659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,195600,24020195,3745,3745,3745,3745,93
|
|
20240717,195500,24020195,3745,3745,3745,3745,0
|
|
20240717,195400,24020195,3745,3745,3745,3745,0
|
|
20240717,195300,24020195,3745,3745,3745,3745,0
|
|
20240717,195200,24020195,3745,3745,3745,3745,0
|
|
20240717,195100,24020195,3745,3745,3745,3745,0
|
|
20240717,195000,24020195,3745,3745,3745,3745,0
|
|
20240717,194900,24020195,3745,3745,3745,3745,0
|
|
20240717,194800,24020195,3745,3745,3745,3745,0
|
|
20240717,194700,24020195,3745,3745,3745,3745,0
|
|
20240717,194600,24020195,3745,3745,3745,3745,0
|
|
20240717,194500,24020195,3745,3745,3745,3745,0
|
|
20240717,194400,24020195,3745,3745,3745,3745,0
|
|
20240717,194300,24020195,3745,3745,3745,3745,0
|
|
20240717,194200,24020195,3745,3745,3745,3745,0
|
|
20240717,194100,24020195,3745,3745,3745,3745,0
|
|
20240717,194000,24020195,3745,3745,3745,3745,0
|
|
20240717,193900,24020195,3745,3745,3745,3745,0
|
|
20240717,193800,24020195,3745,3745,3745,3745,0
|
|
20240717,193700,24020195,3745,3745,3745,3745,0
|
|
20240717,193600,24020195,3745,3745,3745,3745,0
|
|
20240717,193500,24020195,3745,3745,3745,3745,0
|
|
20240717,193400,24020195,3745,3745,3745,3745,0
|
|
20240717,193300,24020195,3745,3745,3745,3745,0
|
|
20240717,193200,24020195,3745,3745,3745,3745,0
|
|
20240717,193100,24020195,3745,3745,3745,3745,0
|
|
20240717,193000,24020195,3745,3745,3745,3745,0
|
|
20240717,192900,24020195,3745,3745,3745,3745,0
|
|
20240717,192800,24020195,3745,3745,3745,3745,0
|
|
20240717,192700,24020195,3745,3745,3745,3745,0
|
|
20240717,192600,24020195,3745,3745,3745,3745,93
|
|
20240717,192500,24020195,3745,3745,3745,3745,0
|
|
20240717,192400,24020195,3745,3745,3745,3745,0
|
|
20240717,192300,24020195,3745,3745,3745,3745,0
|
|
20240717,192200,24020195,3745,3745,3745,3745,0
|
|
20240717,192100,24020195,3745,3745,3745,3745,0
|
|
20240717,192000,24020195,3745,3745,3745,3745,0
|
|
20240717,191900,24020195,3745,3745,3745,3745,0
|
|
20240717,191800,24020195,3745,3745,3745,3745,0
|
|
20240717,191700,24020195,3745,3745,3745,3745,0
|
|
20240717,191600,24020195,3745,3745,3745,3745,0
|
|
20240717,191500,24020195,3745,3745,3745,3745,0
|
|
20240717,191400,24020195,3745,3745,3745,3745,0
|
|
20240717,191300,24020195,3745,3745,3745,3745,0
|
|
20240717,191200,24020195,3745,3745,3745,3745,0
|
|
20240717,191100,24020195,3745,3745,3745,3745,0
|
|
20240717,191000,24020195,3745,3745,3745,3745,0
|
|
20240717,190900,24020195,3745,3745,3745,3745,0
|
|
20240717,190800,24020195,3745,3745,3745,3745,0
|
|
20240717,190700,24020195,3745,3745,3745,3745,0
|
|
20240717,190600,24020195,3745,3745,3745,3745,0
|
|
20240717,190500,24020195,3745,3745,3745,3745,0
|
|
20240717,190400,24020195,3745,3745,3745,3745,0
|
|
20240717,190300,24020195,3745,3745,3745,3745,0
|
|
20240717,190200,24020195,3745,3745,3745,3745,0
|
|
20240717,190100,24020195,3745,3745,3745,3745,0
|
|
20240717,190000,24020195,3745,3745,3745,3745,0
|
|
20240717,185900,24020195,3745,3745,3745,3745,0
|
|
20240717,185800,24020195,3745,3745,3745,3745,0
|
|
20240717,185700,24020195,3745,3745,3745,3745,0
|
|
20240717,185600,24020195,3745,3745,3745,3745,93
|
|
20240717,185500,24020195,3745,3745,3745,3745,0
|
|
20240717,185400,24020195,3745,3745,3745,3745,0
|
|
20240717,185300,24020195,3745,3745,3745,3745,0
|
|
20240717,185200,24020195,3745,3745,3745,3745,0
|
|
20240717,185100,24020195,3745,3745,3745,3745,0
|
|
20240717,185000,24020195,3745,3745,3745,3745,0
|
|
20240717,184900,24020195,3745,3745,3745,3745,0
|
|
20240717,184800,24020195,3745,3745,3745,3745,0
|
|
20240717,184700,24020195,3745,3745,3745,3745,0
|
|
20240717,184600,24020195,3745,3745,3745,3745,0
|
|
20240717,184500,24020195,3745,3745,3745,3745,0
|
|
20240717,184400,24020195,3745,3745,3745,3745,0
|
|
20240717,184300,24020195,3745,3745,3745,3745,0
|
|
20240717,184200,24020195,3745,3745,3745,3745,0
|
|
20240717,184100,24020195,3745,3745,3745,3745,0
|
|
20240717,184000,24020195,3745,3745,3745,3745,0
|
|
20240717,183900,24020195,3745,3745,3745,3745,0
|
|
20240717,183800,24020195,3745,3745,3745,3745,0
|
|
20240717,183700,24020195,3745,3745,3745,3745,0
|
|
20240717,183600,24020195,3745,3745,3745,3745,0
|
|
20240717,183500,24020195,3745,3745,3745,3745,0
|
|
20240717,183400,24020195,3745,3745,3745,3745,0
|
|
20240717,183300,24020195,3745,3745,3745,3745,0
|
|
20240717,183200,24020195,3745,3745,3745,3745,0
|
|
20240717,183100,24020195,3745,3745,3745,3745,0
|
|
20240717,183000,24020195,3745,3745,3745,3745,0
|
|
20240717,182900,24020195,3745,3745,3745,3745,0
|
|
20240717,182800,24020195,3745,3745,3745,3745,0
|
|
20240717,182700,24020195,3745,3745,3745,3745,0
|
|
20240717,182600,24020195,3745,3745,3745,3745,93
|
|
20240717,182500,24020195,3745,3745,3745,3745,0
|
|
20240717,182400,24020195,3745,3745,3745,3745,0
|
|
20240717,182300,24020195,3745,3745,3745,3745,0
|
|
20240717,182200,24020195,3745,3745,3745,3745,0
|
|
20240717,182100,24020195,3745,3745,3745,3745,0
|
|
20240717,182000,24020195,3745,3745,3745,3745,0
|
|
20240717,181900,24020195,3745,3745,3745,3745,0
|
|
20240717,181800,24020195,3745,3745,3745,3745,0
|
|
20240717,181700,24020195,3745,3745,3745,3745,0
|
|
20240717,181600,24020195,3745,3745,3745,3745,0
|
|
20240717,181500,24020195,3745,3745,3745,3745,0
|
|
20240717,181400,24020195,3745,3745,3745,3745,0
|
|
20240717,181300,24020195,3745,3745,3745,3745,0
|
|
20240717,181200,24020195,3745,3745,3745,3745,0
|
|
20240717,181100,24020195,3745,3745,3745,3745,0
|
|
20240717,181000,24020195,3745,3745,3745,3745,0
|
|
20240717,180900,24020195,3745,3745,3745,3745,0
|
|
20240717,180800,24020195,3745,3745,3745,3745,0
|
|
20240717,180700,24020195,3745,3745,3745,3745,0
|
|
20240717,180600,24020195,3745,3745,3745,3745,0
|
|
20240717,180500,24020195,3745,3745,3745,3745,0
|
|
20240717,180400,24020195,3745,3745,3745,3745,0
|
|
20240717,180300,24020195,3745,3745,3745,3745,0
|
|
20240717,180200,24020195,3745,3745,3745,3745,0
|
|
20240717,180100,24020195,3745,3745,3745,3745,0
|
|
20240717,180000,24020195,3745,3745,3745,3745,0
|
|
20240717,175900,24020195,3745,3745,3745,3745,0
|
|
20240717,175800,24020195,3745,3745,3745,3745,0
|
|
20240717,175700,24020195,3745,3745,3745,3745,0
|
|
20240717,175600,24020195,3745,3745,3745,3745,93
|
|
20240717,175500,24020195,3745,3745,3745,3745,0
|
|
20240717,175400,24020195,3745,3745,3745,3745,0
|
|
20240717,175300,24020195,3745,3745,3745,3745,0
|
|
20240717,175200,24020195,3745,3745,3745,3745,0
|
|
20240717,175100,24020195,3745,3745,3745,3745,0
|
|
20240717,175000,24020195,3745,3745,3745,3745,0
|
|
20240717,174900,24020195,3745,3745,3745,3745,0
|
|
20240717,174800,24020195,3745,3745,3745,3745,0
|
|
20240717,174700,24020195,3745,3745,3745,3745,0
|
|
20240717,174600,24020195,3745,3745,3745,3745,0
|
|
20240717,174500,24020195,3745,3745,3745,3745,0
|
|
20240717,174400,24020195,3745,3745,3745,3745,0
|
|
20240717,174300,24020195,3745,3745,3745,3745,0
|
|
20240717,174200,24020195,3745,3745,3745,3745,0
|
|
20240717,174100,24020195,3745,3745,3745,3745,0
|
|
20240717,174000,24020195,3745,3745,3745,3745,0
|
|
20240717,173900,24020195,3745,3745,3745,3745,0
|
|
20240717,173800,24020195,3745,3745,3745,3745,0
|
|
20240717,173700,24020195,3745,3745,3745,3745,0
|
|
20240717,173600,24020195,3745,3745,3745,3745,0
|
|
20240717,173500,24020195,3745,3745,3745,3745,0
|
|
20240717,173400,24020195,3745,3745,3745,3745,0
|
|
20240717,173300,24020195,3745,3745,3745,3745,0
|
|
20240717,173200,24020195,3745,3745,3745,3745,0
|
|
20240717,173100,24020195,3745,3745,3745,3745,0
|
|
20240717,173000,24020195,3745,3745,3745,3745,0
|
|
20240717,172900,24020195,3745,3745,3745,3745,0
|
|
20240717,172800,24020195,3745,3745,3745,3745,0
|
|
20240717,172700,24020195,3745,3745,3745,3745,0
|
|
20240717,172600,24020195,3745,3745,3745,3745,93
|
|
20240717,172500,24020195,3745,3745,3745,3745,0
|
|
20240717,172400,24020195,3745,3745,3745,3745,0
|
|
20240717,172300,24020195,3745,3745,3745,3745,0
|
|
20240717,172200,24020195,3745,3745,3745,3745,0
|
|
20240717,172100,24020195,3745,3745,3745,3745,0
|
|
20240717,172000,24020195,3745,3745,3745,3745,0
|
|
20240717,171900,24020195,3745,3745,3745,3745,0
|
|
20240717,171800,24020195,3745,3745,3745,3745,0
|
|
20240717,171700,24020195,3745,3745,3745,3745,0
|
|
20240717,171600,24020195,3745,3745,3745,3745,0
|
|
20240717,171500,24020195,3745,3745,3745,3745,0
|
|
20240717,171400,24020195,3745,3745,3745,3745,0
|
|
20240717,171300,24020195,3745,3745,3745,3745,0
|
|
20240717,171200,24020195,3745,3745,3745,3745,0
|
|
20240717,171100,24020195,3745,3745,3745,3745,0
|
|
20240717,171000,24020195,3745,3745,3745,3745,0
|
|
20240717,170900,24020195,3745,3745,3745,3745,0
|
|
20240717,170800,24020195,3745,3745,3745,3745,0
|
|
20240717,170700,24020195,3745,3745,3745,3745,0
|
|
20240717,170600,24020195,3745,3745,3745,3745,0
|
|
20240717,170500,24020195,3745,3745,3745,3745,0
|
|
20240717,170400,24020195,3745,3745,3745,3745,0
|
|
20240717,170300,24020195,3745,3745,3745,3745,0
|
|
20240717,170200,24020195,3745,3745,3745,3745,0
|
|
20240717,170100,24020195,3745,3745,3745,3745,0
|
|
20240717,170000,24020195,3745,3745,3745,3745,0
|
|
20240717,165900,24020195,3745,3745,3745,3745,0
|
|
20240717,165800,24020195,3745,3745,3745,3745,0
|
|
20240717,165700,24020195,3745,3745,3745,3745,0
|
|
20240717,165600,24020195,3745,3745,3745,3745,93
|
|
20240717,165500,24020195,3745,3745,3745,3745,0
|
|
20240717,165400,24020195,3745,3745,3745,3745,0
|
|
20240717,165300,24020195,3745,3745,3745,3745,0
|
|
20240717,165200,24020195,3745,3745,3745,3745,0
|
|
20240717,165100,24020195,3745,3745,3745,3745,0
|
|
20240717,165000,24020195,3745,3745,3745,3745,0
|
|
20240717,164900,24020195,3745,3745,3745,3745,0
|
|
20240717,164800,24020195,3745,3745,3745,3745,0
|
|
20240717,164700,24020195,3745,3745,3745,3745,0
|
|
20240717,164600,24020195,3745,3745,3745,3745,0
|
|
20240717,164500,24020195,3745,3745,3745,3745,0
|
|
20240717,164400,24020195,3745,3745,3745,3745,0
|
|
20240717,164300,24020195,3745,3745,3745,3745,0
|
|
20240717,164200,24020195,3745,3745,3745,3745,0
|
|
20240717,164100,24020195,3745,3745,3745,3745,0
|
|
20240717,164000,24020195,3745,3745,3745,3745,0
|
|
20240717,163900,24020195,3745,3745,3745,3745,0
|
|
20240717,163800,24020195,3745,3745,3745,3745,0
|
|
20240717,163700,24020195,3745,3745,3745,3745,0
|
|
20240717,163600,24020195,3745,3745,3745,3745,0
|
|
20240717,163500,24020195,3745,3745,3745,3745,0
|
|
20240717,163400,24020195,3745,3745,3745,3745,0
|
|
20240717,163300,24020195,3745,3745,3745,3745,0
|
|
20240717,163200,24020195,3745,3745,3745,3745,0
|
|
20240717,163100,24020195,3745,3745,3745,3745,0
|
|
20240717,163000,24020195,3745,3745,3745,3745,0
|
|
20240717,162900,24020195,3745,3745,3745,3745,0
|
|
20240717,162800,24020195,3745,3745,3745,3745,0
|
|
20240717,162700,24020195,3745,3745,3745,3745,0
|
|
20240717,162600,24020195,3745,3745,3745,3745,93
|
|
20240717,162500,24020195,3745,3745,3745,3745,0
|
|
20240717,162400,24020195,3745,3745,3745,3745,0
|
|
20240717,162300,24020195,3745,3745,3745,3745,0
|
|
20240717,162200,24020195,3745,3745,3745,3745,0
|
|
20240717,162100,24020195,3745,3745,3745,3745,0
|
|
20240717,162000,24020195,3745,3745,3745,3745,0
|
|
20240717,161900,24020195,3745,3745,3745,3745,0
|
|
20240717,161800,24020195,3745,3745,3745,3745,0
|
|
20240717,161700,24020195,3745,3745,3745,3745,0
|
|
20240717,161600,24020195,3745,3745,3745,3745,0
|
|
20240717,161500,24020195,3745,3745,3745,3745,0
|
|
20240717,161400,24020195,3745,3745,3745,3745,0
|
|
20240717,161300,24020195,3745,3745,3745,3745,0
|
|
20240717,161200,24020195,3745,3745,3745,3745,0
|
|
20240717,161100,24020195,3745,3745,3745,3745,0
|
|
20240717,161000,24020195,3745,3745,3745,3745,0
|
|
20240717,160900,24020195,3745,3745,3745,3745,0
|
|
20240717,160800,24020195,3745,3745,3745,3745,0
|
|
20240717,160700,24020195,3745,3745,3745,3745,0
|
|
20240717,160600,24020195,3745,3745,3745,3745,0
|
|
20240717,160500,24020195,3745,3745,3745,3745,0
|
|
20240717,160400,24020195,3745,3745,3745,3745,0
|
|
20240717,160300,24020195,3745,3745,3745,3745,0
|
|
20240717,160200,24020195,3745,3745,3745,3745,0
|
|
20240717,160100,24020195,3745,3745,3745,3745,0
|
|
20240717,160000,24020195,3745,3745,3745,3745,0
|
|
20240717,155900,24020195,3745,3745,3745,3745,0
|
|
20240717,155800,24020195,3745,3745,3745,3745,0
|
|
20240717,155700,24020195,3745,3745,3745,3745,0
|
|
20240717,155600,24020195,3745,3745,3745,3745,93
|
|
20240717,155500,24020195,3745,3745,3745,3745,0
|
|
20240717,155400,24020195,3745,3745,3745,3745,0
|
|
20240717,155300,24020195,3745,3745,3745,3745,0
|
|
20240717,155200,24020195,3745,3745,3745,3745,0
|
|
20240717,155100,24020195,3745,3745,3745,3745,0
|
|
20240717,155000,24020195,3745,3745,3745,3745,0
|
|
20240717,154900,24020195,3745,3745,3745,3745,0
|
|
20240717,154800,24020195,3745,3745,3745,3745,0
|
|
20240717,154700,24020195,3745,3745,3745,3745,0
|
|
20240717,154600,24020195,3745,3745,3745,3745,0
|
|
20240717,154500,24020195,3745,3745,3745,3745,0
|
|
20240717,154400,24020195,3745,3745,3745,3745,0
|
|
20240717,154300,24020195,3745,3745,3745,3745,0
|
|
20240717,154200,24020195,3745,3745,3745,3745,0
|
|
20240717,154100,24020195,3745,3745,3745,3745,0
|
|
20240717,154000,24020195,3745,3745,3745,3745,0
|
|
20240717,153900,24020195,3745,3745,3745,3745,0
|
|
20240717,153800,24020195,3745,3745,3745,3745,0
|
|
20240717,153700,24020195,3745,3745,3745,3745,0
|
|
20240717,153600,24020195,3745,3745,3745,3745,0
|
|
20240717,153500,24020195,3745,3745,3745,3745,0
|
|
20240717,153400,24020195,3745,3745,3745,3745,0
|
|
20240717,153300,24020195,3745,3745,3745,3745,0
|
|
20240717,153200,24020195,3745,3745,3745,3745,0
|
|
20240717,153100,24020195,3745,3745,3745,3745,0
|
|
20240717,153000,24020195,3745,3745,3745,3745,93
|
|
20240717,152900,23671910,3720,3720,3720,3720,0
|
|
20240717,152800,23671910,3720,3720,3720,3720,0
|
|
20240717,152700,23671910,3720,3720,3720,3720,0
|
|
20240717,152600,23671910,3720,3720,3720,3720,0
|
|
20240717,152500,23671910,3720,3720,3720,3720,0
|
|
20240717,152400,23671910,3720,3720,3720,3720,0
|
|
20240717,152300,23671910,3720,3720,3720,3720,0
|
|
20240717,152200,23671910,3720,3720,3720,3720,0
|
|
20240717,152100,23671910,3720,3720,3720,3720,0
|
|
20240717,152000,23671910,3720,3720,3720,3720,0
|
|
20240717,151900,23671910,3720,3725,3725,3720,50
|
|
20240717,151800,23485890,3750,3750,3750,3750,0
|
|
20240717,151700,23485890,3750,3750,3750,3750,1
|
|
20240717,151600,23482140,3755,3755,3755,3755,0
|
|
20240717,151500,23482140,3755,3755,3755,3755,0
|
|
20240717,151400,23482140,3755,3755,3755,3755,0
|
|
20240717,151300,23482140,3755,3755,3755,3755,0
|
|
20240717,151200,23482140,3755,3755,3755,3755,0
|
|
20240717,151100,23482140,3755,3750,3755,3750,200
|
|
20240717,151000,22732040,3750,3725,3750,3705,267
|
|
20240717,150900,21739660,3725,3725,3725,3725,0
|
|
20240717,150800,21739660,3725,3725,3725,3725,0
|
|
20240717,150700,21739660,3725,3725,3725,3725,0
|
|
20240717,150600,21739660,3725,3725,3725,3725,0
|
|
20240717,150500,21739660,3725,3725,3725,3725,0
|
|
20240717,150400,21739660,3725,3725,3725,3725,0
|
|
20240717,150300,21739660,3725,3725,3725,3725,0
|
|
20240717,150200,21739660,3725,3725,3725,3725,0
|
|
20240717,150100,21739660,3725,3725,3725,3725,0
|
|
20240717,150000,21739660,3725,3730,3730,3725,20
|
|
20240717,145900,21665145,3750,3750,3750,3750,0
|
|
20240717,145800,21665145,3750,3750,3750,3750,0
|
|
20240717,145700,21665145,3750,3750,3750,3750,0
|
|
20240717,145600,21665145,3750,3750,3750,3750,0
|
|
20240717,145500,21665145,3750,3750,3750,3750,0
|
|
20240717,145400,21665145,3750,3750,3750,3750,0
|
|
20240717,145300,21665145,3750,3750,3750,3750,0
|
|
20240717,145200,21665145,3750,3750,3750,3750,0
|
|
20240717,145100,21665145,3750,3750,3750,3750,0
|
|
20240717,145000,21665145,3750,3750,3750,3750,0
|
|
20240717,144900,21665145,3750,3750,3750,3750,0
|
|
20240717,144800,21665145,3750,3750,3750,3750,0
|
|
20240717,144700,21665145,3750,3750,3750,3750,1
|
|
20240717,144600,21661395,3755,3755,3755,3755,0
|
|
20240717,144500,21661395,3755,3755,3755,3755,0
|
|
20240717,144400,21661395,3755,3755,3755,3755,0
|
|
20240717,144300,21661395,3755,3755,3755,3755,0
|
|
20240717,144200,21661395,3755,3755,3755,3755,0
|
|
20240717,144100,21661395,3755,3755,3755,3755,1
|
|
20240717,144000,21657640,3750,3730,3750,3730,58
|
|
20240717,143900,21441000,3725,3725,3725,3725,3
|
|
20240717,143800,21429825,3730,3730,3730,3730,0
|
|
20240717,143700,21429825,3730,3730,3730,3730,0
|
|
20240717,143600,21429825,3730,3730,3730,3730,0
|
|
20240717,143500,21429825,3730,3730,3730,3730,1
|
|
20240717,143400,21426095,3725,3725,3725,3725,0
|
|
20240717,143300,21426095,3725,3725,3725,3725,3
|
|
20240717,143200,21414920,3730,3730,3730,3730,0
|
|
20240717,143100,21414920,3730,3730,3730,3730,0
|
|
20240717,143000,21414920,3730,3730,3730,3730,0
|
|
20240717,142900,21414920,3730,3730,3730,3730,0
|
|
20240717,142800,21414920,3730,3730,3730,3730,0
|
|
20240717,142700,21414920,3730,3730,3730,3730,0
|
|
20240717,142600,21414920,3730,3730,3730,3730,3
|
|
20240717,142500,21403730,3730,3730,3730,3730,0
|
|
20240717,142400,21403730,3730,3730,3730,3730,0
|
|
20240717,142300,21403730,3730,3730,3730,3730,0
|
|
20240717,142200,21403730,3730,3730,3730,3730,5
|
|
20240717,142100,21385080,3730,3730,3730,3730,0
|
|
20240717,142000,21385080,3730,3730,3730,3730,0
|
|
20240717,141900,21385080,3730,3730,3730,3730,0
|
|
20240717,141800,21385080,3730,3730,3730,3730,0
|
|
20240717,141700,21385080,3730,3730,3730,3730,0
|
|
20240717,141600,21385080,3730,3730,3730,3730,0
|
|
20240717,141500,21385080,3730,3730,3730,3730,0
|
|
20240717,141400,21385080,3730,3730,3730,3730,0
|
|
20240717,141300,21385080,3730,3730,3730,3730,0
|
|
20240717,141200,21385080,3730,3730,3730,3730,0
|
|
20240717,141100,21385080,3730,3730,3730,3730,0
|
|
20240717,141000,21385080,3730,3740,3740,3730,77
|
|
20240717,140900,21097190,3770,3770,3770,3770,0
|
|
20240717,140800,21097190,3770,3770,3770,3770,0
|
|
20240717,140700,21097190,3770,3770,3770,3770,0
|
|
20240717,140600,21097190,3770,3770,3770,3770,0
|
|
20240717,140500,21097190,3770,3770,3770,3770,0
|
|
20240717,140400,21097190,3770,3770,3770,3770,0
|
|
20240717,140300,21097190,3770,3770,3770,3770,0
|
|
20240717,140200,21097190,3770,3770,3770,3770,0
|
|
20240717,140100,21097190,3770,3770,3770,3770,0
|
|
20240717,140000,21097190,3770,3770,3770,3770,0
|
|
20240717,135900,21097190,3770,3770,3770,3770,0
|
|
20240717,135800,21097190,3770,3770,3770,3770,0
|
|
20240717,135700,21097190,3770,3770,3770,3770,0
|
|
20240717,135600,21097190,3770,3770,3770,3770,0
|
|
20240717,135500,21097190,3770,3770,3770,3770,0
|
|
20240717,135400,21097190,3770,3770,3770,3770,0
|
|
20240717,135300,21097190,3770,3770,3770,3770,0
|
|
20240717,135200,21097190,3770,3770,3770,3770,0
|
|
20240717,135100,21097190,3770,3770,3770,3770,0
|
|
20240717,135000,21097190,3770,3770,3770,3770,0
|
|
20240717,134900,21097190,3770,3770,3770,3770,0
|
|
20240717,134800,21097190,3770,3770,3770,3770,0
|
|
20240717,134700,21097190,3770,3770,3770,3770,0
|
|
20240717,134600,21097190,3770,3770,3770,3770,0
|
|
20240717,134500,21097190,3770,3770,3770,3770,0
|
|
20240717,134400,21097190,3770,3770,3770,3770,0
|
|
20240717,134300,21097190,3770,3770,3770,3770,0
|
|
20240717,134200,21097190,3770,3770,3770,3770,0
|
|
20240717,134100,21097190,3770,3770,3770,3770,0
|
|
20240717,134000,21097190,3770,3770,3770,3770,0
|
|
20240717,133900,21097190,3770,3770,3770,3770,0
|
|
20240717,133800,21097190,3770,3770,3770,3770,0
|
|
20240717,133700,21097190,3770,3770,3770,3770,0
|
|
20240717,133600,21097190,3770,3770,3770,3770,0
|
|
20240717,133500,21097190,3770,3770,3770,3770,0
|
|
20240717,133400,21097190,3770,3770,3770,3770,0
|
|
20240717,133300,21097190,3770,3770,3770,3770,0
|
|
20240717,133200,21097190,3770,3770,3770,3770,0
|
|
20240717,133100,21097190,3770,3770,3770,3770,0
|
|
20240717,133000,21097190,3770,3770,3770,3770,0
|
|
20240717,132900,21097190,3770,3770,3770,3770,0
|
|
20240717,132800,21097190,3770,3770,3770,3770,0
|
|
20240717,132700,21097190,3770,3770,3770,3770,0
|
|
20240717,132600,21097190,3770,3770,3770,3770,0
|
|
20240717,132500,21097190,3770,3770,3770,3770,0
|
|
20240717,132400,21097190,3770,3770,3770,3770,0
|
|
20240717,132300,21097190,3770,3770,3770,3770,0
|
|
20240717,132200,21097190,3770,3770,3770,3770,0
|
|
20240717,132100,21097190,3770,3770,3770,3770,0
|
|
20240717,132000,21097190,3770,3770,3770,3770,0
|
|
20240717,131900,21097190,3770,3770,3770,3770,0
|
|
20240717,131800,21097190,3770,3770,3770,3770,0
|
|
20240717,131700,21097190,3770,3770,3770,3770,0
|
|
20240717,131600,21097190,3770,3770,3770,3770,0
|
|
20240717,131500,21097190,3770,3770,3770,3770,0
|
|
20240717,131400,21097190,3770,3770,3770,3770,0
|
|
20240717,131300,21097190,3770,3770,3770,3770,0
|
|
20240717,131200,21097190,3770,3770,3770,3770,0
|
|
20240717,131100,21097190,3770,3770,3770,3770,0
|
|
20240717,131000,21097190,3770,3770,3770,3770,0
|
|
20240717,130900,21097190,3770,3770,3770,3770,0
|
|
20240717,130800,21097190,3770,3770,3770,3770,0
|
|
20240717,130700,21097190,3770,3770,3770,3770,0
|
|
20240717,130600,21097190,3770,3770,3770,3770,0
|
|
20240717,130500,21097190,3770,3770,3770,3770,0
|
|
20240717,130400,21097190,3770,3770,3770,3770,0
|
|
20240717,130300,21097190,3770,3770,3770,3770,0
|
|
20240717,130200,21097190,3770,3770,3770,3770,0
|
|
20240717,130100,21097190,3770,3770,3770,3770,0
|
|
20240717,130000,21097190,3770,3770,3770,3770,0
|
|
20240717,125900,21097190,3770,3770,3770,3770,0
|
|
20240717,125800,21097190,3770,3770,3770,3770,0
|
|
20240717,125700,21097190,3770,3770,3770,3770,0
|
|
20240717,125600,21097190,3770,3770,3770,3770,0
|
|
20240717,125500,21097190,3770,3770,3770,3770,0
|
|
20240717,125400,21097190,3770,3770,3770,3770,3
|
|
20240717,125300,21085880,3770,3770,3770,3770,0
|
|
20240717,125200,21085880,3770,3770,3770,3770,0
|
|
20240717,125100,21085880,3770,3760,3770,3760,24
|
|
20240717,125000,20995500,3765,3765,3765,3765,0
|
|
20240717,124900,20995500,3765,3765,3765,3765,0
|
|
20240717,124800,20995500,3765,3765,3765,3765,0
|
|
20240717,124700,20995500,3765,3765,3765,3765,0
|
|
20240717,124600,20995500,3765,3735,3765,3715,226
|
|
20240717,124500,20153030,3770,3770,3770,3770,0
|
|
20240717,124400,20153030,3770,3770,3770,3770,0
|
|
20240717,124300,20153030,3770,3770,3770,3770,0
|
|
20240717,124200,20153030,3770,3770,3770,3770,0
|
|
20240717,124100,20153030,3770,3770,3770,3770,0
|
|
20240717,124000,20153030,3770,3770,3770,3770,0
|
|
20240717,123900,20153030,3770,3770,3770,3770,0
|
|
20240717,123800,20153030,3770,3770,3770,3770,0
|
|
20240717,123700,20153030,3770,3770,3770,3770,0
|
|
20240717,123600,20153030,3770,3770,3770,3770,0
|
|
20240717,123500,20153030,3770,3770,3770,3770,0
|
|
20240717,123400,20153030,3770,3770,3770,3770,0
|
|
20240717,123300,20153030,3770,3770,3770,3770,0
|
|
20240717,123200,20153030,3770,3770,3770,3770,0
|
|
20240717,123100,20153030,3770,3770,3770,3770,27
|
|
20240717,123000,20051240,3765,3765,3765,3765,0
|
|
20240717,122900,20051240,3765,3765,3765,3765,8
|
|
20240717,122800,20021120,3765,3750,3765,3750,65
|
|
20240717,122700,19776410,3730,3730,3730,3730,404
|
|
20240717,122600,18269490,3760,3760,3760,3760,0
|
|
20240717,122500,18269490,3760,3760,3760,3760,0
|
|
20240717,122400,18269490,3760,3760,3760,3760,0
|
|
20240717,122300,18269490,3760,3760,3760,3760,0
|
|
20240717,122200,18269490,3760,3760,3760,3760,0
|
|
20240717,122100,18269490,3760,3760,3760,3760,0
|
|
20240717,122000,18269490,3760,3760,3760,3760,0
|
|
20240717,121900,18269490,3760,3760,3760,3760,0
|
|
20240717,121800,18269490,3760,3760,3760,3760,0
|
|
20240717,121700,18269490,3760,3760,3760,3760,0
|
|
20240717,121600,18269490,3760,3750,3760,3750,2
|
|
20240717,121500,18261980,3730,3730,3730,3730,0
|
|
20240717,121400,18261980,3730,3730,3730,3730,400
|
|
20240717,121300,16769980,3750,3750,3750,3750,0
|
|
20240717,121200,16769980,3750,3750,3750,3750,59
|
|
20240717,121100,16548730,3750,3750,3750,3750,0
|
|
20240717,121000,16548730,3750,3750,3750,3750,0
|
|
20240717,120900,16548730,3750,3750,3750,3750,0
|
|
20240717,120800,16548730,3750,3750,3750,3750,0
|
|
20240717,120700,16548730,3750,3750,3750,3750,0
|
|
20240717,120600,16548730,3750,3750,3750,3750,41
|
|
20240717,120500,16394980,3750,3750,3750,3750,0
|
|
20240717,120400,16394980,3750,3750,3750,3750,0
|
|
20240717,120300,16394980,3750,3750,3750,3750,0
|
|
20240717,120200,16394980,3750,3750,3750,3750,0
|
|
20240717,120100,16394980,3750,3750,3750,3750,1
|
|
20240717,120000,16391230,3750,3750,3750,3750,1
|
|
20240717,115900,16387480,3730,3730,3730,3730,0
|
|
20240717,115800,16387480,3730,3730,3730,3730,0
|
|
20240717,115700,16387480,3730,3730,3730,3730,0
|
|
20240717,115600,16387480,3730,3730,3730,3730,0
|
|
20240717,115500,16387480,3730,3730,3730,3730,0
|
|
20240717,115400,16387480,3730,3730,3730,3730,0
|
|
20240717,115300,16387480,3730,3730,3730,3730,0
|
|
20240717,115200,16387480,3730,3730,3730,3730,0
|
|
20240717,115100,16387480,3730,3730,3730,3730,0
|
|
20240717,115000,16387480,3730,3730,3730,3730,0
|
|
20240717,114900,16387480,3730,3730,3730,3730,0
|
|
20240717,114800,16387480,3730,3730,3730,3730,0
|
|
20240717,114700,16387480,3730,3730,3730,3730,0
|
|
20240717,114600,16387480,3730,3730,3730,3730,0
|
|
20240717,114500,16387480,3730,3730,3730,3730,0
|
|
20240717,114400,16387480,3730,3730,3730,3730,0
|
|
20240717,114300,16387480,3730,3730,3730,3730,0
|
|
20240717,114200,16387480,3730,3730,3730,3730,0
|
|
20240717,114100,16387480,3730,3730,3730,3730,0
|
|
20240717,114000,16387480,3730,3730,3730,3730,0
|
|
20240717,113900,16387480,3730,3730,3730,3730,0
|
|
20240717,113800,16387480,3730,3730,3730,3730,0
|
|
20240717,113700,16387480,3730,3730,3730,3730,0
|
|
20240717,113600,16387480,3730,3730,3730,3730,0
|
|
20240717,113500,16387480,3730,3730,3730,3730,0
|
|
20240717,113400,16387480,3730,3730,3730,3730,0
|
|
20240717,113300,16387480,3730,3730,3730,3730,0
|
|
20240717,113200,16387480,3730,3730,3730,3730,0
|
|
20240717,113100,16387480,3730,3730,3730,3730,0
|
|
20240717,113000,16387480,3730,3730,3730,3730,0
|
|
20240717,112900,16387480,3730,3730,3730,3730,0
|
|
20240717,112800,16387480,3730,3730,3730,3730,0
|
|
20240717,112700,16387480,3730,3730,3730,3730,0
|
|
20240717,112600,16387480,3730,3730,3730,3730,0
|
|
20240717,112500,16387480,3730,3730,3730,3730,0
|
|
20240717,112400,16387480,3730,3740,3740,3730,34
|
|
20240717,112300,16260430,3765,3765,3765,3765,0
|
|
20240717,112200,16260430,3765,3765,3765,3765,0
|
|
20240717,112100,16260430,3765,3765,3765,3765,0
|
|
20240717,112000,16260430,3765,3755,3765,3755,100
|
|
20240717,111900,15883940,3765,3765,3765,3765,0
|
|
20240717,111800,15883940,3765,3765,3765,3765,0
|
|
20240717,111700,15883940,3765,3765,3765,3765,0
|
|
20240717,111600,15883940,3765,3765,3765,3765,0
|
|
20240717,111500,15883940,3765,3765,3765,3765,0
|
|
20240717,111400,15883940,3765,3765,3765,3765,0
|
|
20240717,111300,15883940,3765,3765,3765,3765,0
|
|
20240717,111200,15883940,3765,3765,3765,3765,0
|
|
20240717,111100,15883940,3765,3750,3765,3750,22
|
|
20240717,111000,15801125,3730,3730,3730,3730,0
|
|
20240717,110900,15801125,3730,3730,3730,3730,0
|
|
20240717,110800,15801125,3730,3740,3740,3730,56
|
|
20240717,110700,15591805,3750,3750,3750,3745,267
|
|
20240717,110600,14590560,3740,3740,3740,3740,0
|
|
20240717,110500,14590560,3740,3740,3740,3740,0
|
|
20240717,110400,14590560,3740,3740,3740,3740,0
|
|
20240717,110300,14590560,3740,3740,3740,3740,0
|
|
20240717,110200,14590560,3740,3740,3740,3740,0
|
|
20240717,110100,14590560,3740,3740,3740,3740,0
|
|
20240717,110000,14590560,3740,3740,3740,3740,0
|
|
20240717,105900,14590560,3740,3740,3740,3740,0
|
|
20240717,105800,14590560,3740,3740,3740,3740,0
|
|
20240717,105700,14590560,3740,3740,3740,3740,0
|
|
20240717,105600,14590560,3740,3740,3740,3740,0
|
|
20240717,105500,14590560,3740,3740,3740,3740,0
|
|
20240717,105400,14590560,3740,3750,3750,3740,64
|
|
20240717,105300,14350940,3770,3770,3770,3770,0
|
|
20240717,105200,14350940,3770,3770,3770,3770,0
|
|
20240717,105100,14350940,3770,3770,3770,3770,1
|
|
20240717,105000,14347170,3770,3770,3770,3770,0
|
|
20240717,104900,14347170,3770,3770,3770,3770,0
|
|
20240717,104800,14347170,3770,3770,3770,3770,0
|
|
20240717,104700,14347170,3770,3770,3770,3770,0
|
|
20240717,104600,14347170,3770,3770,3770,3770,0
|
|
20240717,104500,14347170,3770,3770,3770,3770,0
|
|
20240717,104400,14347170,3770,3770,3770,3770,0
|
|
20240717,104300,14347170,3770,3770,3770,3770,0
|
|
20240717,104200,14347170,3770,3770,3770,3770,1
|
|
20240717,104100,14343400,3770,3770,3770,3770,0
|
|
20240717,104000,14343400,3770,3765,3770,3765,3
|
|
20240717,103900,14332095,3775,3765,3775,3765,73
|
|
20240717,103800,14057110,3730,3730,3730,3730,0
|
|
20240717,103700,14057110,3730,3775,3775,3730,501
|
|
20240717,103600,12184535,3775,3770,3775,3770,5
|
|
20240717,103500,12165665,3775,3775,3775,3775,0
|
|
20240717,103400,12165665,3775,3775,3775,3775,0
|
|
20240717,103300,12165665,3775,3775,3775,3775,0
|
|
20240717,103200,12165665,3775,3775,3775,3775,0
|
|
20240717,103100,12165665,3775,3765,3775,3765,18
|
|
20240717,103000,12097730,3760,3760,3760,3760,0
|
|
20240717,102900,12097730,3760,3760,3760,3760,0
|
|
20240717,102800,12097730,3760,3760,3760,3760,0
|
|
20240717,102700,12097730,3760,3760,3760,3760,0
|
|
20240717,102600,12097730,3760,3760,3760,3760,0
|
|
20240717,102500,12097730,3760,3760,3760,3760,2
|
|
20240717,102400,12090210,3755,3755,3755,3755,0
|
|
20240717,102300,12090210,3755,3755,3755,3755,0
|
|
20240717,102200,12090210,3755,3755,3755,3755,0
|
|
20240717,102100,12090210,3755,3755,3755,3755,0
|
|
20240717,102000,12090210,3755,3755,3755,3755,0
|
|
20240717,101900,12090210,3755,3755,3755,3755,0
|
|
20240717,101800,12090210,3755,3755,3755,3755,0
|
|
20240717,101700,12090210,3755,3755,3755,3755,32
|
|
20240717,101600,11970050,3780,3780,3780,3780,0
|
|
20240717,101500,11970050,3780,3780,3780,3780,0
|
|
20240717,101400,11970050,3780,3780,3780,3780,0
|
|
20240717,101300,11970050,3780,3780,3780,3780,0
|
|
20240717,101200,11970050,3780,3780,3780,3780,0
|
|
20240717,101100,11970050,3780,3780,3780,3780,0
|
|
20240717,101000,11970050,3780,3780,3780,3780,0
|
|
20240717,100900,11970050,3780,3780,3780,3780,0
|
|
20240717,100800,11970050,3780,3780,3780,3780,0
|
|
20240717,100700,11970050,3780,3780,3780,3780,0
|
|
20240717,100600,11970050,3780,3780,3780,3780,0
|
|
20240717,100500,11970050,3780,3780,3780,3780,0
|
|
20240717,100400,11970050,3780,3780,3780,3780,33
|
|
20240717,100300,11845310,3780,3775,3780,3775,71
|
|
20240717,100200,11577210,3780,3780,3780,3780,0
|
|
20240717,100100,11577210,3780,3780,3780,3780,1
|
|
20240717,100000,11573430,3780,3780,3780,3780,0
|
|
20240717,095900,11573430,3780,3780,3780,3780,0
|
|
20240717,095800,11573430,3780,3780,3780,3780,150
|
|
20240717,095700,11006430,3780,3780,3780,3780,1
|
|
20240717,095600,11002650,3785,3785,3785,3785,0
|
|
20240717,095500,11002650,3785,3785,3785,3785,0
|
|
20240717,095400,11002650,3785,3770,3785,3770,5
|
|
20240717,095300,10983770,3765,3760,3765,3755,241
|
|
20240717,095200,10077665,3760,3760,3760,3760,0
|
|
20240717,095100,10077665,3760,3760,3760,3760,0
|
|
20240717,095000,10077665,3760,3760,3760,3760,0
|
|
20240717,094900,10077665,3760,3760,3760,3760,0
|
|
20240717,094800,10077665,3760,3760,3760,3760,0
|
|
20240717,094700,10077665,3760,3760,3760,3760,0
|
|
20240717,094600,10077665,3760,3760,3760,3760,0
|
|
20240717,094500,10077665,3760,3760,3760,3760,0
|
|
20240717,094400,10077665,3760,3760,3760,3760,10
|
|
20240717,094300,10040065,3760,3760,3760,3760,3
|
|
20240717,094200,10028785,3785,3785,3785,3785,0
|
|
20240717,094100,10028785,3785,3785,3785,3785,0
|
|
20240717,094000,10028785,3785,3785,3785,3785,0
|
|
20240717,093900,10028785,3785,3785,3785,3785,2
|
|
20240717,093800,10021215,3785,3785,3785,3785,50
|
|
20240717,093700,9831965,3785,3780,3785,3780,25
|
|
20240717,093600,9737375,3785,3785,3785,3785,0
|
|
20240717,093500,9737375,3785,3785,3785,3785,0
|
|
20240717,093400,9737375,3785,3785,3785,3785,0
|
|
20240717,093300,9737375,3785,3785,3785,3785,0
|
|
20240717,093200,9737375,3785,3785,3785,3785,0
|
|
20240717,093100,9737375,3785,3780,3785,3780,11
|
|
20240717,093000,9695775,3785,3785,3785,3785,0
|
|
20240717,092900,9695775,3785,3785,3785,3785,0
|
|
20240717,092800,9695775,3785,3785,3785,3785,0
|
|
20240717,092700,9695775,3785,3785,3785,3785,0
|
|
20240717,092600,9695775,3785,3780,3785,3780,70
|
|
20240717,092500,9431165,3780,3780,3780,3780,0
|
|
20240717,092400,9431165,3780,3775,3780,3775,484
|
|
20240717,092300,7601650,3780,3780,3780,3780,0
|
|
20240717,092200,7601650,3780,3780,3780,3780,0
|
|
20240717,092100,7601650,3780,3750,3780,3745,164
|
|
20240717,092000,6985180,3735,3735,3735,3735,0
|
|
20240717,091900,6985180,3735,3735,3735,3735,0
|
|
20240717,091800,6985180,3735,3735,3735,3735,0
|
|
20240717,091700,6985180,3735,3735,3735,3735,0
|
|
20240717,091600,6985180,3735,3735,3735,3735,0
|
|
20240717,091500,6985180,3735,3735,3735,3735,4
|
|
20240717,091400,6970240,3755,3755,3755,3755,0
|
|
20240717,091300,6970240,3755,3755,3755,3755,900
|
|
20240717,091200,3590740,3755,3750,3755,3750,10
|
|
20240717,091100,3553200,3755,3755,3755,3755,8
|
|
20240717,091000,3523160,3755,3755,3755,3755,0
|
|
20240717,090900,3523160,3755,3755,3755,3755,0
|
|
20240717,090800,3523160,3755,3755,3755,3755,66
|
|
20240717,090700,3275330,3755,3755,3755,3755,0
|
|
20240717,090600,3275330,3755,3755,3755,3755,1
|
|
20240717,090500,3271575,3755,3755,3755,3755,5
|
|
20240717,090400,3252800,3750,3750,3750,3750,341
|
|
20240717,090300,1974050,3750,3750,3750,3750,0
|
|
20240717,090200,1974050,3750,3750,3750,3745,207
|
|
20240717,090100,1197805,3745,3740,3745,3740,105
|
|
20240717,090000,804585,3735,3745,3745,3735,215
|