702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,203900,39591650,5840,5840,5840,5840,259
|
|
20240717,203800,39591650,5840,5840,5840,5840,0
|
|
20240717,203700,39591650,5840,5840,5840,5840,0
|
|
20240717,203600,39591650,5840,5840,5840,5840,0
|
|
20240717,203500,39591650,5840,5840,5840,5840,0
|
|
20240717,203400,39591650,5840,5840,5840,5840,0
|
|
20240717,203300,39591650,5840,5840,5840,5840,0
|
|
20240717,203200,39591650,5840,5840,5840,5840,0
|
|
20240717,203100,39591650,5840,5840,5840,5840,0
|
|
20240717,203000,39591650,5840,5840,5840,5840,0
|
|
20240717,202900,39591650,5840,5840,5840,5840,0
|
|
20240717,202800,39591650,5840,5840,5840,5840,0
|
|
20240717,202700,39591650,5840,5840,5840,5840,0
|
|
20240717,202600,39591650,5840,5840,5840,5840,0
|
|
20240717,202500,39591650,5840,5840,5840,5840,0
|
|
20240717,202400,39591650,5840,5840,5840,5840,0
|
|
20240717,202300,39591650,5840,5840,5840,5840,0
|
|
20240717,202200,39591650,5840,5840,5840,5840,0
|
|
20240717,202100,39591650,5840,5840,5840,5840,0
|
|
20240717,202000,39591650,5840,5840,5840,5840,0
|
|
20240717,201900,39591650,5840,5840,5840,5840,0
|
|
20240717,201800,39591650,5840,5840,5840,5840,0
|
|
20240717,201700,39591650,5840,5840,5840,5840,0
|
|
20240717,201600,39591650,5840,5840,5840,5840,0
|
|
20240717,201500,39591650,5840,5840,5840,5840,0
|
|
20240717,201400,39591650,5840,5840,5840,5840,0
|
|
20240717,201300,39591650,5840,5840,5840,5840,0
|
|
20240717,201200,39591650,5840,5840,5840,5840,0
|
|
20240717,201100,39591650,5840,5840,5840,5840,0
|
|
20240717,201000,39591650,5840,5840,5840,5840,0
|
|
20240717,200900,39591650,5840,5840,5840,5840,259
|
|
20240717,200800,39591650,5840,5840,5840,5840,0
|
|
20240717,200700,39591650,5840,5840,5840,5840,0
|
|
20240717,200600,39591650,5840,5840,5840,5840,0
|
|
20240717,200500,39591650,5840,5840,5840,5840,0
|
|
20240717,200400,39591650,5840,5840,5840,5840,0
|
|
20240717,200300,39591650,5840,5840,5840,5840,0
|
|
20240717,200200,39591650,5840,5840,5840,5840,0
|
|
20240717,200100,39591650,5840,5840,5840,5840,0
|
|
20240717,200000,39591650,5840,5840,5840,5840,0
|
|
20240717,195900,39591650,5840,5840,5840,5840,0
|
|
20240717,195800,39591650,5840,5840,5840,5840,0
|
|
20240717,195700,39591650,5840,5840,5840,5840,0
|
|
20240717,195600,39591650,5840,5840,5840,5840,0
|
|
20240717,195500,39591650,5840,5840,5840,5840,0
|
|
20240717,195400,39591650,5840,5840,5840,5840,0
|
|
20240717,195300,39591650,5840,5840,5840,5840,0
|
|
20240717,195200,39591650,5840,5840,5840,5840,0
|
|
20240717,195100,39591650,5840,5840,5840,5840,0
|
|
20240717,195000,39591650,5840,5840,5840,5840,0
|
|
20240717,194900,39591650,5840,5840,5840,5840,0
|
|
20240717,194800,39591650,5840,5840,5840,5840,0
|
|
20240717,194700,39591650,5840,5840,5840,5840,0
|
|
20240717,194600,39591650,5840,5840,5840,5840,0
|
|
20240717,194500,39591650,5840,5840,5840,5840,0
|
|
20240717,194400,39591650,5840,5840,5840,5840,0
|
|
20240717,194300,39591650,5840,5840,5840,5840,0
|
|
20240717,194200,39591650,5840,5840,5840,5840,0
|
|
20240717,194100,39591650,5840,5840,5840,5840,0
|
|
20240717,194000,39591650,5840,5840,5840,5840,0
|
|
20240717,193900,39591650,5840,5840,5840,5840,259
|
|
20240717,193800,39591650,5840,5840,5840,5840,0
|
|
20240717,193700,39591650,5840,5840,5840,5840,0
|
|
20240717,193600,39591650,5840,5840,5840,5840,0
|
|
20240717,193500,39591650,5840,5840,5840,5840,0
|
|
20240717,193400,39591650,5840,5840,5840,5840,0
|
|
20240717,193300,39591650,5840,5840,5840,5840,0
|
|
20240717,193200,39591650,5840,5840,5840,5840,0
|
|
20240717,193100,39591650,5840,5840,5840,5840,0
|
|
20240717,193000,39591650,5840,5840,5840,5840,0
|
|
20240717,192900,39591650,5840,5840,5840,5840,0
|
|
20240717,192800,39591650,5840,5840,5840,5840,0
|
|
20240717,192700,39591650,5840,5840,5840,5840,0
|
|
20240717,192600,39591650,5840,5840,5840,5840,0
|
|
20240717,192500,39591650,5840,5840,5840,5840,0
|
|
20240717,192400,39591650,5840,5840,5840,5840,0
|
|
20240717,192300,39591650,5840,5840,5840,5840,0
|
|
20240717,192200,39591650,5840,5840,5840,5840,0
|
|
20240717,192100,39591650,5840,5840,5840,5840,0
|
|
20240717,192000,39591650,5840,5840,5840,5840,0
|
|
20240717,191900,39591650,5840,5840,5840,5840,0
|
|
20240717,191800,39591650,5840,5840,5840,5840,0
|
|
20240717,191700,39591650,5840,5840,5840,5840,0
|
|
20240717,191600,39591650,5840,5840,5840,5840,0
|
|
20240717,191500,39591650,5840,5840,5840,5840,0
|
|
20240717,191400,39591650,5840,5840,5840,5840,0
|
|
20240717,191300,39591650,5840,5840,5840,5840,0
|
|
20240717,191200,39591650,5840,5840,5840,5840,0
|
|
20240717,191100,39591650,5840,5840,5840,5840,0
|
|
20240717,191000,39591650,5840,5840,5840,5840,0
|
|
20240717,190900,39591650,5840,5840,5840,5840,259
|
|
20240717,190800,39591650,5840,5840,5840,5840,0
|
|
20240717,190700,39591650,5840,5840,5840,5840,0
|
|
20240717,190600,39591650,5840,5840,5840,5840,0
|
|
20240717,190500,39591650,5840,5840,5840,5840,0
|
|
20240717,190400,39591650,5840,5840,5840,5840,0
|
|
20240717,190300,39591650,5840,5840,5840,5840,0
|
|
20240717,190200,39591650,5840,5840,5840,5840,0
|
|
20240717,190100,39591650,5840,5840,5840,5840,0
|
|
20240717,190000,39591650,5840,5840,5840,5840,0
|
|
20240717,185900,39591650,5840,5840,5840,5840,0
|
|
20240717,185800,39591650,5840,5840,5840,5840,0
|
|
20240717,185700,39591650,5840,5840,5840,5840,0
|
|
20240717,185600,39591650,5840,5840,5840,5840,0
|
|
20240717,185500,39591650,5840,5840,5840,5840,0
|
|
20240717,185400,39591650,5840,5840,5840,5840,0
|
|
20240717,185300,39591650,5840,5840,5840,5840,0
|
|
20240717,185200,39591650,5840,5840,5840,5840,0
|
|
20240717,185100,39591650,5840,5840,5840,5840,0
|
|
20240717,185000,39591650,5840,5840,5840,5840,0
|
|
20240717,184900,39591650,5840,5840,5840,5840,0
|
|
20240717,184800,39591650,5840,5840,5840,5840,0
|
|
20240717,184700,39591650,5840,5840,5840,5840,0
|
|
20240717,184600,39591650,5840,5840,5840,5840,0
|
|
20240717,184500,39591650,5840,5840,5840,5840,0
|
|
20240717,184400,39591650,5840,5840,5840,5840,0
|
|
20240717,184300,39591650,5840,5840,5840,5840,0
|
|
20240717,184200,39591650,5840,5840,5840,5840,0
|
|
20240717,184100,39591650,5840,5840,5840,5840,0
|
|
20240717,184000,39591650,5840,5840,5840,5840,0
|
|
20240717,183900,39591650,5840,5840,5840,5840,259
|
|
20240717,183800,39591650,5840,5840,5840,5840,0
|
|
20240717,183700,39591650,5840,5840,5840,5840,0
|
|
20240717,183600,39591650,5840,5840,5840,5840,0
|
|
20240717,183500,39591650,5840,5840,5840,5840,0
|
|
20240717,183400,39591650,5840,5840,5840,5840,0
|
|
20240717,183300,39591650,5840,5840,5840,5840,0
|
|
20240717,183200,39591650,5840,5840,5840,5840,0
|
|
20240717,183100,39591650,5840,5840,5840,5840,0
|
|
20240717,183000,39591650,5840,5840,5840,5840,0
|
|
20240717,182900,39591650,5840,5840,5840,5840,0
|
|
20240717,182800,39591650,5840,5840,5840,5840,0
|
|
20240717,182700,39591650,5840,5840,5840,5840,0
|
|
20240717,182600,39591650,5840,5840,5840,5840,0
|
|
20240717,182500,39591650,5840,5840,5840,5840,0
|
|
20240717,182400,39591650,5840,5840,5840,5840,0
|
|
20240717,182300,39591650,5840,5840,5840,5840,0
|
|
20240717,182200,39591650,5840,5840,5840,5840,0
|
|
20240717,182100,39591650,5840,5840,5840,5840,0
|
|
20240717,182000,39591650,5840,5840,5840,5840,0
|
|
20240717,181900,39591650,5840,5840,5840,5840,0
|
|
20240717,181800,39591650,5840,5840,5840,5840,0
|
|
20240717,181700,39591650,5840,5840,5840,5840,0
|
|
20240717,181600,39591650,5840,5840,5840,5840,0
|
|
20240717,181500,39591650,5840,5840,5840,5840,0
|
|
20240717,181400,39591650,5840,5840,5840,5840,0
|
|
20240717,181300,39591650,5840,5840,5840,5840,0
|
|
20240717,181200,39591650,5840,5840,5840,5840,0
|
|
20240717,181100,39591650,5840,5840,5840,5840,0
|
|
20240717,181000,39591650,5840,5840,5840,5840,0
|
|
20240717,180900,39591650,5840,5840,5840,5840,259
|
|
20240717,180800,39591650,5840,5840,5840,5840,0
|
|
20240717,180700,39591650,5840,5840,5840,5840,0
|
|
20240717,180600,39591650,5840,5840,5840,5840,0
|
|
20240717,180500,39591650,5840,5840,5840,5840,0
|
|
20240717,180400,39591650,5840,5840,5840,5840,0
|
|
20240717,180300,39591650,5840,5840,5840,5840,0
|
|
20240717,180200,39591650,5840,5840,5840,5840,0
|
|
20240717,180100,39591650,5840,5840,5840,5840,0
|
|
20240717,180000,39591650,5840,5840,5840,5840,0
|
|
20240717,175900,39591650,5840,5840,5840,5840,0
|
|
20240717,175800,39591650,5840,5840,5840,5840,0
|
|
20240717,175700,39591650,5840,5840,5840,5840,0
|
|
20240717,175600,39591650,5840,5840,5840,5840,0
|
|
20240717,175500,39591650,5840,5840,5840,5840,0
|
|
20240717,175400,39591650,5840,5840,5840,5840,0
|
|
20240717,175300,39591650,5840,5840,5840,5840,0
|
|
20240717,175200,39591650,5840,5840,5840,5840,0
|
|
20240717,175100,39591650,5840,5840,5840,5840,0
|
|
20240717,175000,39591650,5840,5840,5840,5840,0
|
|
20240717,174900,39591650,5840,5840,5840,5840,0
|
|
20240717,174800,39591650,5840,5840,5840,5840,0
|
|
20240717,174700,39591650,5840,5840,5840,5840,0
|
|
20240717,174600,39591650,5840,5840,5840,5840,0
|
|
20240717,174500,39591650,5840,5840,5840,5840,0
|
|
20240717,174400,39591650,5840,5840,5840,5840,0
|
|
20240717,174300,39591650,5840,5840,5840,5840,0
|
|
20240717,174200,39591650,5840,5840,5840,5840,0
|
|
20240717,174100,39591650,5840,5840,5840,5840,0
|
|
20240717,174000,39591650,5840,5840,5840,5840,0
|
|
20240717,173900,39591650,5840,5840,5840,5840,259
|
|
20240717,173800,39591650,5840,5840,5840,5840,0
|
|
20240717,173700,39591650,5840,5840,5840,5840,0
|
|
20240717,173600,39591650,5840,5840,5840,5840,0
|
|
20240717,173500,39591650,5840,5840,5840,5840,0
|
|
20240717,173400,39591650,5840,5840,5840,5840,0
|
|
20240717,173300,39591650,5840,5840,5840,5840,0
|
|
20240717,173200,39591650,5840,5840,5840,5840,0
|
|
20240717,173100,39591650,5840,5840,5840,5840,0
|
|
20240717,173000,39591650,5840,5840,5840,5840,0
|
|
20240717,172900,39591650,5840,5840,5840,5840,0
|
|
20240717,172800,39591650,5840,5840,5840,5840,0
|
|
20240717,172700,39591650,5840,5840,5840,5840,0
|
|
20240717,172600,39591650,5840,5840,5840,5840,0
|
|
20240717,172500,39591650,5840,5840,5840,5840,0
|
|
20240717,172400,39591650,5840,5840,5840,5840,0
|
|
20240717,172300,39591650,5840,5840,5840,5840,0
|
|
20240717,172200,39591650,5840,5840,5840,5840,0
|
|
20240717,172100,39591650,5840,5840,5840,5840,0
|
|
20240717,172000,39591650,5840,5840,5840,5840,0
|
|
20240717,171900,39591650,5840,5840,5840,5840,0
|
|
20240717,171800,39591650,5840,5840,5840,5840,0
|
|
20240717,171700,39591650,5840,5840,5840,5840,0
|
|
20240717,171600,39591650,5840,5840,5840,5840,0
|
|
20240717,171500,39591650,5840,5840,5840,5840,0
|
|
20240717,171400,39591650,5840,5840,5840,5840,0
|
|
20240717,171300,39591650,5840,5840,5840,5840,0
|
|
20240717,171200,39591650,5840,5840,5840,5840,0
|
|
20240717,171100,39591650,5840,5840,5840,5840,0
|
|
20240717,171000,39591650,5840,5840,5840,5840,0
|
|
20240717,170900,39591650,5840,5840,5840,5840,259
|
|
20240717,170800,39591650,5840,5840,5840,5840,0
|
|
20240717,170700,39591650,5840,5840,5840,5840,0
|
|
20240717,170600,39591650,5840,5840,5840,5840,0
|
|
20240717,170500,39591650,5840,5840,5840,5840,0
|
|
20240717,170400,39591650,5840,5840,5840,5840,0
|
|
20240717,170300,39591650,5840,5840,5840,5840,0
|
|
20240717,170200,39591650,5840,5840,5840,5840,0
|
|
20240717,170100,39591650,5840,5840,5840,5840,0
|
|
20240717,170000,39591650,5840,5840,5840,5840,0
|
|
20240717,165900,39591650,5840,5840,5840,5840,0
|
|
20240717,165800,39591650,5840,5840,5840,5840,0
|
|
20240717,165700,39591650,5840,5840,5840,5840,0
|
|
20240717,165600,39591650,5840,5840,5840,5840,0
|
|
20240717,165500,39591650,5840,5840,5840,5840,0
|
|
20240717,165400,39591650,5840,5840,5840,5840,0
|
|
20240717,165300,39591650,5840,5840,5840,5840,0
|
|
20240717,165200,39591650,5840,5840,5840,5840,0
|
|
20240717,165100,39591650,5840,5840,5840,5840,0
|
|
20240717,165000,39591650,5840,5840,5840,5840,0
|
|
20240717,164900,39591650,5840,5840,5840,5840,0
|
|
20240717,164800,39591650,5840,5840,5840,5840,0
|
|
20240717,164700,39591650,5840,5840,5840,5840,0
|
|
20240717,164600,39591650,5840,5840,5840,5840,0
|
|
20240717,164500,39591650,5840,5840,5840,5840,0
|
|
20240717,164400,39591650,5840,5840,5840,5840,0
|
|
20240717,164300,39591650,5840,5840,5840,5840,0
|
|
20240717,164200,39591650,5840,5840,5840,5840,0
|
|
20240717,164100,39591650,5840,5840,5840,5840,0
|
|
20240717,164000,39591650,5840,5840,5840,5840,0
|
|
20240717,163900,39591650,5840,5840,5840,5840,259
|
|
20240717,163800,39591650,5840,5840,5840,5840,0
|
|
20240717,163700,39591650,5840,5840,5840,5840,0
|
|
20240717,163600,39591650,5840,5840,5840,5840,0
|
|
20240717,163500,39591650,5840,5840,5840,5840,0
|
|
20240717,163400,39591650,5840,5840,5840,5840,0
|
|
20240717,163300,39591650,5840,5840,5840,5840,0
|
|
20240717,163200,39591650,5840,5840,5840,5840,0
|
|
20240717,163100,39591650,5840,5840,5840,5840,0
|
|
20240717,163000,39591650,5840,5840,5840,5840,0
|
|
20240717,162900,39591650,5840,5840,5840,5840,0
|
|
20240717,162800,39591650,5840,5840,5840,5840,0
|
|
20240717,162700,39591650,5840,5840,5840,5840,0
|
|
20240717,162600,39591650,5840,5840,5840,5840,0
|
|
20240717,162500,39591650,5840,5840,5840,5840,0
|
|
20240717,162400,39591650,5840,5840,5840,5840,0
|
|
20240717,162300,39591650,5840,5840,5840,5840,0
|
|
20240717,162200,39591650,5840,5840,5840,5840,0
|
|
20240717,162100,39591650,5840,5840,5840,5840,0
|
|
20240717,162000,39591650,5840,5840,5840,5840,0
|
|
20240717,161900,39591650,5840,5840,5840,5840,0
|
|
20240717,161800,39591650,5840,5840,5840,5840,0
|
|
20240717,161700,39591650,5840,5840,5840,5840,0
|
|
20240717,161600,39591650,5840,5840,5840,5840,0
|
|
20240717,161500,39591650,5840,5840,5840,5840,0
|
|
20240717,161400,39591650,5840,5840,5840,5840,0
|
|
20240717,161300,39591650,5840,5840,5840,5840,0
|
|
20240717,161200,39591650,5840,5840,5840,5840,0
|
|
20240717,161100,39591650,5840,5840,5840,5840,0
|
|
20240717,161000,39591650,5840,5840,5840,5840,0
|
|
20240717,160900,39591650,5840,5840,5840,5840,259
|
|
20240717,160800,39591650,5840,5840,5840,5840,0
|
|
20240717,160700,39591650,5840,5840,5840,5840,0
|
|
20240717,160600,39591650,5840,5840,5840,5840,0
|
|
20240717,160500,39591650,5840,5840,5840,5840,0
|
|
20240717,160400,39591650,5840,5840,5840,5840,0
|
|
20240717,160300,39591650,5840,5840,5840,5840,0
|
|
20240717,160200,39591650,5840,5840,5840,5840,0
|
|
20240717,160100,39591650,5840,5840,5840,5840,0
|
|
20240717,160000,39591650,5840,5840,5840,5840,0
|
|
20240717,155900,39591650,5840,5840,5840,5840,0
|
|
20240717,155800,39591650,5840,5840,5840,5840,0
|
|
20240717,155700,39591650,5840,5840,5840,5840,0
|
|
20240717,155600,39591650,5840,5840,5840,5840,0
|
|
20240717,155500,39591650,5840,5840,5840,5840,0
|
|
20240717,155400,39591650,5840,5840,5840,5840,0
|
|
20240717,155300,39591650,5840,5840,5840,5840,0
|
|
20240717,155200,39591650,5840,5840,5840,5840,0
|
|
20240717,155100,39591650,5840,5840,5840,5840,0
|
|
20240717,155000,39591650,5840,5840,5840,5840,0
|
|
20240717,154900,39591650,5840,5840,5840,5840,0
|
|
20240717,154800,39591650,5840,5840,5840,5840,0
|
|
20240717,154700,39591650,5840,5840,5840,5840,0
|
|
20240717,154600,39591650,5840,5840,5840,5840,0
|
|
20240717,154500,39591650,5840,5840,5840,5840,0
|
|
20240717,154400,39591650,5840,5840,5840,5840,0
|
|
20240717,154300,39591650,5840,5840,5840,5840,0
|
|
20240717,154200,39591650,5840,5840,5840,5840,0
|
|
20240717,154100,39591650,5840,5840,5840,5840,0
|
|
20240717,154000,39591650,5840,5840,5840,5840,0
|
|
20240717,153900,39591650,5840,5840,5840,5840,259
|
|
20240717,153800,39591650,5840,5840,5840,5840,0
|
|
20240717,153700,39591650,5840,5840,5840,5840,0
|
|
20240717,153600,39591650,5840,5840,5840,5840,0
|
|
20240717,153500,39591650,5840,5840,5840,5840,0
|
|
20240717,153400,39591650,5840,5840,5840,5840,0
|
|
20240717,153300,39591650,5840,5840,5840,5840,0
|
|
20240717,153200,39591650,5840,5840,5840,5840,0
|
|
20240717,153100,39591650,5840,5840,5840,5840,0
|
|
20240717,153000,39591650,5840,5840,5840,5840,259
|
|
20240717,152900,38079090,5840,5840,5840,5840,0
|
|
20240717,152800,38079090,5840,5840,5840,5840,0
|
|
20240717,152700,38079090,5840,5840,5840,5840,0
|
|
20240717,152600,38079090,5840,5840,5840,5840,0
|
|
20240717,152500,38079090,5840,5840,5840,5840,0
|
|
20240717,152400,38079090,5840,5840,5840,5840,0
|
|
20240717,152300,38079090,5840,5840,5840,5840,0
|
|
20240717,152200,38079090,5840,5840,5840,5840,0
|
|
20240717,152100,38079090,5840,5840,5840,5840,0
|
|
20240717,152000,38079090,5840,5840,5840,5840,0
|
|
20240717,151900,38079090,5840,5840,5840,5840,0
|
|
20240717,151800,38079090,5840,5810,5840,5800,49
|
|
20240717,151700,37794800,5810,5830,5830,5810,20
|
|
20240717,151600,37678400,5840,5840,5840,5840,0
|
|
20240717,151500,37678400,5840,5840,5840,5840,0
|
|
20240717,151400,37678400,5840,5840,5840,5840,0
|
|
20240717,151300,37678400,5840,5840,5840,5840,0
|
|
20240717,151200,37678400,5840,5840,5840,5840,0
|
|
20240717,151100,37678400,5840,5840,5840,5840,0
|
|
20240717,151000,37678400,5840,5840,5840,5840,0
|
|
20240717,150900,37678400,5840,5840,5840,5840,0
|
|
20240717,150800,37678400,5840,5840,5840,5840,0
|
|
20240717,150700,37678400,5840,5800,5840,5800,21
|
|
20240717,150600,37555840,5850,5850,5850,5850,0
|
|
20240717,150500,37555840,5850,5850,5850,5850,0
|
|
20240717,150400,37555840,5850,5850,5850,5850,0
|
|
20240717,150300,37555840,5850,5850,5850,5850,0
|
|
20240717,150200,37555840,5850,5850,5850,5850,0
|
|
20240717,150100,37555840,5850,5850,5850,5850,0
|
|
20240717,150000,37555840,5850,5850,5850,5850,0
|
|
20240717,145900,37555840,5850,5850,5850,5850,100
|
|
20240717,145800,36970840,5850,5850,5850,5850,0
|
|
20240717,145700,36970840,5850,5850,5850,5850,0
|
|
20240717,145600,36970840,5850,5850,5850,5850,0
|
|
20240717,145500,36970840,5850,5840,5850,5840,7
|
|
20240717,145400,36929950,5850,5850,5850,5850,0
|
|
20240717,145300,36929950,5850,5850,5850,5850,0
|
|
20240717,145200,36929950,5850,5850,5850,5850,0
|
|
20240717,145100,36929950,5850,5850,5850,5850,0
|
|
20240717,145000,36929950,5850,5850,5850,5850,0
|
|
20240717,144900,36929950,5850,5850,5850,5850,0
|
|
20240717,144800,36929950,5850,5820,5850,5820,30
|
|
20240717,144700,36754910,5800,5800,5800,5800,0
|
|
20240717,144600,36754910,5800,5800,5800,5800,24
|
|
20240717,144500,36615710,5850,5850,5850,5850,0
|
|
20240717,144400,36615710,5850,5850,5850,5850,0
|
|
20240717,144300,36615710,5850,5850,5850,5850,0
|
|
20240717,144200,36615710,5850,5850,5850,5850,0
|
|
20240717,144100,36615710,5850,5850,5850,5850,0
|
|
20240717,144000,36615710,5850,5850,5850,5850,0
|
|
20240717,143900,36615710,5850,5850,5850,5850,0
|
|
20240717,143800,36615710,5850,5850,5850,5850,0
|
|
20240717,143700,36615710,5850,5850,5850,5850,0
|
|
20240717,143600,36615710,5850,5850,5850,5850,0
|
|
20240717,143500,36615710,5850,5850,5850,5850,0
|
|
20240717,143400,36615710,5850,5850,5850,5850,0
|
|
20240717,143300,36615710,5850,5850,5850,5850,0
|
|
20240717,143200,36615710,5850,5850,5850,5850,0
|
|
20240717,143100,36615710,5850,5850,5850,5850,0
|
|
20240717,143000,36615710,5850,5850,5850,5850,0
|
|
20240717,142900,36615710,5850,5830,5850,5830,184
|
|
20240717,142800,35542970,5790,5790,5790,5790,0
|
|
20240717,142700,35542970,5790,5790,5790,5790,0
|
|
20240717,142600,35542970,5790,5790,5790,5790,0
|
|
20240717,142500,35542970,5790,5800,5800,5790,66
|
|
20240717,142400,35160620,5830,5830,5830,5830,0
|
|
20240717,142300,35160620,5830,5830,5830,5830,0
|
|
20240717,142200,35160620,5830,5830,5830,5830,0
|
|
20240717,142100,35160620,5830,5820,5830,5820,7
|
|
20240717,142000,35119870,5820,5820,5820,5820,10
|
|
20240717,141900,35061670,5820,5820,5820,5820,0
|
|
20240717,141800,35061670,5820,5820,5820,5820,0
|
|
20240717,141700,35061670,5820,5820,5820,5820,0
|
|
20240717,141600,35061670,5820,5820,5820,5820,1
|
|
20240717,141500,35055850,5790,5790,5790,5790,0
|
|
20240717,141400,35055850,5790,5790,5790,5790,0
|
|
20240717,141300,35055850,5790,5790,5790,5790,0
|
|
20240717,141200,35055850,5790,5790,5790,5790,0
|
|
20240717,141100,35055850,5790,5790,5790,5790,0
|
|
20240717,141000,35055850,5790,5790,5790,5790,0
|
|
20240717,140900,35055850,5790,5790,5790,5790,0
|
|
20240717,140800,35055850,5790,5790,5790,5790,0
|
|
20240717,140700,35055850,5790,5790,5790,5790,0
|
|
20240717,140600,35055850,5790,5790,5790,5790,0
|
|
20240717,140500,35055850,5790,5790,5790,5790,0
|
|
20240717,140400,35055850,5790,5790,5790,5790,0
|
|
20240717,140300,35055850,5790,5790,5790,5790,0
|
|
20240717,140200,35055850,5790,5790,5790,5790,0
|
|
20240717,140100,35055850,5790,5790,5790,5790,0
|
|
20240717,140000,35055850,5790,5790,5790,5790,0
|
|
20240717,135900,35055850,5790,5790,5790,5790,0
|
|
20240717,135800,35055850,5790,5790,5790,5790,0
|
|
20240717,135700,35055850,5790,5800,5800,5790,450
|
|
20240717,135600,32448990,5800,5800,5800,5800,0
|
|
20240717,135500,32448990,5800,5800,5800,5800,0
|
|
20240717,135400,32448990,5800,5810,5810,5800,493
|
|
20240717,135300,29588970,5810,5810,5810,5810,0
|
|
20240717,135200,29588970,5810,5810,5810,5810,0
|
|
20240717,135100,29588970,5810,5810,5810,5810,0
|
|
20240717,135000,29588970,5810,5810,5810,5810,39
|
|
20240717,134900,29362380,5810,5810,5810,5810,0
|
|
20240717,134800,29362380,5810,5810,5810,5810,0
|
|
20240717,134700,29362380,5810,5810,5810,5810,0
|
|
20240717,134600,29362380,5810,5810,5810,5810,0
|
|
20240717,134500,29362380,5810,5810,5810,5810,0
|
|
20240717,134400,29362380,5810,5810,5810,5810,0
|
|
20240717,134300,29362380,5810,5810,5810,5810,0
|
|
20240717,134200,29362380,5810,5810,5810,5810,0
|
|
20240717,134100,29362380,5810,5810,5810,5810,0
|
|
20240717,134000,29362380,5810,5810,5810,5810,0
|
|
20240717,133900,29362380,5810,5810,5810,5810,0
|
|
20240717,133800,29362380,5810,5810,5810,5810,50
|
|
20240717,133700,29071880,5820,5820,5820,5820,0
|
|
20240717,133600,29071880,5820,5820,5820,5820,0
|
|
20240717,133500,29071880,5820,5820,5820,5820,0
|
|
20240717,133400,29071880,5820,5820,5820,5820,0
|
|
20240717,133300,29071880,5820,5820,5820,5820,0
|
|
20240717,133200,29071880,5820,5820,5820,5820,1
|
|
20240717,133100,29066060,5820,5820,5820,5820,0
|
|
20240717,133000,29066060,5820,5820,5820,5820,1
|
|
20240717,132900,29060240,5810,5810,5810,5810,0
|
|
20240717,132800,29060240,5810,5810,5810,5810,0
|
|
20240717,132700,29060240,5810,5810,5810,5810,0
|
|
20240717,132600,29060240,5810,5810,5810,5810,0
|
|
20240717,132500,29060240,5810,5810,5810,5810,0
|
|
20240717,132400,29060240,5810,5810,5810,5810,0
|
|
20240717,132300,29060240,5810,5810,5810,5810,10
|
|
20240717,132200,29002140,5830,5830,5830,5830,0
|
|
20240717,132100,29002140,5830,5830,5830,5830,0
|
|
20240717,132000,29002140,5830,5830,5830,5830,0
|
|
20240717,131900,29002140,5830,5830,5830,5830,0
|
|
20240717,131800,29002140,5830,5830,5830,5830,0
|
|
20240717,131700,29002140,5830,5830,5830,5830,0
|
|
20240717,131600,29002140,5830,5830,5830,5830,0
|
|
20240717,131500,29002140,5830,5830,5830,5830,0
|
|
20240717,131400,29002140,5830,5830,5830,5830,0
|
|
20240717,131300,29002140,5830,5830,5830,5830,0
|
|
20240717,131200,29002140,5830,5830,5830,5830,0
|
|
20240717,131100,29002140,5830,5830,5830,5830,0
|
|
20240717,131000,29002140,5830,5830,5830,5830,60
|
|
20240717,130900,28652340,5830,5830,5830,5830,0
|
|
20240717,130800,28652340,5830,5830,5830,5830,0
|
|
20240717,130700,28652340,5830,5830,5830,5830,0
|
|
20240717,130600,28652340,5830,5830,5830,5830,0
|
|
20240717,130500,28652340,5830,5830,5830,5830,0
|
|
20240717,130400,28652340,5830,5830,5830,5830,0
|
|
20240717,130300,28652340,5830,5830,5830,5830,0
|
|
20240717,130200,28652340,5830,5830,5830,5830,0
|
|
20240717,130100,28652340,5830,5830,5830,5830,0
|
|
20240717,130000,28652340,5830,5830,5830,5830,0
|
|
20240717,125900,28652340,5830,5830,5830,5830,0
|
|
20240717,125800,28652340,5830,5830,5830,5830,0
|
|
20240717,125700,28652340,5830,5830,5830,5830,0
|
|
20240717,125600,28652340,5830,5830,5830,5830,0
|
|
20240717,125500,28652340,5830,5830,5830,5830,0
|
|
20240717,125400,28652340,5830,5830,5830,5830,0
|
|
20240717,125300,28652340,5830,5830,5830,5830,0
|
|
20240717,125200,28652340,5830,5830,5830,5830,0
|
|
20240717,125100,28652340,5830,5830,5830,5830,0
|
|
20240717,125000,28652340,5830,5830,5830,5830,0
|
|
20240717,124900,28652340,5830,5830,5830,5830,0
|
|
20240717,124800,28652340,5830,5830,5830,5830,0
|
|
20240717,124700,28652340,5830,5830,5830,5830,0
|
|
20240717,124600,28652340,5830,5830,5830,5830,0
|
|
20240717,124500,28652340,5830,5830,5830,5830,1
|
|
20240717,124400,28646510,5800,5800,5800,5800,0
|
|
20240717,124300,28646510,5800,5800,5800,5800,0
|
|
20240717,124200,28646510,5800,5830,5830,5800,1000
|
|
20240717,124100,22835840,5860,5860,5860,5860,0
|
|
20240717,124000,22835840,5860,5860,5860,5860,0
|
|
20240717,123900,22835840,5860,5860,5860,5860,0
|
|
20240717,123800,22835840,5860,5860,5860,5860,0
|
|
20240717,123700,22835840,5860,5860,5860,5860,0
|
|
20240717,123600,22835840,5860,5860,5860,5860,0
|
|
20240717,123500,22835840,5860,5860,5860,5860,0
|
|
20240717,123400,22835840,5860,5860,5860,5860,0
|
|
20240717,123300,22835840,5860,5860,5860,5860,1
|
|
20240717,123200,22829980,5820,5820,5820,5820,0
|
|
20240717,123100,22829980,5820,5820,5820,5820,0
|
|
20240717,123000,22829980,5820,5820,5820,5820,1
|
|
20240717,122900,22824160,5820,5820,5820,5820,87
|
|
20240717,122800,22317820,5820,5820,5820,5820,12
|
|
20240717,122700,22247980,5820,5820,5820,5820,500
|
|
20240717,122600,19337980,5820,5820,5820,5820,0
|
|
20240717,122500,19337980,5820,5820,5820,5820,0
|
|
20240717,122400,19337980,5820,5820,5820,5820,0
|
|
20240717,122300,19337980,5820,5820,5820,5820,0
|
|
20240717,122200,19337980,5820,5820,5820,5820,0
|
|
20240717,122100,19337980,5820,5820,5820,5820,0
|
|
20240717,122000,19337980,5820,5820,5820,5820,0
|
|
20240717,121900,19337980,5820,5820,5820,5820,0
|
|
20240717,121800,19337980,5820,5820,5820,5820,0
|
|
20240717,121700,19337980,5820,5820,5820,5820,0
|
|
20240717,121600,19337980,5820,5820,5820,5820,0
|
|
20240717,121500,19337980,5820,5820,5820,5820,0
|
|
20240717,121400,19337980,5820,5820,5820,5820,0
|
|
20240717,121300,19337980,5820,5820,5820,5820,0
|
|
20240717,121200,19337980,5820,5820,5820,5820,0
|
|
20240717,121100,19337980,5820,5820,5820,5820,0
|
|
20240717,121000,19337980,5820,5820,5820,5820,0
|
|
20240717,120900,19337980,5820,5820,5820,5820,0
|
|
20240717,120800,19337980,5820,5820,5820,5820,0
|
|
20240717,120700,19337980,5820,5820,5820,5820,416
|
|
20240717,120600,16916860,5820,5820,5820,5820,0
|
|
20240717,120500,16916860,5820,5820,5820,5820,0
|
|
20240717,120400,16916860,5820,5820,5820,5820,0
|
|
20240717,120300,16916860,5820,5820,5820,5820,0
|
|
20240717,120200,16916860,5820,5820,5820,5820,0
|
|
20240717,120100,16916860,5820,5820,5820,5820,0
|
|
20240717,120000,16916860,5820,5820,5820,5820,1
|
|
20240717,115900,16911040,5820,5820,5820,5820,0
|
|
20240717,115800,16911040,5820,5820,5820,5820,5
|
|
20240717,115700,16881940,5820,5820,5820,5820,0
|
|
20240717,115600,16881940,5820,5820,5820,5820,0
|
|
20240717,115500,16881940,5820,5820,5820,5820,0
|
|
20240717,115400,16881940,5820,5820,5820,5820,0
|
|
20240717,115300,16881940,5820,5820,5820,5820,0
|
|
20240717,115200,16881940,5820,5820,5820,5820,0
|
|
20240717,115100,16881940,5820,5820,5820,5820,1
|
|
20240717,115000,16876120,5820,5820,5820,5820,187
|
|
20240717,114900,15787780,5820,5850,5850,5820,516
|
|
20240717,114800,12781530,5860,5860,5860,5860,0
|
|
20240717,114700,12781530,5860,5860,5860,5860,86
|
|
20240717,114600,12277570,5860,5860,5860,5860,0
|
|
20240717,114500,12277570,5860,5860,5860,5860,0
|
|
20240717,114400,12277570,5860,5860,5860,5860,1
|
|
20240717,114300,12271710,5860,5860,5860,5860,0
|
|
20240717,114200,12271710,5860,5860,5860,5860,0
|
|
20240717,114100,12271710,5860,5860,5860,5860,1
|
|
20240717,114000,12265850,5860,5860,5860,5860,0
|
|
20240717,113900,12265850,5860,5860,5860,5860,0
|
|
20240717,113800,12265850,5860,5860,5860,5860,0
|
|
20240717,113700,12265850,5860,5860,5860,5860,0
|
|
20240717,113600,12265850,5860,5860,5860,5860,0
|
|
20240717,113500,12265850,5860,5860,5860,5860,0
|
|
20240717,113400,12265850,5860,5860,5860,5860,0
|
|
20240717,113300,12265850,5860,5860,5860,5860,0
|
|
20240717,113200,12265850,5860,5860,5860,5860,0
|
|
20240717,113100,12265850,5860,5860,5860,5860,0
|
|
20240717,113000,12265850,5860,5860,5860,5860,0
|
|
20240717,112900,12265850,5860,5850,5860,5850,27
|
|
20240717,112800,12107890,5860,5850,5860,5850,4
|
|
20240717,112700,12084480,5860,5850,5860,5850,163
|
|
20240717,112600,11130910,5850,5830,5850,5820,532
|
|
20240717,112500,8032840,5850,5850,5850,5850,0
|
|
20240717,112400,8032840,5850,5850,5850,5850,0
|
|
20240717,112300,8032840,5850,5850,5850,5850,0
|
|
20240717,112200,8032840,5850,5850,5850,5850,0
|
|
20240717,112100,8032840,5850,5850,5850,5850,0
|
|
20240717,112000,8032840,5850,5850,5850,5850,0
|
|
20240717,111900,8032840,5850,5850,5850,5850,0
|
|
20240717,111800,8032840,5850,5850,5850,5850,0
|
|
20240717,111700,8032840,5850,5850,5850,5850,0
|
|
20240717,111600,8032840,5850,5850,5850,5850,0
|
|
20240717,111500,8032840,5850,5850,5850,5850,51
|
|
20240717,111400,7734490,5850,5850,5850,5850,0
|
|
20240717,111300,7734490,5850,5850,5850,5850,0
|
|
20240717,111200,7734490,5850,5850,5850,5850,0
|
|
20240717,111100,7734490,5850,5850,5850,5850,0
|
|
20240717,111000,7734490,5850,5850,5850,5850,0
|
|
20240717,110900,7734490,5850,5850,5850,5850,0
|
|
20240717,110800,7734490,5850,5850,5850,5850,5
|
|
20240717,110700,7705240,5850,5840,5850,5840,80
|
|
20240717,110600,7238030,5850,5850,5850,5850,0
|
|
20240717,110500,7238030,5850,5840,5850,5840,2
|
|
20240717,110400,7226340,5850,5830,5850,5830,121
|
|
20240717,110300,6519700,5840,5840,5840,5840,0
|
|
20240717,110200,6519700,5840,5840,5840,5840,0
|
|
20240717,110100,6519700,5840,5840,5840,5840,0
|
|
20240717,110000,6519700,5840,5840,5840,5840,0
|
|
20240717,105900,6519700,5840,5840,5840,5840,1
|
|
20240717,105800,6513860,5830,5830,5830,5830,0
|
|
20240717,105700,6513860,5830,5820,5830,5820,100
|
|
20240717,105600,5931850,5800,5800,5800,5800,0
|
|
20240717,105500,5931850,5800,5800,5800,5800,0
|
|
20240717,105400,5931850,5800,5810,5810,5800,52
|
|
20240717,105300,5630070,5820,5820,5820,5820,0
|
|
20240717,105200,5630070,5820,5820,5820,5820,0
|
|
20240717,105100,5630070,5820,5820,5820,5820,0
|
|
20240717,105000,5630070,5820,5820,5820,5820,3
|
|
20240717,104900,5612610,5820,5820,5820,5820,0
|
|
20240717,104800,5612610,5820,5820,5820,5820,0
|
|
20240717,104700,5612610,5820,5820,5820,5820,0
|
|
20240717,104600,5612610,5820,5820,5820,5820,0
|
|
20240717,104500,5612610,5820,5820,5820,5820,0
|
|
20240717,104400,5612610,5820,5820,5820,5820,0
|
|
20240717,104300,5612610,5820,5820,5820,5820,0
|
|
20240717,104200,5612610,5820,5820,5820,5820,0
|
|
20240717,104100,5612610,5820,5820,5820,5820,0
|
|
20240717,104000,5612610,5820,5820,5820,5820,0
|
|
20240717,103900,5612610,5820,5820,5820,5820,0
|
|
20240717,103800,5612610,5820,5820,5820,5820,0
|
|
20240717,103700,5612610,5820,5820,5820,5820,0
|
|
20240717,103600,5612610,5820,5820,5820,5820,0
|
|
20240717,103500,5612610,5820,5820,5820,5820,0
|
|
20240717,103400,5612610,5820,5820,5820,5820,0
|
|
20240717,103300,5612610,5820,5820,5820,5820,0
|
|
20240717,103200,5612610,5820,5820,5820,5820,0
|
|
20240717,103100,5612610,5820,5820,5820,5820,0
|
|
20240717,103000,5612610,5820,5820,5820,5820,0
|
|
20240717,102900,5612610,5820,5820,5820,5820,0
|
|
20240717,102800,5612610,5820,5820,5820,5820,0
|
|
20240717,102700,5612610,5820,5820,5820,5820,0
|
|
20240717,102600,5612610,5820,5820,5820,5820,0
|
|
20240717,102500,5612610,5820,5820,5820,5820,0
|
|
20240717,102400,5612610,5820,5820,5820,5820,0
|
|
20240717,102300,5612610,5820,5820,5820,5820,0
|
|
20240717,102200,5612610,5820,5820,5820,5820,0
|
|
20240717,102100,5612610,5820,5820,5820,5820,0
|
|
20240717,102000,5612610,5820,5820,5820,5820,0
|
|
20240717,101900,5612610,5820,5820,5820,5820,0
|
|
20240717,101800,5612610,5820,5820,5820,5820,1
|
|
20240717,101700,5606790,5810,5810,5810,5810,0
|
|
20240717,101600,5606790,5810,5810,5810,5810,0
|
|
20240717,101500,5606790,5810,5810,5810,5810,0
|
|
20240717,101400,5606790,5810,5810,5810,5810,0
|
|
20240717,101300,5606790,5810,5810,5810,5810,0
|
|
20240717,101200,5606790,5810,5810,5810,5810,30
|
|
20240717,101100,5432490,5810,5820,5820,5810,37
|
|
20240717,101000,5217180,5820,5820,5820,5820,0
|
|
20240717,100900,5217180,5820,5820,5820,5820,0
|
|
20240717,100800,5217180,5820,5820,5820,5820,0
|
|
20240717,100700,5217180,5820,5820,5820,5820,0
|
|
20240717,100600,5217180,5820,5820,5820,5820,0
|
|
20240717,100500,5217180,5820,5820,5820,5820,0
|
|
20240717,100400,5217180,5820,5820,5820,5820,0
|
|
20240717,100300,5217180,5820,5820,5820,5820,0
|
|
20240717,100200,5217180,5820,5820,5820,5820,0
|
|
20240717,100100,5217180,5820,5820,5820,5820,1
|
|
20240717,100000,5211360,5770,5800,5800,5770,178
|
|
20240717,095900,4183620,5810,5810,5810,5810,131
|
|
20240717,095800,3422510,5810,5810,5810,5810,0
|
|
20240717,095700,3422510,5810,5810,5810,5810,1
|
|
20240717,095600,3416700,5810,5810,5810,5810,0
|
|
20240717,095500,3416700,5810,5810,5810,5810,3
|
|
20240717,095400,3399270,5810,5810,5810,5810,0
|
|
20240717,095300,3399270,5810,5810,5810,5810,0
|
|
20240717,095200,3399270,5810,5810,5810,5810,0
|
|
20240717,095100,3399270,5810,5810,5810,5810,0
|
|
20240717,095000,3399270,5810,5810,5810,5810,0
|
|
20240717,094900,3399270,5810,5810,5810,5810,0
|
|
20240717,094800,3399270,5810,5810,5810,5810,100
|
|
20240717,094700,2818270,5810,5810,5810,5810,0
|
|
20240717,094600,2818270,5810,5810,5810,5810,3
|
|
20240717,094500,2800840,5830,5830,5830,5830,0
|
|
20240717,094400,2800840,5830,5830,5830,5830,0
|
|
20240717,094300,2800840,5830,5830,5830,5830,204
|
|
20240717,094200,1611520,5850,5850,5850,5850,0
|
|
20240717,094100,1611520,5850,5850,5850,5850,0
|
|
20240717,094000,1611520,5850,5850,5850,5850,1
|
|
20240717,093900,1605670,5850,5850,5850,5850,0
|
|
20240717,093800,1605670,5850,5850,5850,5850,1
|
|
20240717,093700,1599820,5810,5810,5810,5810,0
|
|
20240717,093600,1599820,5810,5810,5810,5810,0
|
|
20240717,093500,1599820,5810,5810,5810,5810,0
|
|
20240717,093400,1599820,5810,5810,5810,5810,0
|
|
20240717,093300,1599820,5810,5810,5810,5810,120
|
|
20240717,093200,902620,5860,5860,5860,5860,0
|
|
20240717,093100,902620,5860,5850,5860,5850,20
|
|
20240717,093000,785430,5870,5870,5870,5870,0
|
|
20240717,092900,785430,5870,5840,5870,5840,50
|
|
20240717,092800,492670,5840,5840,5840,5840,0
|
|
20240717,092700,492670,5840,5840,5840,5840,0
|
|
20240717,092600,492670,5840,5820,5840,5820,3
|
|
20240717,092500,475180,5810,5810,5810,5810,21
|
|
20240717,092400,353170,5810,5810,5810,5810,0
|
|
20240717,092300,353170,5810,5810,5810,5810,4
|
|
20240717,092200,329930,5810,5810,5810,5810,0
|
|
20240717,092100,329930,5810,5810,5810,5810,20
|
|
20240717,092000,213730,5810,5810,5810,5810,0
|
|
20240717,091900,213730,5810,5810,5810,5810,0
|
|
20240717,091800,213730,5810,5810,5810,5810,0
|
|
20240717,091700,213730,5810,5810,5810,5810,0
|
|
20240717,091600,213730,5810,5810,5810,5810,0
|
|
20240717,091500,213730,5810,5810,5810,5810,0
|
|
20240717,091400,213730,5810,5810,5810,5810,0
|
|
20240717,091300,213730,5810,5810,5810,5810,0
|
|
20240717,091200,213730,5810,5810,5810,5810,0
|
|
20240717,091100,213730,5810,5810,5810,5810,0
|
|
20240717,091000,213730,5810,5810,5810,5810,0
|
|
20240717,090900,213730,5810,5810,5810,5810,0
|
|
20240717,090800,213730,5810,5810,5810,5810,0
|
|
20240717,090700,213730,5810,5810,5810,5810,0
|
|
20240717,090600,213730,5810,5810,5810,5810,0
|
|
20240717,090500,213730,5810,5810,5810,5810,0
|
|
20240717,090400,213730,5810,5810,5810,5810,0
|
|
20240717,090300,213730,5810,5780,5810,5780,29
|
|
20240717,090200,46080,5760,5760,5760,5760,0
|
|
20240717,090100,46080,5760,5760,5760,5760,0
|
|
20240717,090000,46080,5760,5760,5760,5760,8
|