3550,0
|
|
20240724,194800,20392810,3550,3550,3550,3550,0
|
|
20240724,194700,20392810,3550,3550,3550,3550,0
|
|
20240724,194600,20392810,3550,3550,3550,3550,0
|
|
20240724,194500,20392810,3550,3550,3550,3550,0
|
|
20240724,194400,20392810,3550,3550,3550,3550,0
|
|
20240724,194300,20392810,3550,3550,3550,3550,0
|
|
20240724,194200,20392810,3550,3550,3550,3550,0
|
|
20240724,194100,20392810,3550,3550,3550,3550,0
|
|
20240724,194000,20392810,3550,3550,3550,3550,0
|
|
20240724,193900,20392810,3550,3550,3550,3550,0
|
|
20240724,193800,20392810,3550,3550,3550,3550,0
|
|
20240724,193700,20392810,3550,3550,3550,3550,0
|
|
20240724,193600,20392810,3550,3550,3550,3550,0
|
|
20240724,193500,20392810,3550,3550,3550,3550,0
|
|
20240724,193400,20392810,3550,3550,3550,3550,0
|
|
20240724,193300,20392810,3550,3550,3550,3550,0
|
|
20240724,193200,20392810,3550,3550,3550,3550,0
|
|
20240724,193100,20392810,3550,3550,3550,3550,16
|
|
20240724,193000,20392810,3550,3550,3550,3550,0
|
|
20240724,192900,20392810,3550,3550,3550,3550,0
|
|
20240724,192800,20392810,3550,3550,3550,3550,0
|
|
20240724,192700,20392810,3550,3550,3550,3550,0
|
|
20240724,192600,20392810,3550,3550,3550,3550,0
|
|
20240724,192500,20392810,3550,3550,3550,3550,0
|
|
20240724,192400,20392810,3550,3550,3550,3550,0
|
|
20240724,192300,20392810,3550,3550,3550,3550,0
|
|
20240724,192200,20392810,3550,3550,3550,3550,0
|
|
20240724,192100,20392810,3550,3550,3550,3550,0
|
|
20240724,192000,20392810,3550,3550,3550,3550,0
|
|
20240724,191900,20392810,3550,3550,3550,3550,0
|
|
20240724,191800,20392810,3550,3550,3550,3550,0
|
|
20240724,191700,20392810,3550,3550,3550,3550,0
|
|
20240724,191600,20392810,3550,3550,3550,3550,0
|
|
20240724,191500,20392810,3550,3550,3550,3550,0
|
|
20240724,191400,20392810,3550,3550,3550,3550,0
|
|
20240724,191300,20392810,3550,3550,3550,3550,0
|
|
20240724,191200,20392810,3550,3550,3550,3550,0
|
|
20240724,191100,20392810,3550,3550,3550,3550,0
|
|
20240724,191000,20392810,3550,3550,3550,3550,0
|
|
20240724,190900,20392810,3550,3550,3550,3550,0
|
|
20240724,190800,20392810,3550,3550,3550,3550,0
|
|
20240724,190700,20392810,3550,3550,3550,3550,0
|
|
20240724,190600,20392810,3550,3550,3550,3550,0
|
|
20240724,190500,20392810,3550,3550,3550,3550,0
|
|
20240724,190400,20392810,3550,3550,3550,3550,0
|
|
20240724,190300,20392810,3550,3550,3550,3550,0
|
|
20240724,190200,20392810,3550,3550,3550,3550,0
|
|
20240724,190100,20392810,3550,3550,3550,3550,16
|
|
20240724,190000,20392810,3550,3550,3550,3550,0
|
|
20240724,185900,20392810,3550,3550,3550,3550,0
|
|
20240724,185800,20392810,3550,3550,3550,3550,0
|
|
20240724,185700,20392810,3550,3550,3550,3550,0
|
|
20240724,185600,20392810,3550,3550,3550,3550,0
|
|
20240724,185500,20392810,3550,3550,3550,3550,0
|
|
20240724,185400,20392810,3550,3550,3550,3550,0
|
|
20240724,185300,20392810,3550,3550,3550,3550,0
|
|
20240724,185200,20392810,3550,3550,3550,3550,0
|
|
20240724,185100,20392810,3550,3550,3550,3550,0
|
|
20240724,185000,20392810,3550,3550,3550,3550,0
|
|
20240724,184900,20392810,3550,3550,3550,3550,0
|
|
20240724,184800,20392810,3550,3550,3550,3550,0
|
|
20240724,184700,20392810,3550,3550,3550,3550,0
|
|
20240724,184600,20392810,3550,3550,3550,3550,0
|
|
20240724,184500,20392810,3550,3550,3550,3550,0
|
|
20240724,184400,20392810,3550,3550,3550,3550,0
|
|
20240724,184300,20392810,3550,3550,3550,3550,0
|
|
20240724,184200,20392810,3550,3550,3550,3550,0
|
|
20240724,184100,20392810,3550,3550,3550,3550,0
|
|
20240724,184000,20392810,3550,3550,3550,3550,0
|
|
20240724,183900,20392810,3550,3550,3550,3550,0
|
|
20240724,183800,20392810,3550,3550,3550,3550,0
|
|
20240724,183700,20392810,3550,3550,3550,3550,0
|
|
20240724,183600,20392810,3550,3550,3550,3550,0
|
|
20240724,183500,20392810,3550,3550,3550,3550,0
|
|
20240724,183400,20392810,3550,3550,3550,3550,0
|
|
20240724,183300,20392810,3550,3550,3550,3550,0
|
|
20240724,183200,20392810,3550,3550,3550,3550,0
|
|
20240724,183100,20392810,3550,3550,3550,3550,16
|
|
20240724,183000,20392810,3550,3550,3550,3550,0
|
|
20240724,182900,20392810,3550,3550,3550,3550,0
|
|
20240724,182800,20392810,3550,3550,3550,3550,0
|
|
20240724,182700,20392810,3550,3550,3550,3550,0
|
|
20240724,182600,20392810,3550,3550,3550,3550,0
|
|
20240724,182500,20392810,3550,3550,3550,3550,0
|
|
20240724,182400,20392810,3550,3550,3550,3550,0
|
|
20240724,182300,20392810,3550,3550,3550,3550,0
|
|
20240724,182200,20392810,3550,3550,3550,3550,0
|
|
20240724,182100,20392810,3550,3550,3550,3550,0
|
|
20240724,182000,20392810,3550,3550,3550,3550,0
|
|
20240724,181900,20392810,3550,3550,3550,3550,0
|
|
20240724,181800,20392810,3550,3550,3550,3550,0
|
|
20240724,181700,20392810,3550,3550,3550,3550,0
|
|
20240724,181600,20392810,3550,3550,3550,3550,0
|
|
20240724,181500,20392810,3550,3550,3550,3550,0
|
|
20240724,181400,20392810,3550,3550,3550,3550,0
|
|
20240724,181300,20392810,3550,3550,3550,3550,0
|
|
20240724,181200,20392810,3550,3550,3550,3550,0
|
|
20240724,181100,20392810,3550,3550,3550,3550,0
|
|
20240724,181000,20392810,3550,3550,3550,3550,0
|
|
20240724,180900,20392810,3550,3550,3550,3550,0
|
|
20240724,180800,20392810,3550,3550,3550,3550,0
|
|
20240724,180700,20392810,3550,3550,3550,3550,0
|
|
20240724,180600,20392810,3550,3550,3550,3550,0
|
|
20240724,180500,20392810,3550,3550,3550,3550,0
|
|
20240724,180400,20392810,3550,3550,3550,3550,0
|
|
20240724,180300,20392810,3550,3550,3550,3550,0
|
|
20240724,180200,20392810,3550,3550,3550,3550,0
|
|
20240724,180100,20392810,3550,3550,3550,3550,16
|
|
20240724,180000,20392810,3550,3550,3550,3550,0
|
|
20240724,175900,20392810,3550,3550,3550,3550,0
|
|
20240724,175800,20392810,3550,3550,3550,3550,0
|
|
20240724,175700,20392810,3550,3550,3550,3550,0
|
|
20240724,175600,20392810,3550,3550,3550,3550,0
|
|
20240724,175500,20392810,3550,3550,3550,3550,0
|
|
20240724,175400,20392810,3550,3550,3550,3550,0
|
|
20240724,175300,20392810,3550,3550,3550,3550,0
|
|
20240724,175200,20392810,3550,3550,3550,3550,0
|
|
20240724,175100,20392810,3550,3550,3550,3550,0
|
|
20240724,175000,20392810,3550,3550,3550,3550,0
|
|
20240724,174900,20392810,3550,3550,3550,3550,0
|
|
20240724,174800,20392810,3550,3550,3550,3550,0
|
|
20240724,174700,20392810,3550,3550,3550,3550,0
|
|
20240724,174600,20392810,3550,3550,3550,3550,0
|
|
20240724,174500,20392810,3550,3550,3550,3550,0
|
|
20240724,174400,20392810,3550,3550,3550,3550,0
|
|
20240724,174300,20392810,3550,3550,3550,3550,0
|
|
20240724,174200,20392810,3550,3550,3550,3550,0
|
|
20240724,174100,20392810,3550,3550,3550,3550,0
|
|
20240724,174000,20392810,3550,3550,3550,3550,0
|
|
20240724,173900,20392810,3550,3550,3550,3550,0
|
|
20240724,173800,20392810,3550,3550,3550,3550,0
|
|
20240724,173700,20392810,3550,3550,3550,3550,0
|
|
20240724,173600,20392810,3550,3550,3550,3550,0
|
|
20240724,173500,20392810,3550,3550,3550,3550,0
|
|
20240724,173400,20392810,3550,3550,3550,3550,0
|
|
20240724,173300,20392810,3550,3550,3550,3550,0
|
|
20240724,173200,20392810,3550,3550,3550,3550,0
|
|
20240724,173100,20392810,3550,3550,3550,3550,16
|
|
20240724,173000,20392810,3550,3550,3550,3550,0
|
|
20240724,172900,20392810,3550,3550,3550,3550,0
|
|
20240724,172800,20392810,3550,3550,3550,3550,0
|
|
20240724,172700,20392810,3550,3550,3550,3550,0
|
|
20240724,172600,20392810,3550,3550,3550,3550,0
|
|
20240724,172500,20392810,3550,3550,3550,3550,0
|
|
20240724,172400,20392810,3550,3550,3550,3550,0
|
|
20240724,172300,20392810,3550,3550,3550,3550,0
|
|
20240724,172200,20392810,3550,3550,3550,3550,0
|
|
20240724,172100,20392810,3550,3550,3550,3550,0
|
|
20240724,172000,20392810,3550,3550,3550,3550,0
|
|
20240724,171900,20392810,3550,3550,3550,3550,0
|
|
20240724,171800,20392810,3550,3550,3550,3550,0
|
|
20240724,171700,20392810,3550,3550,3550,3550,0
|
|
20240724,171600,20392810,3550,3550,3550,3550,0
|
|
20240724,171500,20392810,3550,3550,3550,3550,0
|
|
20240724,171400,20392810,3550,3550,3550,3550,0
|
|
20240724,171300,20392810,3550,3550,3550,3550,0
|
|
20240724,171200,20392810,3550,3550,3550,3550,0
|
|
20240724,171100,20392810,3550,3550,3550,3550,0
|
|
20240724,171000,20392810,3550,3550,3550,3550,0
|
|
20240724,170900,20392810,3550,3550,3550,3550,0
|
|
20240724,170800,20392810,3550,3550,3550,3550,0
|
|
20240724,170700,20392810,3550,3550,3550,3550,0
|
|
20240724,170600,20392810,3550,3550,3550,3550,0
|
|
20240724,170500,20392810,3550,3550,3550,3550,0
|
|
20240724,170400,20392810,3550,3550,3550,3550,0
|
|
20240724,170300,20392810,3550,3550,3550,3550,0
|
|
20240724,170200,20392810,3550,3550,3550,3550,0
|
|
20240724,170100,20392810,3550,3550,3550,3550,16
|
|
20240724,170000,20392810,3550,3550,3550,3550,0
|
|
20240724,165900,20392810,3550,3550,3550,3550,0
|
|
20240724,165800,20392810,3550,3550,3550,3550,0
|
|
20240724,165700,20392810,3550,3550,3550,3550,0
|
|
20240724,165600,20392810,3550,3550,3550,3550,0
|
|
20240724,165500,20392810,3550,3550,3550,3550,0
|
|
20240724,165400,20392810,3550,3550,3550,3550,0
|
|
20240724,165300,20392810,3550,3550,3550,3550,0
|
|
20240724,165200,20392810,3550,3550,3550,3550,0
|
|
20240724,165100,20392810,3550,3550,3550,3550,0
|
|
20240724,165000,20392810,3550,3550,3550,3550,0
|
|
20240724,164900,20392810,3550,3550,3550,3550,0
|
|
20240724,164800,20392810,3550,3550,3550,3550,0
|
|
20240724,164700,20392810,3550,3550,3550,3550,0
|
|
20240724,164600,20392810,3550,3550,3550,3550,0
|
|
20240724,164500,20392810,3550,3550,3550,3550,0
|
|
20240724,164400,20392810,3550,3550,3550,3550,0
|
|
20240724,164300,20392810,3550,3550,3550,3550,0
|
|
20240724,164200,20392810,3550,3550,3550,3550,0
|
|
20240724,164100,20392810,3550,3550,3550,3550,0
|
|
20240724,164000,20392810,3550,3550,3550,3550,0
|
|
20240724,163900,20392810,3550,3550,3550,3550,0
|
|
20240724,163800,20392810,3550,3550,3550,3550,0
|
|
20240724,163700,20392810,3550,3550,3550,3550,0
|
|
20240724,163600,20392810,3550,3550,3550,3550,0
|
|
20240724,163500,20392810,3550,3550,3550,3550,0
|
|
20240724,163400,20392810,3550,3550,3550,3550,0
|
|
20240724,163300,20392810,3550,3550,3550,3550,0
|
|
20240724,163200,20392810,3550,3550,3550,3550,0
|
|
20240724,163100,20392810,3550,3550,3550,3550,16
|
|
20240724,163000,20392810,3550,3550,3550,3550,0
|
|
20240724,162900,20392810,3550,3550,3550,3550,0
|
|
20240724,162800,20392810,3550,3550,3550,3550,0
|
|
20240724,162700,20392810,3550,3550,3550,3550,0
|
|
20240724,162600,20392810,3550,3550,3550,3550,0
|
|
20240724,162500,20392810,3550,3550,3550,3550,0
|
|
20240724,162400,20392810,3550,3550,3550,3550,0
|
|
20240724,162300,20392810,3550,3550,3550,3550,0
|
|
20240724,162200,20392810,3550,3550,3550,3550,0
|
|
20240724,162100,20392810,3550,3550,3550,3550,0
|
|
20240724,162000,20392810,3550,3550,3550,3550,0
|
|
20240724,161900,20392810,3550,3550,3550,3550,0
|
|
20240724,161800,20392810,3550,3550,3550,3550,0
|
|
20240724,161700,20392810,3550,3550,3550,3550,0
|
|
20240724,161600,20392810,3550,3550,3550,3550,0
|
|
20240724,161500,20392810,3550,3550,3550,3550,0
|
|
20240724,161400,20392810,3550,3550,3550,3550,0
|
|
20240724,161300,20392810,3550,3550,3550,3550,0
|
|
20240724,161200,20392810,3550,3550,3550,3550,0
|
|
20240724,161100,20392810,3550,3550,3550,3550,0
|
|
20240724,161000,20392810,3550,3550,3550,3550,0
|
|
20240724,160900,20392810,3550,3550,3550,3550,0
|
|
20240724,160800,20392810,3550,3550,3550,3550,0
|
|
20240724,160700,20392810,3550,3550,3550,3550,0
|
|
20240724,160600,20392810,3550,3550,3550,3550,0
|
|
20240724,160500,20392810,3550,3550,3550,3550,0
|
|
20240724,160400,20392810,3550,3550,3550,3550,0
|
|
20240724,160300,20392810,3550,3550,3550,3550,0
|
|
20240724,160200,20392810,3550,3550,3550,3550,0
|
|
20240724,160100,20392810,3550,3550,3550,3550,16
|
|
20240724,160000,20392810,3550,3550,3550,3550,0
|
|
20240724,155900,20392810,3550,3550,3550,3550,0
|
|
20240724,155800,20392810,3550,3550,3550,3550,0
|
|
20240724,155700,20392810,3550,3550,3550,3550,0
|
|
20240724,155600,20392810,3550,3550,3550,3550,0
|
|
20240724,155500,20392810,3550,3550,3550,3550,0
|
|
20240724,155400,20392810,3550,3550,3550,3550,0
|
|
20240724,155300,20392810,3550,3550,3550,3550,0
|
|
20240724,155200,20392810,3550,3550,3550,3550,0
|
|
20240724,155100,20392810,3550,3550,3550,3550,0
|
|
20240724,155000,20392810,3550,3550,3550,3550,0
|
|
20240724,154900,20392810,3550,3550,3550,3550,0
|
|
20240724,154800,20392810,3550,3550,3550,3550,0
|
|
20240724,154700,20392810,3550,3550,3550,3550,0
|
|
20240724,154600,20392810,3550,3550,3550,3550,0
|
|
20240724,154500,20392810,3550,3550,3550,3550,0
|
|
20240724,154400,20392810,3550,3550,3550,3550,0
|
|
20240724,154300,20392810,3550,3550,3550,3550,0
|
|
20240724,154200,20392810,3550,3550,3550,3550,0
|
|
20240724,154100,20392810,3550,3550,3550,3550,0
|
|
20240724,154000,20392810,3550,3550,3550,3550,0
|
|
20240724,153900,20392810,3550,3550,3550,3550,0
|
|
20240724,153800,20392810,3550,3550,3550,3550,0
|
|
20240724,153700,20392810,3550,3550,3550,3550,0
|
|
20240724,153600,20392810,3550,3550,3550,3550,0
|
|
20240724,153500,20392810,3550,3550,3550,3550,0
|
|
20240724,153400,20392810,3550,3550,3550,3550,0
|
|
20240724,153300,20392810,3550,3550,3550,3550,0
|
|
20240724,153200,20392810,3550,3550,3550,3550,0
|
|
20240724,153100,20392810,3550,3550,3550,3550,16
|
|
20240724,153000,20392810,3550,3550,3550,3550,16
|
|
20240724,152900,20336010,3535,3535,3535,3535,0
|
|
20240724,152800,20336010,3535,3535,3535,3535,0
|
|
20240724,152700,20336010,3535,3535,3535,3535,0
|
|
20240724,152600,20336010,3535,3535,3535,3535,0
|
|
20240724,152500,20336010,3535,3535,3535,3535,0
|
|
20240724,152400,20336010,3535,3535,3535,3535,0
|
|
20240724,152300,20336010,3535,3535,3535,3535,0
|
|
20240724,152200,20336010,3535,3535,3535,3535,0
|
|
20240724,152100,20336010,3535,3535,3535,3535,0
|
|
20240724,152000,20336010,3535,3535,3535,3535,0
|
|
20240724,151900,20336010,3535,3535,3535,3535,0
|
|
20240724,151800,20336010,3535,3535,3535,3535,0
|
|
20240724,151700,20336010,3535,3535,3535,3535,16
|
|
20240724,151600,20279450,3555,3555,3555,3555,0
|
|
20240724,151500,20279450,3555,3555,3555,3555,0
|
|
20240724,151400,20279450,3555,3555,3555,3555,0
|
|
20240724,151300,20279450,3555,3555,3555,3555,0
|
|
20240724,151200,20279450,3555,3555,3555,3555,0
|
|
20240724,151100,20279450,3555,3555,3555,3555,0
|
|
20240724,151000,20279450,3555,3555,3555,3555,0
|
|
20240724,150900,20279450,3555,3555,3555,3555,0
|
|
20240724,150800,20279450,3555,3555,3555,3555,0
|
|
20240724,150700,20279450,3555,3555,3555,3555,0
|
|
20240724,150600,20279450,3555,3555,3555,3555,0
|
|
20240724,150500,20279450,3555,3555,3555,3555,0
|
|
20240724,150400,20279450,3555,3555,3555,3555,0
|
|
20240724,150300,20279450,3555,3555,3555,3555,0
|
|
20240724,150200,20279450,3555,3555,3555,3555,0
|
|
20240724,150100,20279450,3555,3555,3555,3555,0
|
|
20240724,150000,20279450,3555,3555,3555,3555,0
|
|
20240724,145900,20279450,3555,3555,3555,3555,0
|
|
20240724,145800,20279450,3555,3555,3555,3555,0
|
|
20240724,145700,20279450,3555,3555,3555,3555,0
|
|
20240724,145600,20279450,3555,3555,3555,3555,0
|
|
20240724,145500,20279450,3555,3555,3555,3555,1
|
|
20240724,145400,20275895,3535,3535,3535,3535,0
|
|
20240724,145300,20275895,3535,3535,3535,3535,0
|
|
20240724,145200,20275895,3535,3535,3535,3535,0
|
|
20240724,145100,20275895,3535,3535,3535,3535,0
|
|
20240724,145000,20275895,3535,3535,3535,3535,0
|
|
20240724,144900,20275895,3535,3535,3535,3535,190
|
|
20240724,144800,19604245,3545,3545,3545,3545,0
|
|
20240724,144700,19604245,3545,3545,3545,3545,3
|
|
20240724,144600,19593610,3545,3545,3545,3545,5
|
|
20240724,144500,19575885,3545,3545,3545,3545,2
|
|
20240724,144400,19568795,3550,3550,3550,3550,0
|
|
20240724,144300,19568795,3550,3550,3550,3550,0
|
|
20240724,144200,19568795,3550,3550,3550,3550,0
|
|
20240724,144100,19568795,3550,3550,3550,3550,0
|
|
20240724,144000,19568795,3550,3550,3550,3550,0
|
|
20240724,143900,19568795,3550,3550,3550,3550,0
|
|
20240724,143800,19568795,3550,3550,3550,3550,0
|
|
20240724,143700,19568795,3550,3550,3550,3550,0
|
|
20240724,143600,19568795,3550,3550,3550,3550,0
|
|
20240724,143500,19568795,3550,3550,3550,3550,0
|
|
20240724,143400,19568795,3550,3550,3550,3550,0
|
|
20240724,143300,19568795,3550,3550,3550,3550,0
|
|
20240724,143200,19568795,3550,3550,3550,3550,0
|
|
20240724,143100,19568795,3550,3550,3550,3550,0
|
|
20240724,143000,19568795,3550,3550,3550,3550,0
|
|
20240724,142900,19568795,3550,3550,3550,3550,0
|
|
20240724,142800,19568795,3550,3550,3550,3550,0
|
|
20240724,142700,19568795,3550,3550,3550,3550,0
|
|
20240724,142600,19568795,3550,3550,3550,3550,0
|
|
20240724,142500,19568795,3550,3550,3550,3550,0
|
|
20240724,142400,19568795,3550,3550,3550,3550,1
|
|
20240724,142300,19565245,3545,3545,3545,3545,0
|
|
20240724,142200,19565245,3545,3545,3545,3545,0
|
|
20240724,142100,19565245,3545,3545,3545,3545,0
|
|
20240724,142000,19565245,3545,3545,3545,3545,0
|
|
20240724,141900,19565245,3545,3545,3545,3545,0
|
|
20240724,141800,19565245,3545,3545,3545,3545,99
|
|
20240724,141700,19214290,3550,3550,3550,3550,0
|
|
20240724,141600,19214290,3550,3550,3550,3550,0
|
|
20240724,141500,19214290,3550,3550,3550,3550,0
|
|
20240724,141400,19214290,3550,3550,3550,3550,0
|
|
20240724,141300,19214290,3550,3550,3550,3550,0
|
|
20240724,141200,19214290,3550,3550,3550,3550,0
|
|
20240724,141100,19214290,3550,3550,3550,3550,0
|
|
20240724,141000,19214290,3550,3550,3550,3550,0
|
|
20240724,140900,19214290,3550,3550,3550,3550,0
|
|
20240724,140800,19214290,3550,3550,3550,3550,0
|
|
20240724,140700,19214290,3550,3550,3550,3550,0
|
|
20240724,140600,19214290,3550,3550,3550,3550,0
|
|
20240724,140500,19214290,3550,3550,3550,3550,0
|
|
20240724,140400,19214290,3550,3550,3550,3550,0
|
|
20240724,140300,19214290,3550,3550,3550,3550,0
|
|
20240724,140200,19214290,3550,3550,3550,3550,0
|
|
20240724,140100,19214290,3550,3550,3550,3550,0
|
|
20240724,140000,19214290,3550,3550,3550,3550,1
|
|
20240724,135900,19210740,3535,3545,3545,3535,500
|
|
20240724,135800,17441405,3545,3545,3545,3545,0
|
|
20240724,135700,17441405,3545,3545,3545,3545,0
|
|
20240724,135600,17441405,3545,3545,3545,3545,0
|
|
20240724,135500,17441405,3545,3545,3545,3545,0
|
|
20240724,135400,17441405,3545,3545,3545,3545,0
|
|
20240724,135300,17441405,3545,3545,3545,3545,0
|
|
20240724,135200,17441405,3545,3545,3545,3545,13
|
|
20240724,135100,17395320,3555,3555,3555,3555,0
|
|
20240724,135000,17395320,3555,3555,3555,3555,0
|
|
20240724,134900,17395320,3555,3555,3555,3555,0
|
|
20240724,134800,17395320,3555,3555,3555,3555,0
|
|
20240724,134700,17395320,3555,3555,3555,3555,57
|
|
20240724,134600,17192685,3555,3555,3555,3555,0
|
|
20240724,134500,17192685,3555,3555,3555,3555,1
|
|
20240724,134400,17189130,3550,3550,3550,3550,0
|
|
20240724,134300,17189130,3550,3550,3550,3550,0
|
|
20240724,134200,17189130,3550,3550,3550,3550,0
|
|
20240724,134100,17189130,3550,3550,3550,3550,0
|
|
20240724,134000,17189130,3550,3550,3550,3550,0
|
|
20240724,133900,17189130,3550,3550,3550,3550,0
|
|
20240724,133800,17189130,3550,3550,3550,3550,0
|
|
20240724,133700,17189130,3550,3550,3550,3550,0
|
|
20240724,133600,17189130,3550,3550,3550,3550,0
|
|
20240724,133500,17189130,3550,3550,3550,3550,0
|
|
20240724,133400,17189130,3550,3550,3550,3550,0
|
|
20240724,133300,17189130,3550,3550,3550,3550,0
|
|
20240724,133200,17189130,3550,3550,3550,3550,0
|
|
20240724,133100,17189130,3550,3550,3550,3550,0
|
|
20240724,133000,17189130,3550,3550,3550,3550,54
|
|
20240724,132900,16997430,3555,3555,3555,3555,0
|
|
20240724,132800,16997430,3555,3555,3555,3555,0
|
|
20240724,132700,16997430,3555,3555,3555,3555,0
|
|
20240724,132600,16997430,3555,3555,3555,3555,0
|
|
20240724,132500,16997430,3555,3555,3555,3555,0
|
|
20240724,132400,16997430,3555,3555,3555,3555,0
|
|
20240724,132300,16997430,3555,3555,3555,3555,0
|
|
20240724,132200,16997430,3555,3555,3555,3555,0
|
|
20240724,132100,16997430,3555,3555,3555,3555,0
|
|
20240724,132000,16997430,3555,3555,3555,3555,0
|
|
20240724,131900,16997430,3555,3555,3555,3555,0
|
|
20240724,131800,16997430,3555,3555,3555,3555,0
|
|
20240724,131700,16997430,3555,3555,3555,3555,0
|
|
20240724,131600,16997430,3555,3555,3555,3555,0
|
|
20240724,131500,16997430,3555,3555,3555,3555,0
|
|
20240724,131400,16997430,3555,3555,3555,3555,0
|
|
20240724,131300,16997430,3555,3555,3555,3555,0
|
|
20240724,131200,16997430,3555,3555,3555,3555,0
|
|
20240724,131100,16997430,3555,3555,3555,3555,0
|
|
20240724,131000,16997430,3555,3555,3555,3555,0
|
|
20240724,130900,16997430,3555,3555,3555,3555,0
|
|
20240724,130800,16997430,3555,3555,3555,3555,0
|
|
20240724,130700,16997430,3555,3555,3555,3555,141
|
|
20240724,130600,16496175,3555,3555,3555,3555,1
|
|
20240724,130500,16492620,3550,3550,3550,3550,0
|
|
20240724,130400,16492620,3550,3550,3550,3550,0
|
|
20240724,130300,16492620,3550,3550,3550,3550,0
|
|
20240724,130200,16492620,3550,3550,3550,3550,0
|
|
20240724,130100,16492620,3550,3550,3550,3550,0
|
|
20240724,130000,16492620,3550,3550,3550,3550,0
|
|
20240724,125900,16492620,3550,3550,3550,3550,0
|
|
20240724,125800,16492620,3550,3550,3550,3550,0
|
|
20240724,125700,16492620,3550,3550,3550,3550,100
|
|
20240724,125600,16137620,3555,3555,3555,3555,0
|
|
20240724,125500,16137620,3555,3555,3555,3555,0
|
|
20240724,125400,16137620,3555,3555,3555,3555,0
|
|
20240724,125300,16137620,3555,3555,3555,3555,0
|
|
20240724,125200,16137620,3555,3555,3555,3555,0
|
|
20240724,125100,16137620,3555,3555,3555,3555,0
|
|
20240724,125000,16137620,3555,3555,3555,3555,0
|
|
20240724,124900,16137620,3555,3555,3555,3555,0
|
|
20240724,124800,16137620,3555,3555,3555,3555,0
|
|
20240724,124700,16137620,3555,3555,3555,3555,0
|
|
20240724,124600,16137620,3555,3555,3555,3555,0
|
|
20240724,124500,16137620,3555,3555,3555,3555,0
|
|
20240724,124400,16137620,3555,3555,3555,3555,0
|
|
20240724,124300,16137620,3555,3555,3555,3555,0
|
|
20240724,124200,16137620,3555,3555,3555,3555,0
|
|
20240724,124100,16137620,3555,3555,3555,3555,0
|
|
20240724,124000,16137620,3555,3555,3555,3555,0
|
|
20240724,123900,16137620,3555,3555,3555,3555,0
|
|
20240724,123800,16137620,3555,3555,3555,3555,0
|
|
20240724,123700,16137620,3555,3555,3555,3555,0
|
|
20240724,123600,16137620,3555,3555,3555,3555,0
|
|
20240724,123500,16137620,3555,3555,3555,3555,0
|
|
20240724,123400,16137620,3555,3555,3555,3555,100
|
|
20240724,123300,15782120,3555,3555,3555,3555,0
|
|
20240724,123200,15782120,3555,3555,3555,3555,0
|
|
20240724,123100,15782120,3555,3555,3555,3555,0
|
|
20240724,123000,15782120,3555,3555,3555,3555,0
|
|
20240724,122900,15782120,3555,3555,3555,3555,0
|
|
20240724,122800,15782120,3555,3555,3555,3555,0
|
|
20240724,122700,15782120,3555,3555,3555,3555,0
|
|
20240724,122600,15782120,3555,3555,3555,3555,0
|
|
20240724,122500,15782120,3555,3555,3555,3555,0
|
|
20240724,122400,15782120,3555,3555,3555,3555,0
|
|
20240724,122300,15782120,3555,3555,3555,3555,0
|
|
20240724,122200,15782120,3555,3555,3555,3555,0
|
|
20240724,122100,15782120,3555,3555,3555,3555,0
|
|
20240724,122000,15782120,3555,3555,3555,3555,0
|
|
20240724,121900,15782120,3555,3555,3555,3555,0
|
|
20240724,121800,15782120,3555,3555,3555,3555,0
|
|
20240724,121700,15782120,3555,3555,3555,3555,0
|
|
20240724,121600,15782120,3555,3555,3555,3555,0
|
|
20240724,121500,15782120,3555,3555,3555,3555,0
|
|
20240724,121400,15782120,3555,3555,3555,3555,0
|
|
20240724,121300,15782120,3555,3555,3555,3555,10
|
|
20240724,121200,15746570,3555,3555,3555,3555,0
|
|
20240724,121100,15746570,3555,3555,3555,3555,0
|
|
20240724,121000,15746570,3555,3555,3555,3555,0
|
|
20240724,120900,15746570,3555,3555,3555,3555,0
|
|
20240724,120800,15746570,3555,3555,3555,3555,0
|
|
20240724,120700,15746570,3555,3555,3555,3555,0
|
|
20240724,120600,15746570,3555,3555,3555,3555,0
|
|
20240724,120500,15746570,3555,3555,3555,3555,0
|
|
20240724,120400,15746570,3555,3555,3555,3555,0
|
|
20240724,120300,15746570,3555,3555,3555,3555,0
|
|
20240724,120200,15746570,3555,3555,3555,3555,0
|
|
20240724,120100,15746570,3555,3555,3555,3555,0
|
|
20240724,120000,15746570,3555,3555,3555,3555,0
|
|
20240724,115900,15746570,3555,3555,3555,3555,0
|
|
20240724,115800,15746570,3555,3555,3555,3555,5
|
|
20240724,115700,15728795,3555,3555,3555,3555,0
|
|
20240724,115600,15728795,3555,3555,3555,3555,0
|
|
20240724,115500,15728795,3555,3555,3555,3555,0
|
|
20240724,115400,15728795,3555,3555,3555,3555,1
|
|
20240724,115300,15725240,3545,3545,3545,3545,0
|
|
20240724,115200,15725240,3545,3545,3545,3545,0
|
|
20240724,115100,15725240,3545,3545,3545,3545,0
|
|
20240724,115000,15725240,3545,3545,3545,3545,0
|
|
20240724,114900,15725240,3545,3545,3545,3545,19
|
|
20240724,114800,15657885,3555,3555,3555,3555,0
|
|
20240724,114700,15657885,3555,3555,3555,3555,0
|
|
20240724,114600,15657885,3555,3555,3555,3555,0
|
|
20240724,114500,15657885,3555,3555,3555,3555,0
|
|
20240724,114400,15657885,3555,3555,3555,3555,0
|
|
20240724,114300,15657885,3555,3555,3555,3555,0
|
|
20240724,114200,15657885,3555,3555,3555,3555,0
|
|
20240724,114100,15657885,3555,3555,3555,3555,0
|
|
20240724,114000,15657885,3555,3555,3555,3555,0
|
|
20240724,113900,15657885,3555,3555,3555,3555,0
|
|
20240724,113800,15657885,3555,3555,3555,3555,0
|
|
20240724,113700,15657885,3555,3555,3555,3555,0
|
|
20240724,113600,15657885,3555,3555,3555,3555,0
|
|
20240724,113500,15657885,3555,3555,3555,3555,0
|
|
20240724,113400,15657885,3555,3555,3555,3555,0
|
|
20240724,113300,15657885,3555,3555,3555,3555,0
|
|
20240724,113200,15657885,3555,3555,3555,3555,0
|
|
20240724,113100,15657885,3555,3555,3555,3555,0
|
|
20240724,113000,15657885,3555,3555,3555,3555,0
|
|
20240724,112900,15657885,3555,3555,3555,3555,0
|
|
20240724,112800,15657885,3555,3555,3555,3555,0
|
|
20240724,112700,15657885,3555,3555,3555,3555,75
|
|
20240724,112600,15391260,3555,3555,3555,3555,0
|
|
20240724,112500,15391260,3555,3555,3555,3555,100
|
|
20240724,112400,15035760,3555,3555,3555,3555,0
|
|
20240724,112300,15035760,3555,3555,3555,3555,1
|
|
20240724,112200,15032205,3550,3550,3550,3550,0
|
|
20240724,112100,15032205,3550,3550,3550,3550,0
|
|
20240724,112000,15032205,3550,3550,3550,3550,0
|
|
20240724,111900,15032205,3550,3550,3550,3550,1
|
|
20240724,111800,15028655,3555,3555,3555,3555,0
|
|
20240724,111700,15028655,3555,3555,3555,3555,0
|
|
20240724,111600,15028655,3555,3555,3555,3555,0
|
|
20240724,111500,15028655,3555,3555,3555,3555,0
|
|
20240724,111400,15028655,3555,3555,3555,3555,1
|
|
20240724,111300,15025100,3555,3555,3555,3555,2
|
|
20240724,111200,15017990,3555,3555,3555,3555,0
|
|
20240724,111100,15017990,3555,3555,3555,3555,0
|
|
20240724,111000,15017990,3555,3555,3555,3555,0
|
|
20240724,110900,15017990,3555,3555,3555,3555,0
|
|
20240724,110800,15017990,3555,3555,3555,3555,0
|
|
20240724,110700,15017990,3555,3555,3555,3555,0
|
|
20240724,110600,15017990,3555,3555,3555,3555,0
|
|
20240724,110500,15017990,3555,3555,3555,3555,0
|
|
20240724,110400,15017990,3555,3555,3555,3555,0
|
|
20240724,110300,15017990,3555,3555,3555,3555,0
|
|
20240724,110200,15017990,3555,3555,3555,3555,0
|
|
20240724,110100,15017990,3555,3540,3555,3535,429
|
|
20240724,110000,13499955,3555,3555,3555,3555,0
|
|
20240724,105900,13499955,3555,3555,3555,3555,0
|
|
20240724,105800,13499955,3555,3555,3555,3555,0
|
|
20240724,105700,13499955,3555,3555,3555,3555,0
|
|
20240724,105600,13499955,3555,3555,3555,3555,0
|
|
20240724,105500,13499955,3555,3555,3555,3555,0
|
|
20240724,105400,13499955,3555,3555,3555,3555,0
|
|
20240724,105300,13499955,3555,3555,3555,3555,0
|
|
20240724,105200,13499955,3555,3555,3555,3555,0
|
|
20240724,105100,13499955,3555,3555,3555,3555,0
|
|
20240724,105000,13499955,3555,3555,3555,3555,0
|
|
20240724,104900,13499955,3555,3555,3555,3555,0
|
|
20240724,104800,13499955,3555,3555,3555,3555,0
|
|
20240724,104700,13499955,3555,3555,3555,3555,0
|
|
20240724,104600,13499955,3555,3555,3555,3555,0
|
|
20240724,104500,13499955,3555,3555,3555,3555,0
|
|
20240724,104400,13499955,3555,3555,3555,3555,0
|
|
20240724,104300,13499955,3555,3555,3555,3555,0
|
|
20240724,104200,13499955,3555,3555,3555,3555,0
|
|
20240724,104100,13499955,3555,3555,3555,3555,0
|
|
20240724,104000,13499955,3555,3555,3555,3555,0
|
|
20240724,103900,13499955,3555,3555,3555,3555,0
|
|
20240724,103800,13499955,3555,3555,3555,3555,0
|
|
20240724,103700,13499955,3555,3555,3555,3555,0
|
|
20240724,103600,13499955,3555,3555,3555,3555,0
|
|
20240724,103500,13499955,3555,3555,3555,3555,0
|
|
20240724,103400,13499955,3555,3555,3555,3555,0
|
|
20240724,103300,13499955,3555,3555,3555,3555,0
|
|
20240724,103200,13499955,3555,3555,3555,3555,0
|
|
20240724,103100,13499955,3555,3555,3555,3555,0
|
|
20240724,103000,13499955,3555,3555,3555,3555,0
|
|
20240724,102900,13499955,3555,3555,3555,3555,0
|
|
20240724,102800,13499955,3555,3555,3555,3555,0
|
|
20240724,102700,13499955,3555,3555,3555,3555,0
|
|
20240724,102600,13499955,3555,3555,3555,3555,0
|
|
20240724,102500,13499955,3555,3555,3555,3555,0
|
|
20240724,102400,13499955,3555,3555,3555,3555,9
|
|
20240724,102300,13467960,3535,3535,3535,3535,0
|
|
20240724,102200,13467960,3535,3540,3540,3535,93
|
|
20240724,102100,13139145,3540,3540,3540,3540,9
|
|
20240724,102000,13107285,3555,3555,3555,3555,0
|
|
20240724,101900,13107285,3555,3555,3555,3555,0
|
|
20240724,101800,13107285,3555,3555,3555,3555,0
|
|
20240724,101700,13107285,3555,3555,3555,3555,0
|
|
20240724,101600,13107285,3555,3555,3555,3555,0
|
|
20240724,101500,13107285,3555,3555,3555,3555,0
|
|
20240724,101400,13107285,3555,3555,3555,3555,1
|
|
20240724,101300,13103730,3535,3535,3535,3535,0
|
|
20240724,101200,13103730,3535,3535,3535,3535,0
|
|
20240724,101100,13103730,3535,3535,3535,3535,0
|
|
20240724,101000,13103730,3535,3545,3545,3535,144
|
|
20240724,100900,12593360,3545,3545,3545,3545,15
|
|
20240724,100800,12540185,3545,3545,3545,3545,0
|
|
20240724,100700,12540185,3545,3545,3545,3545,0
|
|
20240724,100600,12540185,3545,3545,3545,3545,300
|
|
20240724,100500,11476685,3545,3545,3545,3545,5
|
|
20240724,100400,11458960,3545,3545,3545,3545,3
|
|
20240724,100300,11448325,3545,3545,3545,3545,2
|
|
20240724,100200,11441235,3545,3545,3545,3545,5
|
|
20240724,100100,11423510,3545,3545,3545,3545,0
|
|
20240724,100000,11423510,3545,3545,3545,3545,0
|
|
20240724,095900,11423510,3545,3545,3545,3545,0
|
|
20240724,095800,11423510,3545,3545,3545,3545,387
|
|
20240724,095700,10051595,3545,3545,3545,3545,968
|
|
20240724,095600,6620035,3530,3530,3530,3530,8
|
|
20240724,095500,6591795,3545,3545,3545,3545,0
|
|
20240724,095400,6591795,3545,3545,3545,3545,0
|
|
20240724,095300,6591795,3545,3545,3545,3545,0
|
|
20240724,095200,6591795,3545,3545,3545,3545,0
|
|
20240724,095100,6591795,3545,3545,3545,3545,0
|
|
20240724,095000,6591795,3545,3545,3545,3545,0
|
|
20240724,094900,6591795,3545,3545,3545,3545,0
|
|
20240724,094800,6591795,3545,3545,3545,3545,0
|
|
20240724,094700,6591795,3545,3545,3545,3545,0
|
|
20240724,094600,6591795,3545,3545,3545,3545,0
|
|
20240724,094500,6591795,3545,3545,3545,3545,0
|
|
20240724,094400,6591795,3545,3545,3545,3545,0
|
|
20240724,094300,6591795,3545,3545,3545,3545,0
|
|
20240724,094200,6591795,3545,3545,3545,3545,0
|
|
20240724,094100,6591795,3545,3545,3545,3545,0
|
|
20240724,094000,6591795,3545,3545,3545,3545,0
|
|
20240724,093900,6591795,3545,3545,3545,3545,0
|
|
20240724,093800,6591795,3545,3545,3545,3545,0
|
|
20240724,093700,6591795,3545,3545,3545,3545,0
|
|
20240724,093600,6591795,3545,3545,3545,3545,0
|
|
20240724,093500,6591795,3545,3545,3545,3545,0
|
|
20240724,093400,6591795,3545,3545,3545,3545,0
|
|
20240724,093300,6591795,3545,3545,3545,3545,2
|
|
20240724,093200,6584705,3550,3550,3550,3550,0
|
|
20240724,093100,6584705,3550,3550,3550,3550,0
|
|
20240724,093000,6584705,3550,3550,3550,3550,0
|
|
20240724,092900,6584705,3550,3550,3550,3550,0
|
|
20240724,092800,6584705,3550,3550,3550,3550,0
|
|
20240724,092700,6584705,3550,3550,3550,3550,0
|
|
20240724,092600,6584705,3550,3550,3550,3550,0
|
|
20240724,092500,6584705,3550,3550,3550,3550,0
|
|
20240724,092400,6584705,3550,3550,3550,3550,0
|
|
20240724,092300,6584705,3550,3550,3550,3550,0
|
|
20240724,092200,6584705,3550,3550,3550,3550,1
|
|
20240724,092100,6581155,3550,3550,3550,3550,0
|
|
20240724,092000,6581155,3550,3550,3550,3550,0
|
|
20240724,091900,6581155,3550,3550,3550,3550,0
|
|
20240724,091800,6581155,3550,3550,3550,3550,1731
|
|
20240724,091700,436105,3555,3555,3555,3555,0
|
|
20240724,091600,436105,3555,3555,3555,3555,0
|
|
20240724,091500,436105,3555,3555,3555,3555,0
|
|
20240724,091400,436105,3555,3555,3555,3555,1
|
|
20240724,091300,432550,3525,3525,3525,3525,0
|
|
20240724,091200,432550,3525,3525,3525,3525,0
|
|
20240724,091100,432550,3525,3525,3525,3525,0
|
|
20240724,091000,432550,3525,3525,3525,3525,0
|
|
20240724,090900,432550,3525,3525,3525,3525,0
|
|
20240724,090800,432550,3525,3525,3525,3525,1
|
|
20240724,090700,429025,3545,3545,3545,3545,0
|
|
20240724,090600,429025,3545,3545,3545,3545,0
|
|
20240724,090500,429025,3545,3545,3545,3545,0
|
|
20240724,090400,429025,3545,3545,3545,3545,0
|
|
20240724,090300,429025,3545,3545,3545,3545,0
|
|
20240724,090200,429025,3545,3545,3545,3545,116
|
|
20240724,090100,17805,3565,3565,3565,3565,4
|
|
20240724,090000,3545,3545,3545,3545,3545,1
|