647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194400,36315735,4635,4635,4635,4635,335
|
|
20240723,194300,36315735,4635,4635,4635,4635,0
|
|
20240723,194200,36315735,4635,4635,4635,4635,0
|
|
20240723,194100,36315735,4635,4635,4635,4635,0
|
|
20240723,194000,36315735,4635,4635,4635,4635,0
|
|
20240723,193900,36315735,4635,4635,4635,4635,0
|
|
20240723,193800,36315735,4635,4635,4635,4635,0
|
|
20240723,193700,36315735,4635,4635,4635,4635,0
|
|
20240723,193600,36315735,4635,4635,4635,4635,0
|
|
20240723,193500,36315735,4635,4635,4635,4635,0
|
|
20240723,193400,36315735,4635,4635,4635,4635,0
|
|
20240723,193300,36315735,4635,4635,4635,4635,0
|
|
20240723,193200,36315735,4635,4635,4635,4635,0
|
|
20240723,193100,36315735,4635,4635,4635,4635,0
|
|
20240723,193000,36315735,4635,4635,4635,4635,0
|
|
20240723,192900,36315735,4635,4635,4635,4635,0
|
|
20240723,192800,36315735,4635,4635,4635,4635,0
|
|
20240723,192700,36315735,4635,4635,4635,4635,0
|
|
20240723,192600,36315735,4635,4635,4635,4635,0
|
|
20240723,192500,36315735,4635,4635,4635,4635,0
|
|
20240723,192400,36315735,4635,4635,4635,4635,0
|
|
20240723,192300,36315735,4635,4635,4635,4635,0
|
|
20240723,192200,36315735,4635,4635,4635,4635,0
|
|
20240723,192100,36315735,4635,4635,4635,4635,0
|
|
20240723,192000,36315735,4635,4635,4635,4635,0
|
|
20240723,191900,36315735,4635,4635,4635,4635,0
|
|
20240723,191800,36315735,4635,4635,4635,4635,0
|
|
20240723,191700,36315735,4635,4635,4635,4635,0
|
|
20240723,191600,36315735,4635,4635,4635,4635,0
|
|
20240723,191500,36315735,4635,4635,4635,4635,0
|
|
20240723,191400,36315735,4635,4635,4635,4635,335
|
|
20240723,191300,36315735,4635,4635,4635,4635,0
|
|
20240723,191200,36315735,4635,4635,4635,4635,0
|
|
20240723,191100,36315735,4635,4635,4635,4635,0
|
|
20240723,191000,36315735,4635,4635,4635,4635,0
|
|
20240723,190900,36315735,4635,4635,4635,4635,0
|
|
20240723,190800,36315735,4635,4635,4635,4635,0
|
|
20240723,190700,36315735,4635,4635,4635,4635,0
|
|
20240723,190600,36315735,4635,4635,4635,4635,0
|
|
20240723,190500,36315735,4635,4635,4635,4635,0
|
|
20240723,190400,36315735,4635,4635,4635,4635,0
|
|
20240723,190300,36315735,4635,4635,4635,4635,0
|
|
20240723,190200,36315735,4635,4635,4635,4635,0
|
|
20240723,190100,36315735,4635,4635,4635,4635,0
|
|
20240723,190000,36315735,4635,4635,4635,4635,0
|
|
20240723,185900,36315735,4635,4635,4635,4635,0
|
|
20240723,185800,36315735,4635,4635,4635,4635,0
|
|
20240723,185700,36315735,4635,4635,4635,4635,0
|
|
20240723,185600,36315735,4635,4635,4635,4635,0
|
|
20240723,185500,36315735,4635,4635,4635,4635,0
|
|
20240723,185400,36315735,4635,4635,4635,4635,0
|
|
20240723,185300,36315735,4635,4635,4635,4635,0
|
|
20240723,185200,36315735,4635,4635,4635,4635,0
|
|
20240723,185100,36315735,4635,4635,4635,4635,0
|
|
20240723,185000,36315735,4635,4635,4635,4635,0
|
|
20240723,184900,36315735,4635,4635,4635,4635,0
|
|
20240723,184800,36315735,4635,4635,4635,4635,0
|
|
20240723,184700,36315735,4635,4635,4635,4635,0
|
|
20240723,184600,36315735,4635,4635,4635,4635,0
|
|
20240723,184500,36315735,4635,4635,4635,4635,0
|
|
20240723,184400,36315735,4635,4635,4635,4635,335
|
|
20240723,184300,36315735,4635,4635,4635,4635,0
|
|
20240723,184200,36315735,4635,4635,4635,4635,0
|
|
20240723,184100,36315735,4635,4635,4635,4635,0
|
|
20240723,184000,36315735,4635,4635,4635,4635,0
|
|
20240723,183900,36315735,4635,4635,4635,4635,0
|
|
20240723,183800,36315735,4635,4635,4635,4635,0
|
|
20240723,183700,36315735,4635,4635,4635,4635,0
|
|
20240723,183600,36315735,4635,4635,4635,4635,0
|
|
20240723,183500,36315735,4635,4635,4635,4635,0
|
|
20240723,183400,36315735,4635,4635,4635,4635,0
|
|
20240723,183300,36315735,4635,4635,4635,4635,0
|
|
20240723,183200,36315735,4635,4635,4635,4635,0
|
|
20240723,183100,36315735,4635,4635,4635,4635,0
|
|
20240723,183000,36315735,4635,4635,4635,4635,0
|
|
20240723,182900,36315735,4635,4635,4635,4635,0
|
|
20240723,182800,36315735,4635,4635,4635,4635,0
|
|
20240723,182700,36315735,4635,4635,4635,4635,0
|
|
20240723,182600,36315735,4635,4635,4635,4635,0
|
|
20240723,182500,36315735,4635,4635,4635,4635,0
|
|
20240723,182400,36315735,4635,4635,4635,4635,0
|
|
20240723,182300,36315735,4635,4635,4635,4635,0
|
|
20240723,182200,36315735,4635,4635,4635,4635,0
|
|
20240723,182100,36315735,4635,4635,4635,4635,0
|
|
20240723,182000,36315735,4635,4635,4635,4635,0
|
|
20240723,181900,36315735,4635,4635,4635,4635,0
|
|
20240723,181800,36315735,4635,4635,4635,4635,0
|
|
20240723,181700,36315735,4635,4635,4635,4635,0
|
|
20240723,181600,36315735,4635,4635,4635,4635,0
|
|
20240723,181500,36315735,4635,4635,4635,4635,0
|
|
20240723,181400,36315735,4635,4635,4635,4635,335
|
|
20240723,181300,36315735,4635,4635,4635,4635,0
|
|
20240723,181200,36315735,4635,4635,4635,4635,0
|
|
20240723,181100,36315735,4635,4635,4635,4635,0
|
|
20240723,181000,36315735,4635,4635,4635,4635,0
|
|
20240723,180900,36315735,4635,4635,4635,4635,0
|
|
20240723,180800,36315735,4635,4635,4635,4635,0
|
|
20240723,180700,36315735,4635,4635,4635,4635,0
|
|
20240723,180600,36315735,4635,4635,4635,4635,0
|
|
20240723,180500,36315735,4635,4635,4635,4635,0
|
|
20240723,180400,36315735,4635,4635,4635,4635,0
|
|
20240723,180300,36315735,4635,4635,4635,4635,0
|
|
20240723,180200,36315735,4635,4635,4635,4635,0
|
|
20240723,180100,36315735,4635,4635,4635,4635,0
|
|
20240723,180000,36315735,4635,4635,4635,4635,0
|
|
20240723,175900,36315735,4635,4635,4635,4635,0
|
|
20240723,175800,36315735,4635,4635,4635,4635,0
|
|
20240723,175700,36315735,4635,4635,4635,4635,0
|
|
20240723,175600,36315735,4635,4635,4635,4635,0
|
|
20240723,175500,36315735,4635,4635,4635,4635,0
|
|
20240723,175400,36315735,4635,4635,4635,4635,0
|
|
20240723,175300,36315735,4635,4635,4635,4635,0
|
|
20240723,175200,36315735,4635,4635,4635,4635,0
|
|
20240723,175100,36315735,4635,4635,4635,4635,0
|
|
20240723,175000,36315735,4635,4635,4635,4635,0
|
|
20240723,174900,36315735,4635,4635,4635,4635,0
|
|
20240723,174800,36315735,4635,4635,4635,4635,0
|
|
20240723,174700,36315735,4635,4635,4635,4635,0
|
|
20240723,174600,36315735,4635,4635,4635,4635,0
|
|
20240723,174500,36315735,4635,4635,4635,4635,0
|
|
20240723,174400,36315735,4635,4635,4635,4635,335
|
|
20240723,174300,36315735,4635,4635,4635,4635,0
|
|
20240723,174200,36315735,4635,4635,4635,4635,0
|
|
20240723,174100,36315735,4635,4635,4635,4635,0
|
|
20240723,174000,36315735,4635,4635,4635,4635,0
|
|
20240723,173900,36315735,4635,4635,4635,4635,0
|
|
20240723,173800,36315735,4635,4635,4635,4635,0
|
|
20240723,173700,36315735,4635,4635,4635,4635,0
|
|
20240723,173600,36315735,4635,4635,4635,4635,0
|
|
20240723,173500,36315735,4635,4635,4635,4635,0
|
|
20240723,173400,36315735,4635,4635,4635,4635,0
|
|
20240723,173300,36315735,4635,4635,4635,4635,0
|
|
20240723,173200,36315735,4635,4635,4635,4635,0
|
|
20240723,173100,36315735,4635,4635,4635,4635,0
|
|
20240723,173000,36315735,4635,4635,4635,4635,0
|
|
20240723,172900,36315735,4635,4635,4635,4635,0
|
|
20240723,172800,36315735,4635,4635,4635,4635,0
|
|
20240723,172700,36315735,4635,4635,4635,4635,0
|
|
20240723,172600,36315735,4635,4635,4635,4635,0
|
|
20240723,172500,36315735,4635,4635,4635,4635,0
|
|
20240723,172400,36315735,4635,4635,4635,4635,0
|
|
20240723,172300,36315735,4635,4635,4635,4635,0
|
|
20240723,172200,36315735,4635,4635,4635,4635,0
|
|
20240723,172100,36315735,4635,4635,4635,4635,0
|
|
20240723,172000,36315735,4635,4635,4635,4635,0
|
|
20240723,171900,36315735,4635,4635,4635,4635,0
|
|
20240723,171800,36315735,4635,4635,4635,4635,0
|
|
20240723,171700,36315735,4635,4635,4635,4635,0
|
|
20240723,171600,36315735,4635,4635,4635,4635,0
|
|
20240723,171500,36315735,4635,4635,4635,4635,0
|
|
20240723,171400,36315735,4635,4635,4635,4635,335
|
|
20240723,171300,36315735,4635,4635,4635,4635,0
|
|
20240723,171200,36315735,4635,4635,4635,4635,0
|
|
20240723,171100,36315735,4635,4635,4635,4635,0
|
|
20240723,171000,36315735,4635,4635,4635,4635,0
|
|
20240723,170900,36315735,4635,4635,4635,4635,0
|
|
20240723,170800,36315735,4635,4635,4635,4635,0
|
|
20240723,170700,36315735,4635,4635,4635,4635,0
|
|
20240723,170600,36315735,4635,4635,4635,4635,0
|
|
20240723,170500,36315735,4635,4635,4635,4635,0
|
|
20240723,170400,36315735,4635,4635,4635,4635,0
|
|
20240723,170300,36315735,4635,4635,4635,4635,0
|
|
20240723,170200,36315735,4635,4635,4635,4635,0
|
|
20240723,170100,36315735,4635,4635,4635,4635,0
|
|
20240723,170000,36315735,4635,4635,4635,4635,0
|
|
20240723,165900,36315735,4635,4635,4635,4635,0
|
|
20240723,165800,36315735,4635,4635,4635,4635,0
|
|
20240723,165700,36315735,4635,4635,4635,4635,0
|
|
20240723,165600,36315735,4635,4635,4635,4635,0
|
|
20240723,165500,36315735,4635,4635,4635,4635,0
|
|
20240723,165400,36315735,4635,4635,4635,4635,0
|
|
20240723,165300,36315735,4635,4635,4635,4635,0
|
|
20240723,165200,36315735,4635,4635,4635,4635,0
|
|
20240723,165100,36315735,4635,4635,4635,4635,0
|
|
20240723,165000,36315735,4635,4635,4635,4635,0
|
|
20240723,164900,36315735,4635,4635,4635,4635,0
|
|
20240723,164800,36315735,4635,4635,4635,4635,0
|
|
20240723,164700,36315735,4635,4635,4635,4635,0
|
|
20240723,164600,36315735,4635,4635,4635,4635,0
|
|
20240723,164500,36315735,4635,4635,4635,4635,0
|
|
20240723,164400,36315735,4635,4635,4635,4635,335
|
|
20240723,164300,36315735,4635,4635,4635,4635,0
|
|
20240723,164200,36315735,4635,4635,4635,4635,0
|
|
20240723,164100,36315735,4635,4635,4635,4635,0
|
|
20240723,164000,36315735,4635,4635,4635,4635,0
|
|
20240723,163900,36315735,4635,4635,4635,4635,0
|
|
20240723,163800,36315735,4635,4635,4635,4635,0
|
|
20240723,163700,36315735,4635,4635,4635,4635,0
|
|
20240723,163600,36315735,4635,4635,4635,4635,0
|
|
20240723,163500,36315735,4635,4635,4635,4635,0
|
|
20240723,163400,36315735,4635,4635,4635,4635,0
|
|
20240723,163300,36315735,4635,4635,4635,4635,0
|
|
20240723,163200,36315735,4635,4635,4635,4635,0
|
|
20240723,163100,36315735,4635,4635,4635,4635,0
|
|
20240723,163000,36315735,4635,4635,4635,4635,0
|
|
20240723,162900,36315735,4635,4635,4635,4635,0
|
|
20240723,162800,36315735,4635,4635,4635,4635,0
|
|
20240723,162700,36315735,4635,4635,4635,4635,0
|
|
20240723,162600,36315735,4635,4635,4635,4635,0
|
|
20240723,162500,36315735,4635,4635,4635,4635,0
|
|
20240723,162400,36315735,4635,4635,4635,4635,0
|
|
20240723,162300,36315735,4635,4635,4635,4635,0
|
|
20240723,162200,36315735,4635,4635,4635,4635,0
|
|
20240723,162100,36315735,4635,4635,4635,4635,0
|
|
20240723,162000,36315735,4635,4635,4635,4635,0
|
|
20240723,161900,36315735,4635,4635,4635,4635,0
|
|
20240723,161800,36315735,4635,4635,4635,4635,0
|
|
20240723,161700,36315735,4635,4635,4635,4635,0
|
|
20240723,161600,36315735,4635,4635,4635,4635,0
|
|
20240723,161500,36315735,4635,4635,4635,4635,0
|
|
20240723,161400,36315735,4635,4635,4635,4635,335
|
|
20240723,161300,36315735,4635,4635,4635,4635,0
|
|
20240723,161200,36315735,4635,4635,4635,4635,0
|
|
20240723,161100,36315735,4635,4635,4635,4635,0
|
|
20240723,161000,36315735,4635,4635,4635,4635,0
|
|
20240723,160900,36315735,4635,4635,4635,4635,0
|
|
20240723,160800,36315735,4635,4635,4635,4635,0
|
|
20240723,160700,36315735,4635,4635,4635,4635,0
|
|
20240723,160600,36315735,4635,4635,4635,4635,0
|
|
20240723,160500,36315735,4635,4635,4635,4635,0
|
|
20240723,160400,36315735,4635,4635,4635,4635,0
|
|
20240723,160300,36315735,4635,4635,4635,4635,0
|
|
20240723,160200,36315735,4635,4635,4635,4635,0
|
|
20240723,160100,36315735,4635,4635,4635,4635,0
|
|
20240723,160000,36315735,4635,4635,4635,4635,0
|
|
20240723,155900,36315735,4635,4635,4635,4635,0
|
|
20240723,155800,36315735,4635,4635,4635,4635,0
|
|
20240723,155700,36315735,4635,4635,4635,4635,0
|
|
20240723,155600,36315735,4635,4635,4635,4635,0
|
|
20240723,155500,36315735,4635,4635,4635,4635,0
|
|
20240723,155400,36315735,4635,4635,4635,4635,0
|
|
20240723,155300,36315735,4635,4635,4635,4635,0
|
|
20240723,155200,36315735,4635,4635,4635,4635,0
|
|
20240723,155100,36315735,4635,4635,4635,4635,0
|
|
20240723,155000,36315735,4635,4635,4635,4635,0
|
|
20240723,154900,36315735,4635,4635,4635,4635,0
|
|
20240723,154800,36315735,4635,4635,4635,4635,0
|
|
20240723,154700,36315735,4635,4635,4635,4635,0
|
|
20240723,154600,36315735,4635,4635,4635,4635,0
|
|
20240723,154500,36315735,4635,4635,4635,4635,0
|
|
20240723,154400,36315735,4635,4635,4635,4635,335
|
|
20240723,154300,36315735,4635,4635,4635,4635,0
|
|
20240723,154200,36315735,4635,4635,4635,4635,0
|
|
20240723,154100,36315735,4635,4635,4635,4635,0
|
|
20240723,154000,36315735,4635,4635,4635,4635,0
|
|
20240723,153900,36315735,4635,4635,4635,4635,0
|
|
20240723,153800,36315735,4635,4635,4635,4635,0
|
|
20240723,153700,36315735,4635,4635,4635,4635,0
|
|
20240723,153600,36315735,4635,4635,4635,4635,0
|
|
20240723,153500,36315735,4635,4635,4635,4635,0
|
|
20240723,153400,36315735,4635,4635,4635,4635,0
|
|
20240723,153300,36315735,4635,4635,4635,4635,0
|
|
20240723,153200,36315735,4635,4635,4635,4635,0
|
|
20240723,153100,36315735,4635,4635,4635,4635,0
|
|
20240723,153000,36315735,4635,4635,4635,4635,335
|
|
20240723,152900,34763010,4630,4630,4630,4630,0
|
|
20240723,152800,34763010,4630,4630,4630,4630,0
|
|
20240723,152700,34763010,4630,4630,4630,4630,0
|
|
20240723,152600,34763010,4630,4630,4630,4630,0
|
|
20240723,152500,34763010,4630,4630,4630,4630,0
|
|
20240723,152400,34763010,4630,4630,4630,4630,0
|
|
20240723,152300,34763010,4630,4630,4630,4630,0
|
|
20240723,152200,34763010,4630,4630,4630,4630,0
|
|
20240723,152100,34763010,4630,4630,4630,4630,0
|
|
20240723,152000,34763010,4630,4630,4630,4630,0
|
|
20240723,151900,34763010,4630,4630,4630,4630,0
|
|
20240723,151800,34763010,4630,4630,4630,4630,201
|
|
20240723,151700,33832380,4625,4630,4630,4625,2
|
|
20240723,151600,33823125,4625,4625,4625,4625,0
|
|
20240723,151500,33823125,4625,4625,4625,4625,0
|
|
20240723,151400,33823125,4625,4625,4625,4625,0
|
|
20240723,151300,33823125,4625,4625,4625,4625,0
|
|
20240723,151200,33823125,4625,4625,4625,4625,0
|
|
20240723,151100,33823125,4625,4625,4625,4625,10
|
|
20240723,151000,33776875,4625,4625,4625,4625,152
|
|
20240723,150900,33073875,4625,4625,4625,4625,0
|
|
20240723,150800,33073875,4625,4625,4625,4625,5
|
|
20240723,150700,33050750,4630,4630,4630,4630,14
|
|
20240723,150600,32985930,4630,4635,4635,4630,286
|
|
20240723,150500,31661575,4635,4635,4635,4635,0
|
|
20240723,150400,31661575,4635,4635,4635,4635,0
|
|
20240723,150300,31661575,4635,4635,4635,4635,66
|
|
20240723,150200,31355665,4635,4635,4635,4635,200
|
|
20240723,150100,30428665,4640,4640,4640,4640,0
|
|
20240723,150000,30428665,4640,4640,4640,4640,0
|
|
20240723,145900,30428665,4640,4640,4640,4640,0
|
|
20240723,145800,30428665,4640,4640,4640,4640,0
|
|
20240723,145700,30428665,4640,4640,4640,4640,0
|
|
20240723,145600,30428665,4640,4640,4640,4640,0
|
|
20240723,145500,30428665,4640,4640,4640,4640,42
|
|
20240723,145400,30233785,4640,4640,4640,4640,0
|
|
20240723,145300,30233785,4640,4640,4640,4640,0
|
|
20240723,145200,30233785,4640,4640,4640,4640,0
|
|
20240723,145100,30233785,4640,4640,4640,4640,1
|
|
20240723,145000,30229145,4640,4640,4640,4640,42
|
|
20240723,144900,30034265,4640,4640,4640,4640,0
|
|
20240723,144800,30034265,4640,4640,4640,4640,0
|
|
20240723,144700,30034265,4640,4640,4640,4640,0
|
|
20240723,144600,30034265,4640,4640,4640,4640,0
|
|
20240723,144500,30034265,4640,4640,4640,4640,42
|
|
20240723,144400,29839385,4630,4630,4630,4630,0
|
|
20240723,144300,29839385,4630,4630,4630,4630,0
|
|
20240723,144200,29839385,4630,4630,4630,4630,0
|
|
20240723,144100,29839385,4630,4630,4630,4630,0
|
|
20240723,144000,29839385,4630,4645,4645,4630,342
|
|
20240723,143900,28255295,4645,4645,4645,4645,0
|
|
20240723,143800,28255295,4645,4645,4645,4645,0
|
|
20240723,143700,28255295,4645,4645,4645,4645,0
|
|
20240723,143600,28255295,4645,4645,4645,4645,0
|
|
20240723,143500,28255295,4645,4645,4645,4645,41
|
|
20240723,143400,28064850,4645,4645,4645,4645,0
|
|
20240723,143300,28064850,4645,4645,4645,4645,0
|
|
20240723,143200,28064850,4645,4645,4645,4645,0
|
|
20240723,143100,28064850,4645,4645,4645,4645,100
|
|
20240723,143000,27600350,4645,4640,4645,4640,300
|
|
20240723,142900,26207750,4640,4640,4640,4640,100
|
|
20240723,142800,25743750,4640,4640,4640,4640,0
|
|
20240723,142700,25743750,4640,4640,4640,4640,0
|
|
20240723,142600,25743750,4640,4640,4640,4640,0
|
|
20240723,142500,25743750,4640,4640,4640,4640,0
|
|
20240723,142400,25743750,4640,4640,4640,4640,0
|
|
20240723,142300,25743750,4640,4640,4640,4640,0
|
|
20240723,142200,25743750,4640,4640,4640,4640,0
|
|
20240723,142100,25743750,4640,4640,4640,4640,0
|
|
20240723,142000,25743750,4640,4640,4640,4640,0
|
|
20240723,141900,25743750,4640,4640,4640,4640,0
|
|
20240723,141800,25743750,4640,4640,4640,4640,42
|
|
20240723,141700,25548870,4640,4640,4640,4640,0
|
|
20240723,141600,25548870,4640,4640,4640,4640,0
|
|
20240723,141500,25548870,4640,4640,4640,4640,0
|
|
20240723,141400,25548870,4640,4640,4640,4640,1
|
|
20240723,141300,25544230,4640,4640,4640,4640,0
|
|
20240723,141200,25544230,4640,4640,4640,4640,0
|
|
20240723,141100,25544230,4640,4640,4640,4640,0
|
|
20240723,141000,25544230,4640,4640,4640,4640,0
|
|
20240723,140900,25544230,4640,4640,4640,4640,215
|
|
20240723,140800,24546630,4640,4640,4640,4640,0
|
|
20240723,140700,24546630,4640,4640,4640,4640,0
|
|
20240723,140600,24546630,4640,4640,4640,4640,41
|
|
20240723,140500,24356390,4640,4640,4640,4640,0
|
|
20240723,140400,24356390,4640,4640,4640,4640,0
|
|
20240723,140300,24356390,4640,4640,4640,4640,0
|
|
20240723,140200,24356390,4640,4640,4640,4640,0
|
|
20240723,140100,24356390,4640,4640,4640,4640,0
|
|
20240723,140000,24356390,4640,4640,4640,4640,0
|
|
20240723,135900,24356390,4640,4640,4640,4640,0
|
|
20240723,135800,24356390,4640,4640,4640,4640,0
|
|
20240723,135700,24356390,4640,4640,4640,4640,0
|
|
20240723,135600,24356390,4640,4640,4640,4640,0
|
|
20240723,135500,24356390,4640,4640,4640,4640,0
|
|
20240723,135400,24356390,4640,4640,4640,4640,42
|
|
20240723,135300,24161510,4630,4630,4630,4630,0
|
|
20240723,135200,24161510,4630,4630,4630,4630,0
|
|
20240723,135100,24161510,4630,4630,4630,4630,0
|
|
20240723,135000,24161510,4630,4630,4630,4630,200
|
|
20240723,134900,23235510,4630,4630,4630,4630,0
|
|
20240723,134800,23235510,4630,4630,4630,4630,0
|
|
20240723,134700,23235510,4630,4630,4630,4630,0
|
|
20240723,134600,23235510,4630,4630,4630,4630,0
|
|
20240723,134500,23235510,4630,4635,4635,4630,102
|
|
20240723,134400,22763240,4635,4635,4635,4635,0
|
|
20240723,134300,22763240,4635,4635,4635,4635,0
|
|
20240723,134200,22763240,4635,4635,4635,4635,40
|
|
20240723,134100,22577840,4625,4625,4625,4625,0
|
|
20240723,134000,22577840,4625,4625,4625,4625,0
|
|
20240723,133900,22577840,4625,4625,4625,4625,0
|
|
20240723,133800,22577840,4625,4625,4625,4625,0
|
|
20240723,133700,22577840,4625,4625,4625,4625,0
|
|
20240723,133600,22577840,4625,4625,4625,4625,0
|
|
20240723,133500,22577840,4625,4625,4625,4625,0
|
|
20240723,133400,22577840,4625,4625,4625,4625,0
|
|
20240723,133300,22577840,4625,4625,4625,4625,0
|
|
20240723,133200,22577840,4625,4625,4625,4625,0
|
|
20240723,133100,22577840,4625,4625,4625,4625,0
|
|
20240723,133000,22577840,4625,4640,4640,4625,132
|
|
20240723,132900,21966400,4640,4640,4640,4640,1
|
|
20240723,132800,21961760,4635,4635,4635,4635,50
|
|
20240723,132700,21730010,4635,4635,4635,4635,0
|
|
20240723,132600,21730010,4635,4635,4635,4635,24
|
|
20240723,132500,21618770,4625,4625,4625,4625,0
|
|
20240723,132400,21618770,4625,4625,4625,4625,0
|
|
20240723,132300,21618770,4625,4625,4625,4625,0
|
|
20240723,132200,21618770,4625,4625,4625,4625,0
|
|
20240723,132100,21618770,4625,4625,4625,4625,0
|
|
20240723,132000,21618770,4625,4625,4625,4625,184
|
|
20240723,131900,20767770,4625,4625,4625,4625,0
|
|
20240723,131800,20767770,4625,4625,4625,4625,0
|
|
20240723,131700,20767770,4625,4625,4625,4625,0
|
|
20240723,131600,20767770,4625,4625,4625,4625,0
|
|
20240723,131500,20767770,4625,4625,4625,4625,0
|
|
20240723,131400,20767770,4625,4625,4625,4625,0
|
|
20240723,131300,20767770,4625,4625,4625,4625,0
|
|
20240723,131200,20767770,4625,4625,4625,4625,0
|
|
20240723,131100,20767770,4625,4625,4625,4625,0
|
|
20240723,131000,20767770,4625,4625,4625,4625,0
|
|
20240723,130900,20767770,4625,4625,4625,4625,0
|
|
20240723,130800,20767770,4625,4625,4625,4625,0
|
|
20240723,130700,20767770,4625,4625,4625,4625,200
|
|
20240723,130600,19842770,4625,4625,4625,4625,0
|
|
20240723,130500,19842770,4625,4625,4625,4625,47
|
|
20240723,130400,19625395,4625,4625,4625,4625,0
|
|
20240723,130300,19625395,4625,4625,4625,4625,0
|
|
20240723,130200,19625395,4625,4625,4625,4625,0
|
|
20240723,130100,19625395,4625,4625,4625,4625,0
|
|
20240723,130000,19625395,4625,4625,4625,4625,0
|
|
20240723,125900,19625395,4625,4625,4625,4625,0
|
|
20240723,125800,19625395,4625,4630,4630,4625,1500
|
|
20240723,125700,12686265,4630,4630,4630,4630,0
|
|
20240723,125600,12686265,4630,4640,4640,4630,7
|
|
20240723,125500,12653795,4640,4640,4640,4640,0
|
|
20240723,125400,12653795,4640,4640,4640,4640,0
|
|
20240723,125300,12653795,4640,4640,4640,4640,0
|
|
20240723,125200,12653795,4640,4640,4640,4640,0
|
|
20240723,125100,12653795,4640,4640,4640,4640,0
|
|
20240723,125000,12653795,4640,4640,4640,4640,0
|
|
20240723,124900,12653795,4640,4640,4640,4640,0
|
|
20240723,124800,12653795,4640,4640,4640,4640,0
|
|
20240723,124700,12653795,4640,4640,4640,4640,0
|
|
20240723,124600,12653795,4640,4640,4640,4640,0
|
|
20240723,124500,12653795,4640,4640,4640,4640,0
|
|
20240723,124400,12653795,4640,4640,4640,4640,0
|
|
20240723,124300,12653795,4640,4640,4640,4640,0
|
|
20240723,124200,12653795,4640,4640,4640,4640,0
|
|
20240723,124100,12653795,4640,4640,4640,4640,0
|
|
20240723,124000,12653795,4640,4640,4640,4640,0
|
|
20240723,123900,12653795,4640,4640,4640,4640,0
|
|
20240723,123800,12653795,4640,4635,4640,4635,340
|
|
20240723,123700,11076445,4640,4640,4640,4640,0
|
|
20240723,123600,11076445,4640,4640,4640,4640,0
|
|
20240723,123500,11076445,4640,4640,4640,4640,0
|
|
20240723,123400,11076445,4640,4640,4640,4640,0
|
|
20240723,123300,11076445,4640,4640,4640,4640,0
|
|
20240723,123200,11076445,4640,4640,4640,4640,0
|
|
20240723,123100,11076445,4640,4640,4640,4640,0
|
|
20240723,123000,11076445,4640,4640,4640,4640,0
|
|
20240723,122900,11076445,4640,4640,4640,4640,0
|
|
20240723,122800,11076445,4640,4640,4640,4640,0
|
|
20240723,122700,11076445,4640,4640,4640,4640,0
|
|
20240723,122600,11076445,4640,4640,4640,4640,0
|
|
20240723,122500,11076445,4640,4640,4640,4640,0
|
|
20240723,122400,11076445,4640,4640,4640,4640,0
|
|
20240723,122300,11076445,4640,4640,4640,4640,0
|
|
20240723,122200,11076445,4640,4640,4640,4640,191
|
|
20240723,122100,10190205,4640,4640,4640,4640,0
|
|
20240723,122000,10190205,4640,4640,4640,4640,0
|
|
20240723,121900,10190205,4640,4640,4640,4640,0
|
|
20240723,121800,10190205,4640,4640,4640,4640,0
|
|
20240723,121700,10190205,4640,4640,4640,4640,0
|
|
20240723,121600,10190205,4640,4640,4640,4640,0
|
|
20240723,121500,10190205,4640,4640,4640,4640,0
|
|
20240723,121400,10190205,4640,4640,4640,4640,0
|
|
20240723,121300,10190205,4640,4640,4640,4640,0
|
|
20240723,121200,10190205,4640,4640,4640,4640,0
|
|
20240723,121100,10190205,4640,4640,4640,4640,0
|
|
20240723,121000,10190205,4640,4640,4640,4640,0
|
|
20240723,120900,10190205,4640,4640,4640,4640,0
|
|
20240723,120800,10190205,4640,4640,4640,4640,0
|
|
20240723,120700,10190205,4640,4640,4640,4640,0
|
|
20240723,120600,10190205,4640,4640,4640,4640,0
|
|
20240723,120500,10190205,4640,4640,4640,4640,0
|
|
20240723,120400,10190205,4640,4640,4640,4640,0
|
|
20240723,120300,10190205,4640,4640,4640,4640,0
|
|
20240723,120200,10190205,4640,4640,4640,4640,0
|
|
20240723,120100,10190205,4640,4640,4640,4640,0
|
|
20240723,120000,10190205,4640,4640,4640,4640,0
|
|
20240723,115900,10190205,4640,4640,4640,4640,80
|
|
20240723,115800,9819005,4640,4640,4640,4640,0
|
|
20240723,115700,9819005,4640,4640,4640,4640,0
|
|
20240723,115600,9819005,4640,4640,4640,4640,1
|
|
20240723,115500,9814365,4625,4625,4625,4625,0
|
|
20240723,115400,9814365,4625,4625,4625,4625,0
|
|
20240723,115300,9814365,4625,4625,4625,4625,0
|
|
20240723,115200,9814365,4625,4625,4625,4625,0
|
|
20240723,115100,9814365,4625,4625,4625,4625,0
|
|
20240723,115000,9814365,4625,4625,4625,4625,0
|
|
20240723,114900,9814365,4625,4625,4625,4625,0
|
|
20240723,114800,9814365,4625,4625,4625,4625,0
|
|
20240723,114700,9814365,4625,4625,4625,4625,0
|
|
20240723,114600,9814365,4625,4625,4625,4625,0
|
|
20240723,114500,9814365,4625,4625,4625,4625,0
|
|
20240723,114400,9814365,4625,4625,4625,4625,0
|
|
20240723,114300,9814365,4625,4640,4640,4625,18
|
|
20240723,114200,9731085,4640,4640,4640,4640,0
|
|
20240723,114100,9731085,4640,4640,4640,4640,0
|
|
20240723,114000,9731085,4640,4640,4640,4640,0
|
|
20240723,113900,9731085,4640,4640,4640,4640,0
|
|
20240723,113800,9731085,4640,4640,4640,4640,0
|
|
20240723,113700,9731085,4640,4640,4640,4640,0
|
|
20240723,113600,9731085,4640,4640,4640,4640,0
|
|
20240723,113500,9731085,4640,4640,4640,4640,0
|
|
20240723,113400,9731085,4640,4640,4640,4640,0
|
|
20240723,113300,9731085,4640,4640,4640,4640,0
|
|
20240723,113200,9731085,4640,4640,4640,4640,0
|
|
20240723,113100,9731085,4640,4640,4640,4640,0
|
|
20240723,113000,9731085,4640,4640,4640,4640,334
|
|
20240723,112900,8181325,4640,4640,4640,4640,0
|
|
20240723,112800,8181325,4640,4640,4640,4640,0
|
|
20240723,112700,8181325,4640,4640,4640,4640,0
|
|
20240723,112600,8181325,4640,4640,4640,4640,5
|
|
20240723,112500,8158125,4625,4625,4625,4625,0
|
|
20240723,112400,8158125,4625,4625,4625,4625,0
|
|
20240723,112300,8158125,4625,4625,4625,4625,0
|
|
20240723,112200,8158125,4625,4625,4625,4625,0
|
|
20240723,112100,8158125,4625,4625,4625,4625,0
|
|
20240723,112000,8158125,4625,4625,4625,4625,12
|
|
20240723,111900,8102625,4640,4640,4640,4640,0
|
|
20240723,111800,8102625,4640,4640,4640,4640,0
|
|
20240723,111700,8102625,4640,4640,4640,4640,10
|
|
20240723,111600,8056225,4640,4640,4640,4640,0
|
|
20240723,111500,8056225,4640,4640,4640,4640,0
|
|
20240723,111400,8056225,4640,4640,4640,4640,0
|
|
20240723,111300,8056225,4640,4640,4640,4640,0
|
|
20240723,111200,8056225,4640,4640,4640,4640,0
|
|
20240723,111100,8056225,4640,4640,4640,4640,0
|
|
20240723,111000,8056225,4640,4640,4640,4640,1
|
|
20240723,110900,8051585,4620,4620,4620,4620,0
|
|
20240723,110800,8051585,4620,4620,4620,4620,0
|
|
20240723,110700,8051585,4620,4620,4620,4620,0
|
|
20240723,110600,8051585,4620,4620,4620,4620,0
|
|
20240723,110500,8051585,4620,4620,4620,4620,0
|
|
20240723,110400,8051585,4620,4620,4620,4620,0
|
|
20240723,110300,8051585,4620,4620,4620,4620,0
|
|
20240723,110200,8051585,4620,4620,4620,4620,0
|
|
20240723,110100,8051585,4620,4620,4620,4620,0
|
|
20240723,110000,8051585,4620,4620,4620,4620,0
|
|
20240723,105900,8051585,4620,4620,4620,4620,0
|
|
20240723,105800,8051585,4620,4620,4620,4620,0
|
|
20240723,105700,8051585,4620,4620,4620,4620,0
|
|
20240723,105600,8051585,4620,4620,4620,4620,0
|
|
20240723,105500,8051585,4620,4620,4620,4620,1
|
|
20240723,105400,8046965,4620,4620,4620,4620,50
|
|
20240723,105300,7815965,4620,4620,4620,4620,0
|
|
20240723,105200,7815965,4620,4620,4620,4620,0
|
|
20240723,105100,7815965,4620,4620,4620,4620,0
|
|
20240723,105000,7815965,4620,4620,4620,4620,0
|
|
20240723,104900,7815965,4620,4620,4620,4620,0
|
|
20240723,104800,7815965,4620,4620,4620,4620,0
|
|
20240723,104700,7815965,4620,4620,4620,4620,0
|
|
20240723,104600,7815965,4620,4620,4620,4620,6
|
|
20240723,104500,7788245,4620,4620,4620,4620,0
|
|
20240723,104400,7788245,4620,4620,4620,4620,20
|
|
20240723,104300,7695845,4620,4620,4620,4620,0
|
|
20240723,104200,7695845,4620,4620,4620,4620,0
|
|
20240723,104100,7695845,4620,4620,4620,4620,0
|
|
20240723,104000,7695845,4620,4620,4620,4620,0
|
|
20240723,103900,7695845,4620,4620,4620,4620,0
|
|
20240723,103800,7695845,4620,4620,4620,4620,0
|
|
20240723,103700,7695845,4620,4620,4620,4620,0
|
|
20240723,103600,7695845,4620,4620,4620,4620,2
|
|
20240723,103500,7686605,4625,4625,4625,4625,13
|
|
20240723,103400,7626480,4625,4625,4625,4625,1
|
|
20240723,103300,7621855,4620,4620,4620,4620,0
|
|
20240723,103200,7621855,4620,4620,4620,4620,0
|
|
20240723,103100,7621855,4620,4620,4620,4620,5
|
|
20240723,103000,7598755,4620,4620,4620,4620,11
|
|
20240723,102900,7547935,4620,4620,4620,4620,0
|
|
20240723,102800,7547935,4620,4620,4620,4620,257
|
|
20240723,102700,6360595,4615,4615,4615,4615,0
|
|
20240723,102600,6360595,4615,4615,4615,4615,0
|
|
20240723,102500,6360595,4615,4615,4615,4615,0
|
|
20240723,102400,6360595,4615,4615,4615,4615,0
|
|
20240723,102300,6360595,4615,4615,4615,4615,0
|
|
20240723,102200,6360595,4615,4615,4615,4615,2
|
|
20240723,102100,6351365,4615,4615,4615,4615,0
|
|
20240723,102000,6351365,4615,4615,4615,4615,11
|
|
20240723,101900,6300600,4615,4615,4615,4615,90
|
|
20240723,101800,5885250,4615,4620,4620,4615,135
|
|
20240723,101700,5261595,4625,4625,4625,4625,0
|
|
20240723,101600,5261595,4625,4625,4625,4625,1
|
|
20240723,101500,5256970,4620,4620,4620,4620,0
|
|
20240723,101400,5256970,4620,4620,4620,4620,0
|
|
20240723,101300,5256970,4620,4620,4620,4620,0
|
|
20240723,101200,5256970,4620,4620,4620,4620,0
|
|
20240723,101100,5256970,4620,4620,4620,4620,0
|
|
20240723,101000,5256970,4620,4620,4620,4620,0
|
|
20240723,100900,5256970,4620,4620,4620,4620,0
|
|
20240723,100800,5256970,4620,4620,4620,4620,0
|
|
20240723,100700,5256970,4620,4620,4620,4620,4
|
|
20240723,100600,5238490,4620,4620,4620,4620,3
|
|
20240723,100500,5224630,4625,4630,4630,4625,21
|
|
20240723,100400,5127495,4625,4625,4625,4625,16
|
|
20240723,100300,5053495,4625,4620,4625,4620,195
|
|
20240723,100200,4152540,4625,4625,4625,4625,9
|
|
20240723,100100,4110915,4620,4620,4620,4620,12
|
|
20240723,100000,4055475,4625,4625,4625,4625,0
|
|
20240723,095900,4055475,4625,4625,4625,4625,3
|
|
20240723,095800,4041600,4620,4625,4625,4620,6
|
|
20240723,095700,4013865,4620,4620,4620,4620,9
|
|
20240723,095600,3972285,4620,4620,4620,4620,64
|
|
20240723,095500,3676605,4620,4625,4625,4620,13
|
|
20240723,095400,3616530,4620,4620,4620,4620,0
|
|
20240723,095300,3616530,4620,4620,4620,4620,225
|
|
20240723,095200,2577030,4630,4630,4630,4630,0
|
|
20240723,095100,2577030,4630,4630,4630,4630,0
|
|
20240723,095000,2577030,4630,4630,4630,4630,2
|
|
20240723,094900,2567770,4630,4630,4630,4630,0
|
|
20240723,094800,2567770,4630,4630,4630,4630,0
|
|
20240723,094700,2567770,4630,4630,4630,4630,0
|
|
20240723,094600,2567770,4630,4630,4630,4630,0
|
|
20240723,094500,2567770,4630,4630,4630,4630,0
|
|
20240723,094400,2567770,4630,4630,4630,4630,0
|
|
20240723,094300,2567770,4630,4630,4630,4630,0
|
|
20240723,094200,2567770,4630,4630,4630,4630,0
|
|
20240723,094100,2567770,4630,4630,4630,4630,0
|
|
20240723,094000,2567770,4630,4630,4630,4630,0
|
|
20240723,093900,2567770,4630,4630,4630,4630,0
|
|
20240723,093800,2567770,4630,4630,4630,4630,2
|
|
20240723,093700,2558510,4630,4630,4630,4630,9
|
|
20240723,093600,2516840,4635,4635,4635,4635,0
|
|
20240723,093500,2516840,4635,4640,4640,4635,213
|
|
20240723,093400,1528560,4640,4640,4640,4640,0
|
|
20240723,093300,1528560,4640,4640,4640,4640,0
|
|
20240723,093200,1528560,4640,4640,4640,4640,0
|
|
20240723,093100,1528560,4640,4640,4640,4640,0
|
|
20240723,093000,1528560,4640,4640,4640,4640,0
|
|
20240723,092900,1528560,4640,4640,4640,4640,0
|
|
20240723,092800,1528560,4640,4640,4640,4640,0
|
|
20240723,092700,1528560,4640,4640,4640,4640,0
|
|
20240723,092600,1528560,4640,4640,4640,4640,0
|
|
20240723,092500,1528560,4640,4640,4640,4640,0
|
|
20240723,092400,1528560,4640,4640,4640,4640,0
|
|
20240723,092300,1528560,4640,4640,4640,4640,0
|
|
20240723,092200,1528560,4640,4640,4640,4640,61
|
|
20240723,092100,1245520,4640,4640,4640,4635,33
|
|
20240723,092000,1092415,4640,4640,4640,4640,0
|
|
20240723,091900,1092415,4640,4640,4640,4640,7
|
|
20240723,091800,1059935,4645,4645,4645,4645,15
|
|
20240723,091700,990260,4650,4650,4650,4650,20
|
|
20240723,091600,897260,4655,4650,4655,4650,50
|
|
20240723,091500,664740,4665,4665,4665,4665,0
|
|
20240723,091400,664740,4665,4665,4665,4665,0
|
|
20240723,091300,664740,4665,4665,4665,4665,1
|
|
20240723,091200,660075,4625,4625,4625,4625,0
|
|
20240723,091100,660075,4625,4625,4625,4625,0
|
|
20240723,091000,660075,4625,4625,4625,4625,0
|
|
20240723,090900,660075,4625,4625,4625,4625,0
|
|
20240723,090800,660075,4625,4625,4625,4625,0
|
|
20240723,090700,660075,4625,4620,4625,4620,9
|
|
20240723,090600,618470,4620,4620,4620,4620,12
|
|
20240723,090500,563030,4615,4615,4615,4615,1
|
|
20240723,090400,558415,4615,4615,4615,4615,0
|
|
20240723,090300,558415,4615,4615,4615,4615,0
|
|
20240723,090200,558415,4615,4615,4615,4615,0
|
|
20240723,090100,558415,4615,4615,4615,4615,0
|
|
20240723,090000,558415,4615,4615,4615,4615,121
|