683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,202000,52195925,3470,3470,3470,3470,624
|
|
20240717,201900,52195925,3470,3470,3470,3470,0
|
|
20240717,201800,52195925,3470,3470,3470,3470,0
|
|
20240717,201700,52195925,3470,3470,3470,3470,0
|
|
20240717,201600,52195925,3470,3470,3470,3470,0
|
|
20240717,201500,52195925,3470,3470,3470,3470,0
|
|
20240717,201400,52195925,3470,3470,3470,3470,0
|
|
20240717,201300,52195925,3470,3470,3470,3470,0
|
|
20240717,201200,52195925,3470,3470,3470,3470,0
|
|
20240717,201100,52195925,3470,3470,3470,3470,0
|
|
20240717,201000,52195925,3470,3470,3470,3470,0
|
|
20240717,200900,52195925,3470,3470,3470,3470,0
|
|
20240717,200800,52195925,3470,3470,3470,3470,0
|
|
20240717,200700,52195925,3470,3470,3470,3470,0
|
|
20240717,200600,52195925,3470,3470,3470,3470,0
|
|
20240717,200500,52195925,3470,3470,3470,3470,0
|
|
20240717,200400,52195925,3470,3470,3470,3470,0
|
|
20240717,200300,52195925,3470,3470,3470,3470,0
|
|
20240717,200200,52195925,3470,3470,3470,3470,0
|
|
20240717,200100,52195925,3470,3470,3470,3470,0
|
|
20240717,200000,52195925,3470,3470,3470,3470,0
|
|
20240717,195900,52195925,3470,3470,3470,3470,0
|
|
20240717,195800,52195925,3470,3470,3470,3470,0
|
|
20240717,195700,52195925,3470,3470,3470,3470,0
|
|
20240717,195600,52195925,3470,3470,3470,3470,0
|
|
20240717,195500,52195925,3470,3470,3470,3470,0
|
|
20240717,195400,52195925,3470,3470,3470,3470,0
|
|
20240717,195300,52195925,3470,3470,3470,3470,0
|
|
20240717,195200,52195925,3470,3470,3470,3470,0
|
|
20240717,195100,52195925,3470,3470,3470,3470,0
|
|
20240717,195000,52195925,3470,3470,3470,3470,624
|
|
20240717,194900,52195925,3470,3470,3470,3470,0
|
|
20240717,194800,52195925,3470,3470,3470,3470,0
|
|
20240717,194700,52195925,3470,3470,3470,3470,0
|
|
20240717,194600,52195925,3470,3470,3470,3470,0
|
|
20240717,194500,52195925,3470,3470,3470,3470,0
|
|
20240717,194400,52195925,3470,3470,3470,3470,0
|
|
20240717,194300,52195925,3470,3470,3470,3470,0
|
|
20240717,194200,52195925,3470,3470,3470,3470,0
|
|
20240717,194100,52195925,3470,3470,3470,3470,0
|
|
20240717,194000,52195925,3470,3470,3470,3470,0
|
|
20240717,193900,52195925,3470,3470,3470,3470,0
|
|
20240717,193800,52195925,3470,3470,3470,3470,0
|
|
20240717,193700,52195925,3470,3470,3470,3470,0
|
|
20240717,193600,52195925,3470,3470,3470,3470,0
|
|
20240717,193500,52195925,3470,3470,3470,3470,0
|
|
20240717,193400,52195925,3470,3470,3470,3470,0
|
|
20240717,193300,52195925,3470,3470,3470,3470,0
|
|
20240717,193200,52195925,3470,3470,3470,3470,0
|
|
20240717,193100,52195925,3470,3470,3470,3470,0
|
|
20240717,193000,52195925,3470,3470,3470,3470,0
|
|
20240717,192900,52195925,3470,3470,3470,3470,0
|
|
20240717,192800,52195925,3470,3470,3470,3470,0
|
|
20240717,192700,52195925,3470,3470,3470,3470,0
|
|
20240717,192600,52195925,3470,3470,3470,3470,0
|
|
20240717,192500,52195925,3470,3470,3470,3470,0
|
|
20240717,192400,52195925,3470,3470,3470,3470,0
|
|
20240717,192300,52195925,3470,3470,3470,3470,0
|
|
20240717,192200,52195925,3470,3470,3470,3470,0
|
|
20240717,192100,52195925,3470,3470,3470,3470,0
|
|
20240717,192000,52195925,3470,3470,3470,3470,624
|
|
20240717,191900,52195925,3470,3470,3470,3470,0
|
|
20240717,191800,52195925,3470,3470,3470,3470,0
|
|
20240717,191700,52195925,3470,3470,3470,3470,0
|
|
20240717,191600,52195925,3470,3470,3470,3470,0
|
|
20240717,191500,52195925,3470,3470,3470,3470,0
|
|
20240717,191400,52195925,3470,3470,3470,3470,0
|
|
20240717,191300,52195925,3470,3470,3470,3470,0
|
|
20240717,191200,52195925,3470,3470,3470,3470,0
|
|
20240717,191100,52195925,3470,3470,3470,3470,0
|
|
20240717,191000,52195925,3470,3470,3470,3470,0
|
|
20240717,190900,52195925,3470,3470,3470,3470,0
|
|
20240717,190800,52195925,3470,3470,3470,3470,0
|
|
20240717,190700,52195925,3470,3470,3470,3470,0
|
|
20240717,190600,52195925,3470,3470,3470,3470,0
|
|
20240717,190500,52195925,3470,3470,3470,3470,0
|
|
20240717,190400,52195925,3470,3470,3470,3470,0
|
|
20240717,190300,52195925,3470,3470,3470,3470,0
|
|
20240717,190200,52195925,3470,3470,3470,3470,0
|
|
20240717,190100,52195925,3470,3470,3470,3470,0
|
|
20240717,190000,52195925,3470,3470,3470,3470,0
|
|
20240717,185900,52195925,3470,3470,3470,3470,0
|
|
20240717,185800,52195925,3470,3470,3470,3470,0
|
|
20240717,185700,52195925,3470,3470,3470,3470,0
|
|
20240717,185600,52195925,3470,3470,3470,3470,0
|
|
20240717,185500,52195925,3470,3470,3470,3470,0
|
|
20240717,185400,52195925,3470,3470,3470,3470,0
|
|
20240717,185300,52195925,3470,3470,3470,3470,0
|
|
20240717,185200,52195925,3470,3470,3470,3470,0
|
|
20240717,185100,52195925,3470,3470,3470,3470,0
|
|
20240717,185000,52195925,3470,3470,3470,3470,624
|
|
20240717,184900,52195925,3470,3470,3470,3470,0
|
|
20240717,184800,52195925,3470,3470,3470,3470,0
|
|
20240717,184700,52195925,3470,3470,3470,3470,0
|
|
20240717,184600,52195925,3470,3470,3470,3470,0
|
|
20240717,184500,52195925,3470,3470,3470,3470,0
|
|
20240717,184400,52195925,3470,3470,3470,3470,0
|
|
20240717,184300,52195925,3470,3470,3470,3470,0
|
|
20240717,184200,52195925,3470,3470,3470,3470,0
|
|
20240717,184100,52195925,3470,3470,3470,3470,0
|
|
20240717,184000,52195925,3470,3470,3470,3470,0
|
|
20240717,183900,52195925,3470,3470,3470,3470,0
|
|
20240717,183800,52195925,3470,3470,3470,3470,0
|
|
20240717,183700,52195925,3470,3470,3470,3470,0
|
|
20240717,183600,52195925,3470,3470,3470,3470,0
|
|
20240717,183500,52195925,3470,3470,3470,3470,0
|
|
20240717,183400,52195925,3470,3470,3470,3470,0
|
|
20240717,183300,52195925,3470,3470,3470,3470,0
|
|
20240717,183200,52195925,3470,3470,3470,3470,0
|
|
20240717,183100,52195925,3470,3470,3470,3470,0
|
|
20240717,183000,52195925,3470,3470,3470,3470,0
|
|
20240717,182900,52195925,3470,3470,3470,3470,0
|
|
20240717,182800,52195925,3470,3470,3470,3470,0
|
|
20240717,182700,52195925,3470,3470,3470,3470,0
|
|
20240717,182600,52195925,3470,3470,3470,3470,0
|
|
20240717,182500,52195925,3470,3470,3470,3470,0
|
|
20240717,182400,52195925,3470,3470,3470,3470,0
|
|
20240717,182300,52195925,3470,3470,3470,3470,0
|
|
20240717,182200,52195925,3470,3470,3470,3470,0
|
|
20240717,182100,52195925,3470,3470,3470,3470,0
|
|
20240717,182000,52195925,3470,3470,3470,3470,624
|
|
20240717,181900,52195925,3470,3470,3470,3470,0
|
|
20240717,181800,52195925,3470,3470,3470,3470,0
|
|
20240717,181700,52195925,3470,3470,3470,3470,0
|
|
20240717,181600,52195925,3470,3470,3470,3470,0
|
|
20240717,181500,52195925,3470,3470,3470,3470,0
|
|
20240717,181400,52195925,3470,3470,3470,3470,0
|
|
20240717,181300,52195925,3470,3470,3470,3470,0
|
|
20240717,181200,52195925,3470,3470,3470,3470,0
|
|
20240717,181100,52195925,3470,3470,3470,3470,0
|
|
20240717,181000,52195925,3470,3470,3470,3470,0
|
|
20240717,180900,52195925,3470,3470,3470,3470,0
|
|
20240717,180800,52195925,3470,3470,3470,3470,0
|
|
20240717,180700,52195925,3470,3470,3470,3470,0
|
|
20240717,180600,52195925,3470,3470,3470,3470,0
|
|
20240717,180500,52195925,3470,3470,3470,3470,0
|
|
20240717,180400,52195925,3470,3470,3470,3470,0
|
|
20240717,180300,52195925,3470,3470,3470,3470,0
|
|
20240717,180200,52195925,3470,3470,3470,3470,0
|
|
20240717,180100,52195925,3470,3470,3470,3470,0
|
|
20240717,180000,52195925,3470,3470,3470,3470,0
|
|
20240717,175900,52195925,3470,3470,3470,3470,0
|
|
20240717,175800,52195925,3470,3470,3470,3470,0
|
|
20240717,175700,52195925,3470,3470,3470,3470,0
|
|
20240717,175600,52195925,3470,3470,3470,3470,0
|
|
20240717,175500,52195925,3470,3470,3470,3470,0
|
|
20240717,175400,52195925,3470,3470,3470,3470,0
|
|
20240717,175300,52195925,3470,3470,3470,3470,0
|
|
20240717,175200,52195925,3470,3470,3470,3470,0
|
|
20240717,175100,52195925,3470,3470,3470,3470,0
|
|
20240717,175000,52195925,3470,3470,3470,3470,624
|
|
20240717,174900,52195925,3470,3470,3470,3470,0
|
|
20240717,174800,52195925,3470,3470,3470,3470,0
|
|
20240717,174700,52195925,3470,3470,3470,3470,0
|
|
20240717,174600,52195925,3470,3470,3470,3470,0
|
|
20240717,174500,52195925,3470,3470,3470,3470,0
|
|
20240717,174400,52195925,3470,3470,3470,3470,0
|
|
20240717,174300,52195925,3470,3470,3470,3470,0
|
|
20240717,174200,52195925,3470,3470,3470,3470,0
|
|
20240717,174100,52195925,3470,3470,3470,3470,0
|
|
20240717,174000,52195925,3470,3470,3470,3470,0
|
|
20240717,173900,52195925,3470,3470,3470,3470,0
|
|
20240717,173800,52195925,3470,3470,3470,3470,0
|
|
20240717,173700,52195925,3470,3470,3470,3470,0
|
|
20240717,173600,52195925,3470,3470,3470,3470,0
|
|
20240717,173500,52195925,3470,3470,3470,3470,0
|
|
20240717,173400,52195925,3470,3470,3470,3470,0
|
|
20240717,173300,52195925,3470,3470,3470,3470,0
|
|
20240717,173200,52195925,3470,3470,3470,3470,0
|
|
20240717,173100,52195925,3470,3470,3470,3470,0
|
|
20240717,173000,52195925,3470,3470,3470,3470,0
|
|
20240717,172900,52195925,3470,3470,3470,3470,0
|
|
20240717,172800,52195925,3470,3470,3470,3470,0
|
|
20240717,172700,52195925,3470,3470,3470,3470,0
|
|
20240717,172600,52195925,3470,3470,3470,3470,0
|
|
20240717,172500,52195925,3470,3470,3470,3470,0
|
|
20240717,172400,52195925,3470,3470,3470,3470,0
|
|
20240717,172300,52195925,3470,3470,3470,3470,0
|
|
20240717,172200,52195925,3470,3470,3470,3470,0
|
|
20240717,172100,52195925,3470,3470,3470,3470,0
|
|
20240717,172000,52195925,3470,3470,3470,3470,624
|
|
20240717,171900,52195925,3470,3470,3470,3470,0
|
|
20240717,171800,52195925,3470,3470,3470,3470,0
|
|
20240717,171700,52195925,3470,3470,3470,3470,0
|
|
20240717,171600,52195925,3470,3470,3470,3470,0
|
|
20240717,171500,52195925,3470,3470,3470,3470,0
|
|
20240717,171400,52195925,3470,3470,3470,3470,0
|
|
20240717,171300,52195925,3470,3470,3470,3470,0
|
|
20240717,171200,52195925,3470,3470,3470,3470,0
|
|
20240717,171100,52195925,3470,3470,3470,3470,0
|
|
20240717,171000,52195925,3470,3470,3470,3470,0
|
|
20240717,170900,52195925,3470,3470,3470,3470,0
|
|
20240717,170800,52195925,3470,3470,3470,3470,0
|
|
20240717,170700,52195925,3470,3470,3470,3470,0
|
|
20240717,170600,52195925,3470,3470,3470,3470,0
|
|
20240717,170500,52195925,3470,3470,3470,3470,0
|
|
20240717,170400,52195925,3470,3470,3470,3470,0
|
|
20240717,170300,52195925,3470,3470,3470,3470,0
|
|
20240717,170200,52195925,3470,3470,3470,3470,0
|
|
20240717,170100,52195925,3470,3470,3470,3470,0
|
|
20240717,170000,52195925,3470,3470,3470,3470,0
|
|
20240717,165900,52195925,3470,3470,3470,3470,0
|
|
20240717,165800,52195925,3470,3470,3470,3470,0
|
|
20240717,165700,52195925,3470,3470,3470,3470,0
|
|
20240717,165600,52195925,3470,3470,3470,3470,0
|
|
20240717,165500,52195925,3470,3470,3470,3470,0
|
|
20240717,165400,52195925,3470,3470,3470,3470,0
|
|
20240717,165300,52195925,3470,3470,3470,3470,0
|
|
20240717,165200,52195925,3470,3470,3470,3470,0
|
|
20240717,165100,52195925,3470,3470,3470,3470,0
|
|
20240717,165000,52195925,3470,3470,3470,3470,624
|
|
20240717,164900,52195925,3470,3470,3470,3470,0
|
|
20240717,164800,52195925,3470,3470,3470,3470,0
|
|
20240717,164700,52195925,3470,3470,3470,3470,0
|
|
20240717,164600,52195925,3470,3470,3470,3470,0
|
|
20240717,164500,52195925,3470,3470,3470,3470,0
|
|
20240717,164400,52195925,3470,3470,3470,3470,0
|
|
20240717,164300,52195925,3470,3470,3470,3470,0
|
|
20240717,164200,52195925,3470,3470,3470,3470,0
|
|
20240717,164100,52195925,3470,3470,3470,3470,0
|
|
20240717,164000,52195925,3470,3470,3470,3470,0
|
|
20240717,163900,52195925,3470,3470,3470,3470,0
|
|
20240717,163800,52195925,3470,3470,3470,3470,0
|
|
20240717,163700,52195925,3470,3470,3470,3470,0
|
|
20240717,163600,52195925,3470,3470,3470,3470,0
|
|
20240717,163500,52195925,3470,3470,3470,3470,0
|
|
20240717,163400,52195925,3470,3470,3470,3470,0
|
|
20240717,163300,52195925,3470,3470,3470,3470,0
|
|
20240717,163200,52195925,3470,3470,3470,3470,0
|
|
20240717,163100,52195925,3470,3470,3470,3470,0
|
|
20240717,163000,52195925,3470,3470,3470,3470,0
|
|
20240717,162900,52195925,3470,3470,3470,3470,0
|
|
20240717,162800,52195925,3470,3470,3470,3470,0
|
|
20240717,162700,52195925,3470,3470,3470,3470,0
|
|
20240717,162600,52195925,3470,3470,3470,3470,0
|
|
20240717,162500,52195925,3470,3470,3470,3470,0
|
|
20240717,162400,52195925,3470,3470,3470,3470,0
|
|
20240717,162300,52195925,3470,3470,3470,3470,0
|
|
20240717,162200,52195925,3470,3470,3470,3470,0
|
|
20240717,162100,52195925,3470,3470,3470,3470,0
|
|
20240717,162000,52195925,3470,3470,3470,3470,624
|
|
20240717,161900,52195925,3470,3470,3470,3470,0
|
|
20240717,161800,52195925,3470,3470,3470,3470,0
|
|
20240717,161700,52195925,3470,3470,3470,3470,0
|
|
20240717,161600,52195925,3470,3470,3470,3470,0
|
|
20240717,161500,52195925,3470,3470,3470,3470,0
|
|
20240717,161400,52195925,3470,3470,3470,3470,0
|
|
20240717,161300,52195925,3470,3470,3470,3470,0
|
|
20240717,161200,52195925,3470,3470,3470,3470,0
|
|
20240717,161100,52195925,3470,3470,3470,3470,0
|
|
20240717,161000,52195925,3470,3470,3470,3470,0
|
|
20240717,160900,52195925,3470,3470,3470,3470,0
|
|
20240717,160800,52195925,3470,3470,3470,3470,0
|
|
20240717,160700,52195925,3470,3470,3470,3470,0
|
|
20240717,160600,52195925,3470,3470,3470,3470,0
|
|
20240717,160500,52195925,3470,3470,3470,3470,0
|
|
20240717,160400,52195925,3470,3470,3470,3470,0
|
|
20240717,160300,52195925,3470,3470,3470,3470,0
|
|
20240717,160200,52195925,3470,3470,3470,3470,0
|
|
20240717,160100,52195925,3470,3470,3470,3470,0
|
|
20240717,160000,52195925,3470,3470,3470,3470,0
|
|
20240717,155900,52195925,3470,3470,3470,3470,0
|
|
20240717,155800,52195925,3470,3470,3470,3470,0
|
|
20240717,155700,52195925,3470,3470,3470,3470,0
|
|
20240717,155600,52195925,3470,3470,3470,3470,0
|
|
20240717,155500,52195925,3470,3470,3470,3470,0
|
|
20240717,155400,52195925,3470,3470,3470,3470,0
|
|
20240717,155300,52195925,3470,3470,3470,3470,0
|
|
20240717,155200,52195925,3470,3470,3470,3470,0
|
|
20240717,155100,52195925,3470,3470,3470,3470,0
|
|
20240717,155000,52195925,3470,3470,3470,3470,624
|
|
20240717,154900,52195925,3470,3470,3470,3470,0
|
|
20240717,154800,52195925,3470,3470,3470,3470,0
|
|
20240717,154700,52195925,3470,3470,3470,3470,0
|
|
20240717,154600,52195925,3470,3470,3470,3470,0
|
|
20240717,154500,52195925,3470,3470,3470,3470,0
|
|
20240717,154400,52195925,3470,3470,3470,3470,0
|
|
20240717,154300,52195925,3470,3470,3470,3470,0
|
|
20240717,154200,52195925,3470,3470,3470,3470,0
|
|
20240717,154100,52195925,3470,3470,3470,3470,0
|
|
20240717,154000,52195925,3470,3470,3470,3470,0
|
|
20240717,153900,52195925,3470,3470,3470,3470,0
|
|
20240717,153800,52195925,3470,3470,3470,3470,0
|
|
20240717,153700,52195925,3470,3470,3470,3470,0
|
|
20240717,153600,52195925,3470,3470,3470,3470,0
|
|
20240717,153500,52195925,3470,3470,3470,3470,0
|
|
20240717,153400,52195925,3470,3470,3470,3470,0
|
|
20240717,153300,52195925,3470,3470,3470,3470,0
|
|
20240717,153200,52195925,3470,3470,3470,3470,0
|
|
20240717,153100,52195925,3470,3470,3470,3470,0
|
|
20240717,153000,52195925,3470,3470,3470,3470,624
|
|
20240717,152900,50030645,3470,3470,3470,3470,0
|
|
20240717,152800,50030645,3470,3470,3470,3470,0
|
|
20240717,152700,50030645,3470,3470,3470,3470,0
|
|
20240717,152600,50030645,3470,3470,3470,3470,0
|
|
20240717,152500,50030645,3470,3470,3470,3470,0
|
|
20240717,152400,50030645,3470,3470,3470,3470,0
|
|
20240717,152300,50030645,3470,3470,3470,3470,0
|
|
20240717,152200,50030645,3470,3470,3470,3470,0
|
|
20240717,152100,50030645,3470,3470,3470,3470,0
|
|
20240717,152000,50030645,3470,3470,3470,3470,0
|
|
20240717,151900,50030645,3470,3470,3470,3470,0
|
|
20240717,151800,50030645,3470,3470,3470,3470,5
|
|
20240717,151700,50013295,3470,3470,3470,3470,0
|
|
20240717,151600,50013295,3470,3470,3470,3470,1
|
|
20240717,151500,50009825,3455,3470,3470,3455,17
|
|
20240717,151400,49950940,3470,3470,3470,3470,0
|
|
20240717,151300,49950940,3470,3470,3470,3470,3
|
|
20240717,151200,49940530,3470,3470,3470,3470,0
|
|
20240717,151100,49940530,3470,3470,3470,3470,0
|
|
20240717,151000,49940530,3470,3470,3470,3470,0
|
|
20240717,150900,49940530,3470,3470,3470,3470,0
|
|
20240717,150800,49940530,3470,3470,3470,3470,0
|
|
20240717,150700,49940530,3470,3470,3470,3470,0
|
|
20240717,150600,49940530,3470,3470,3470,3470,0
|
|
20240717,150500,49940530,3470,3470,3470,3470,0
|
|
20240717,150400,49940530,3470,3465,3470,3455,1001
|
|
20240717,150300,46480545,3470,3470,3470,3470,4
|
|
20240717,150200,46466665,3470,3470,3470,3470,0
|
|
20240717,150100,46466665,3470,3470,3470,3470,0
|
|
20240717,150000,46466665,3470,3470,3470,3470,0
|
|
20240717,145900,46466665,3470,3470,3470,3470,0
|
|
20240717,145800,46466665,3470,3470,3470,3470,0
|
|
20240717,145700,46466665,3470,3470,3470,3470,0
|
|
20240717,145600,46466665,3470,3470,3470,3470,0
|
|
20240717,145500,46466665,3470,3470,3470,3470,0
|
|
20240717,145400,46466665,3470,3470,3470,3470,0
|
|
20240717,145300,46466665,3470,3470,3470,3470,0
|
|
20240717,145200,46466665,3470,3470,3470,3470,0
|
|
20240717,145100,46466665,3470,3470,3470,3470,0
|
|
20240717,145000,46466665,3470,3470,3470,3470,0
|
|
20240717,144900,46466665,3470,3470,3470,3470,86
|
|
20240717,144800,46168245,3480,3480,3480,3480,0
|
|
20240717,144700,46168245,3480,3480,3480,3480,0
|
|
20240717,144600,46168245,3480,3480,3480,3480,0
|
|
20240717,144500,46168245,3480,3480,3480,3480,0
|
|
20240717,144400,46168245,3480,3480,3480,3480,0
|
|
20240717,144300,46168245,3480,3480,3480,3480,0
|
|
20240717,144200,46168245,3480,3480,3480,3480,0
|
|
20240717,144100,46168245,3480,3480,3480,3480,0
|
|
20240717,144000,46168245,3480,3480,3480,3480,0
|
|
20240717,143900,46168245,3480,3480,3480,3480,0
|
|
20240717,143800,46168245,3480,3480,3480,3480,0
|
|
20240717,143700,46168245,3480,3460,3480,3460,2
|
|
20240717,143600,46161305,3465,3465,3465,3465,0
|
|
20240717,143500,46161305,3465,3465,3465,3465,0
|
|
20240717,143400,46161305,3465,3465,3465,3465,0
|
|
20240717,143300,46161305,3465,3465,3465,3465,0
|
|
20240717,143200,46161305,3465,3465,3465,3465,0
|
|
20240717,143100,46161305,3465,3465,3465,3465,0
|
|
20240717,143000,46161305,3465,3465,3465,3465,0
|
|
20240717,142900,46161305,3465,3465,3465,3465,0
|
|
20240717,142800,46161305,3465,3465,3465,3465,100
|
|
20240717,142700,45814805,3465,3465,3465,3465,100
|
|
20240717,142600,45468305,3480,3480,3480,3480,0
|
|
20240717,142500,45468305,3480,3465,3480,3465,89
|
|
20240717,142400,45159885,3470,3470,3470,3470,0
|
|
20240717,142300,45159885,3470,3470,3470,3470,14
|
|
20240717,142200,45111305,3475,3475,3475,3475,0
|
|
20240717,142100,45111305,3475,3475,3475,3475,0
|
|
20240717,142000,45111305,3475,3475,3475,3475,0
|
|
20240717,141900,45111305,3475,3475,3475,3475,0
|
|
20240717,141800,45111305,3475,3475,3475,3475,33
|
|
20240717,141700,44996630,3470,3470,3470,3470,1
|
|
20240717,141600,44993160,3470,3470,3470,3470,1
|
|
20240717,141500,44989690,3480,3480,3480,3480,0
|
|
20240717,141400,44989690,3480,3480,3480,3480,0
|
|
20240717,141300,44989690,3480,3480,3480,3480,0
|
|
20240717,141200,44989690,3480,3480,3480,3480,0
|
|
20240717,141100,44989690,3480,3480,3480,3480,0
|
|
20240717,141000,44989690,3480,3480,3480,3480,0
|
|
20240717,140900,44989690,3480,3480,3480,3480,0
|
|
20240717,140800,44989690,3480,3480,3480,3480,0
|
|
20240717,140700,44989690,3480,3480,3480,3480,0
|
|
20240717,140600,44989690,3480,3480,3480,3480,0
|
|
20240717,140500,44989690,3480,3480,3480,3480,0
|
|
20240717,140400,44989690,3480,3480,3480,3480,0
|
|
20240717,140300,44989690,3480,3480,3480,3480,0
|
|
20240717,140200,44989690,3480,3480,3480,3480,0
|
|
20240717,140100,44989690,3480,3465,3480,3465,21
|
|
20240717,140000,44916910,3475,3475,3475,3475,0
|
|
20240717,135900,44916910,3475,3475,3475,3475,0
|
|
20240717,135800,44916910,3475,3475,3475,3475,20
|
|
20240717,135700,44847410,3475,3475,3475,3475,0
|
|
20240717,135600,44847410,3475,3475,3475,3475,0
|
|
20240717,135500,44847410,3475,3475,3475,3475,0
|
|
20240717,135400,44847410,3475,3475,3475,3475,0
|
|
20240717,135300,44847410,3475,3475,3475,3475,0
|
|
20240717,135200,44847410,3475,3475,3475,3475,0
|
|
20240717,135100,44847410,3475,3475,3475,3475,0
|
|
20240717,135000,44847410,3475,3475,3475,3475,0
|
|
20240717,134900,44847410,3475,3475,3475,3475,0
|
|
20240717,134800,44847410,3475,3475,3475,3475,0
|
|
20240717,134700,44847410,3475,3475,3475,3475,0
|
|
20240717,134600,44847410,3475,3475,3475,3475,0
|
|
20240717,134500,44847410,3475,3475,3475,3475,0
|
|
20240717,134400,44847410,3475,3475,3475,3475,0
|
|
20240717,134300,44847410,3475,3475,3475,3475,0
|
|
20240717,134200,44847410,3475,3475,3475,3475,0
|
|
20240717,134100,44847410,3475,3475,3475,3475,0
|
|
20240717,134000,44847410,3475,3475,3475,3475,0
|
|
20240717,133900,44847410,3475,3475,3475,3475,0
|
|
20240717,133800,44847410,3475,3475,3475,3475,0
|
|
20240717,133700,44847410,3475,3475,3475,3475,0
|
|
20240717,133600,44847410,3475,3475,3475,3475,0
|
|
20240717,133500,44847410,3475,3475,3475,3475,0
|
|
20240717,133400,44847410,3475,3475,3475,3475,0
|
|
20240717,133300,44847410,3475,3475,3475,3475,0
|
|
20240717,133200,44847410,3475,3475,3475,3475,0
|
|
20240717,133100,44847410,3475,3475,3475,3475,0
|
|
20240717,133000,44847410,3475,3475,3475,3475,0
|
|
20240717,132900,44847410,3475,3475,3475,3475,0
|
|
20240717,132800,44847410,3475,3475,3475,3475,0
|
|
20240717,132700,44847410,3475,3475,3475,3475,0
|
|
20240717,132600,44847410,3475,3475,3475,3475,0
|
|
20240717,132500,44847410,3475,3475,3475,3475,0
|
|
20240717,132400,44847410,3475,3475,3475,3475,0
|
|
20240717,132300,44847410,3475,3475,3475,3475,0
|
|
20240717,132200,44847410,3475,3475,3475,3475,0
|
|
20240717,132100,44847410,3475,3475,3475,3475,0
|
|
20240717,132000,44847410,3475,3475,3475,3475,0
|
|
20240717,131900,44847410,3475,3475,3475,3475,0
|
|
20240717,131800,44847410,3475,3475,3475,3475,0
|
|
20240717,131700,44847410,3475,3475,3475,3475,0
|
|
20240717,131600,44847410,3475,3475,3475,3475,0
|
|
20240717,131500,44847410,3475,3475,3475,3475,0
|
|
20240717,131400,44847410,3475,3475,3475,3475,0
|
|
20240717,131300,44847410,3475,3475,3475,3475,0
|
|
20240717,131200,44847410,3475,3475,3475,3475,1
|
|
20240717,131100,44843935,3460,3460,3460,3460,3
|
|
20240717,131000,44833555,3475,3475,3475,3475,0
|
|
20240717,130900,44833555,3475,3475,3475,3475,0
|
|
20240717,130800,44833555,3475,3475,3475,3475,0
|
|
20240717,130700,44833555,3475,3475,3475,3475,0
|
|
20240717,130600,44833555,3475,3475,3475,3475,0
|
|
20240717,130500,44833555,3475,3475,3475,3475,0
|
|
20240717,130400,44833555,3475,3475,3475,3475,0
|
|
20240717,130300,44833555,3475,3475,3475,3475,0
|
|
20240717,130200,44833555,3475,3475,3475,3475,0
|
|
20240717,130100,44833555,3475,3475,3475,3475,0
|
|
20240717,130000,44833555,3475,3475,3475,3475,0
|
|
20240717,125900,44833555,3475,3475,3475,3475,0
|
|
20240717,125800,44833555,3475,3475,3475,3475,0
|
|
20240717,125700,44833555,3475,3475,3475,3475,0
|
|
20240717,125600,44833555,3475,3475,3475,3475,0
|
|
20240717,125500,44833555,3475,3475,3475,3475,0
|
|
20240717,125400,44833555,3475,3475,3475,3475,500
|
|
20240717,125300,43096055,3475,3475,3475,3475,0
|
|
20240717,125200,43096055,3475,3475,3475,3475,0
|
|
20240717,125100,43096055,3475,3475,3475,3475,0
|
|
20240717,125000,43096055,3475,3475,3475,3475,0
|
|
20240717,124900,43096055,3475,3475,3475,3475,0
|
|
20240717,124800,43096055,3475,3475,3475,3475,0
|
|
20240717,124700,43096055,3475,3475,3475,3475,0
|
|
20240717,124600,43096055,3475,3475,3475,3475,0
|
|
20240717,124500,43096055,3475,3475,3475,3475,1
|
|
20240717,124400,43092580,3460,3470,3470,3460,2000
|
|
20240717,124300,36169940,3475,3475,3475,3475,0
|
|
20240717,124200,36169940,3475,3475,3475,3475,0
|
|
20240717,124100,36169940,3475,3475,3475,3475,1
|
|
20240717,124000,36166465,3475,3475,3475,3475,49
|
|
20240717,123900,35996190,3475,3475,3475,3475,0
|
|
20240717,123800,35996190,3475,3475,3475,3475,1
|
|
20240717,123700,35992715,3475,3475,3475,3475,0
|
|
20240717,123600,35992715,3475,3475,3475,3475,0
|
|
20240717,123500,35992715,3475,3475,3475,3475,577
|
|
20240717,123400,33987640,3475,3475,3475,3475,26
|
|
20240717,123300,33897290,3475,3475,3475,3475,0
|
|
20240717,123200,33897290,3475,3475,3475,3475,0
|
|
20240717,123100,33897290,3475,3475,3475,3475,0
|
|
20240717,123000,33897290,3475,3475,3475,3475,0
|
|
20240717,122900,33897290,3475,3475,3475,3475,0
|
|
20240717,122800,33897290,3475,3475,3475,3475,0
|
|
20240717,122700,33897290,3475,3475,3475,3475,0
|
|
20240717,122600,33897290,3475,3475,3475,3475,0
|
|
20240717,122500,33897290,3475,3475,3475,3475,0
|
|
20240717,122400,33897290,3475,3475,3475,3475,0
|
|
20240717,122300,33897290,3475,3475,3475,3475,0
|
|
20240717,122200,33897290,3475,3475,3475,3475,0
|
|
20240717,122100,33897290,3475,3475,3475,3475,0
|
|
20240717,122000,33897290,3475,3475,3475,3475,0
|
|
20240717,121900,33897290,3475,3475,3475,3475,0
|
|
20240717,121800,33897290,3475,3475,3475,3475,0
|
|
20240717,121700,33897290,3475,3475,3475,3475,0
|
|
20240717,121600,33897290,3475,3475,3475,3475,0
|
|
20240717,121500,33897290,3475,3475,3475,3475,0
|
|
20240717,121400,33897290,3475,3475,3475,3475,0
|
|
20240717,121300,33897290,3475,3475,3475,3475,0
|
|
20240717,121200,33897290,3475,3475,3475,3475,0
|
|
20240717,121100,33897290,3475,3475,3475,3475,0
|
|
20240717,121000,33897290,3475,3475,3475,3475,0
|
|
20240717,120900,33897290,3475,3475,3475,3475,0
|
|
20240717,120800,33897290,3475,3475,3475,3475,0
|
|
20240717,120700,33897290,3475,3475,3475,3475,0
|
|
20240717,120600,33897290,3475,3475,3475,3475,0
|
|
20240717,120500,33897290,3475,3475,3475,3475,0
|
|
20240717,120400,33897290,3475,3475,3475,3475,0
|
|
20240717,120300,33897290,3475,3475,3475,3475,0
|
|
20240717,120200,33897290,3475,3475,3475,3475,0
|
|
20240717,120100,33897290,3475,3475,3475,3475,0
|
|
20240717,120000,33897290,3475,3475,3475,3475,5
|
|
20240717,115900,33879915,3475,3475,3475,3475,0
|
|
20240717,115800,33879915,3475,3475,3475,3475,0
|
|
20240717,115700,33879915,3475,3475,3475,3475,0
|
|
20240717,115600,33879915,3475,3475,3475,3475,0
|
|
20240717,115500,33879915,3475,3475,3475,3475,0
|
|
20240717,115400,33879915,3475,3475,3475,3475,0
|
|
20240717,115300,33879915,3475,3475,3475,3475,0
|
|
20240717,115200,33879915,3475,3475,3475,3475,0
|
|
20240717,115100,33879915,3475,3475,3475,3475,0
|
|
20240717,115000,33879915,3475,3475,3475,3475,0
|
|
20240717,114900,33879915,3475,3475,3475,3475,0
|
|
20240717,114800,33879915,3475,3475,3475,3475,0
|
|
20240717,114700,33879915,3475,3475,3475,3475,0
|
|
20240717,114600,33879915,3475,3475,3475,3475,0
|
|
20240717,114500,33879915,3475,3475,3475,3475,0
|
|
20240717,114400,33879915,3475,3475,3475,3475,0
|
|
20240717,114300,33879915,3475,3475,3475,3475,0
|
|
20240717,114200,33879915,3475,3465,3475,3465,4
|
|
20240717,114100,33866045,3460,3465,3465,3460,1484
|
|
20240717,114000,28724955,3470,3470,3470,3470,0
|
|
20240717,113900,28724955,3470,3470,3470,3470,0
|
|
20240717,113800,28724955,3470,3470,3470,3470,106
|
|
20240717,113700,28357135,3475,3475,3475,3475,0
|
|
20240717,113600,28357135,3475,3475,3475,3475,0
|
|
20240717,113500,28357135,3475,3475,3475,3475,0
|
|
20240717,113400,28357135,3475,3475,3475,3475,0
|
|
20240717,113300,28357135,3475,3475,3475,3475,1
|
|
20240717,113200,28353660,3475,3475,3475,3475,40
|
|
20240717,113100,28214660,3475,3475,3475,3475,0
|
|
20240717,113000,28214660,3475,3475,3475,3475,0
|
|
20240717,112900,28214660,3475,3475,3475,3475,0
|
|
20240717,112800,28214660,3475,3475,3475,3475,0
|
|
20240717,112700,28214660,3475,3475,3475,3475,0
|
|
20240717,112600,28214660,3475,3475,3475,3475,0
|
|
20240717,112500,28214660,3475,3475,3475,3475,0
|
|
20240717,112400,28214660,3475,3475,3475,3475,0
|
|
20240717,112300,28214660,3475,3475,3475,3475,0
|
|
20240717,112200,28214660,3475,3475,3475,3475,0
|
|
20240717,112100,28214660,3475,3475,3475,3475,0
|
|
20240717,112000,28214660,3475,3475,3475,3475,0
|
|
20240717,111900,28214660,3475,3475,3475,3475,0
|
|
20240717,111800,28214660,3475,3475,3475,3475,0
|
|
20240717,111700,28214660,3475,3475,3475,3475,5
|
|
20240717,111600,28197285,3475,3475,3475,3475,0
|
|
20240717,111500,28197285,3475,3475,3475,3475,0
|
|
20240717,111400,28197285,3475,3475,3475,3475,40
|
|
20240717,111300,28058285,3475,3475,3475,3475,5
|
|
20240717,111200,28040910,3480,3480,3480,3480,0
|
|
20240717,111100,28040910,3480,3480,3480,3480,0
|
|
20240717,111000,28040910,3480,3480,3480,3480,0
|
|
20240717,110900,28040910,3480,3480,3480,3480,0
|
|
20240717,110800,28040910,3480,3480,3480,3480,0
|
|
20240717,110700,28040910,3480,3480,3480,3480,0
|
|
20240717,110600,28040910,3480,3480,3480,3480,0
|
|
20240717,110500,28040910,3480,3480,3480,3480,0
|
|
20240717,110400,28040910,3480,3480,3480,3480,0
|
|
20240717,110300,28040910,3480,3480,3480,3480,9
|
|
20240717,110200,28009590,3480,3480,3480,3480,0
|
|
20240717,110100,28009590,3480,3480,3480,3480,0
|
|
20240717,110000,28009590,3480,3480,3480,3480,0
|
|
20240717,105900,28009590,3480,3480,3480,3480,0
|
|
20240717,105800,28009590,3480,3480,3480,3480,0
|
|
20240717,105700,28009590,3480,3480,3480,3480,0
|
|
20240717,105600,28009590,3480,3480,3480,3480,0
|
|
20240717,105500,28009590,3480,3480,3480,3480,0
|
|
20240717,105400,28009590,3480,3480,3480,3480,0
|
|
20240717,105300,28009590,3480,3480,3480,3480,0
|
|
20240717,105200,28009590,3480,3480,3480,3480,0
|
|
20240717,105100,28009590,3480,3480,3480,3480,0
|
|
20240717,105000,28009590,3480,3480,3480,3480,1
|
|
20240717,104900,28006110,3470,3470,3470,3470,0
|
|
20240717,104800,28006110,3470,3470,3470,3470,49
|
|
20240717,104700,27836080,3465,3465,3465,3465,0
|
|
20240717,104600,27836080,3465,3465,3465,3465,110
|
|
20240717,104500,27454930,3465,3465,3465,3465,0
|
|
20240717,104400,27454930,3465,3465,3465,3465,0
|
|
20240717,104300,27454930,3465,3465,3465,3465,0
|
|
20240717,104200,27454930,3465,3465,3465,3465,0
|
|
20240717,104100,27454930,3465,3465,3465,3465,0
|
|
20240717,104000,27454930,3465,3465,3465,3465,0
|
|
20240717,103900,27454930,3465,3465,3465,3465,0
|
|
20240717,103800,27454930,3465,3465,3465,3465,0
|
|
20240717,103700,27454930,3465,3465,3465,3465,0
|
|
20240717,103600,27454930,3465,3465,3465,3465,0
|
|
20240717,103500,27454930,3465,3465,3465,3465,0
|
|
20240717,103400,27454930,3465,3460,3465,3455,2460
|
|
20240717,103300,18950820,3460,3460,3460,3460,0
|
|
20240717,103200,18950820,3460,3465,3465,3460,1001
|
|
20240717,103100,15487355,3465,3465,3465,3465,2
|
|
20240717,103000,15480425,3465,3465,3465,3465,0
|
|
20240717,102900,15480425,3465,3465,3465,3465,80
|
|
20240717,102800,15203225,3465,3465,3465,3465,295
|
|
20240717,102700,14181050,3465,3465,3465,3465,0
|
|
20240717,102600,14181050,3465,3480,3480,3465,1077
|
|
20240717,102500,10443920,3480,3480,3480,3480,0
|
|
20240717,102400,10443920,3480,3480,3480,3480,0
|
|
20240717,102300,10443920,3480,3480,3480,3480,0
|
|
20240717,102200,10443920,3480,3480,3480,3480,0
|
|
20240717,102100,10443920,3480,3480,3480,3480,0
|
|
20240717,102000,10443920,3480,3475,3480,3475,117
|
|
20240717,101900,10036905,3480,3480,3480,3480,0
|
|
20240717,101800,10036905,3480,3480,3480,3480,0
|
|
20240717,101700,10036905,3480,3480,3480,3480,0
|
|
20240717,101600,10036905,3480,3480,3480,3480,28
|
|
20240717,101500,9939465,3480,3480,3480,3480,0
|
|
20240717,101400,9939465,3480,3480,3480,3480,0
|
|
20240717,101300,9939465,3480,3480,3480,3480,0
|
|
20240717,101200,9939465,3480,3480,3480,3480,0
|
|
20240717,101100,9939465,3480,3480,3480,3480,0
|
|
20240717,101000,9939465,3480,3480,3480,3480,0
|
|
20240717,100900,9939465,3480,3480,3480,3480,0
|
|
20240717,100800,9939465,3480,3470,3480,3470,16
|
|
20240717,100700,9883935,3480,3480,3480,3480,0
|
|
20240717,100600,9883935,3480,3480,3480,3480,0
|
|
20240717,100500,9883935,3480,3480,3480,3480,0
|
|
20240717,100400,9883935,3480,3480,3480,3480,0
|
|
20240717,100300,9883935,3480,3480,3480,3480,0
|
|
20240717,100200,9883935,3480,3480,3480,3480,0
|
|
20240717,100100,9883935,3480,3480,3480,3480,0
|
|
20240717,100000,9883935,3480,3480,3480,3480,0
|
|
20240717,095900,9883935,3480,3480,3480,3480,0
|
|
20240717,095800,9883935,3480,3480,3480,3480,0
|
|
20240717,095700,9883935,3480,3470,3480,3470,993
|
|
20240717,095600,6438205,3480,3480,3480,3480,5
|
|
20240717,095500,6420805,3480,3480,3480,3480,0
|
|
20240717,095400,6420805,3480,3480,3480,3480,100
|
|
20240717,095300,6072805,3480,3480,3480,3480,0
|
|
20240717,095200,6072805,3480,3480,3480,3480,22
|
|
20240717,095100,5996245,3480,3480,3480,3480,0
|
|
20240717,095000,5996245,3480,3480,3480,3480,0
|
|
20240717,094900,5996245,3480,3480,3480,3480,0
|
|
20240717,094800,5996245,3480,3480,3480,3480,100
|
|
20240717,094700,5648245,3480,3480,3480,3480,100
|
|
20240717,094600,5300245,3480,3480,3480,3480,5
|
|
20240717,094500,5282845,3480,3480,3480,3480,0
|
|
20240717,094400,5282845,3480,3480,3480,3480,20
|
|
20240717,094300,5213245,3480,3480,3480,3480,0
|
|
20240717,094200,5213245,3480,3480,3480,3480,0
|
|
20240717,094100,5213245,3480,3480,3480,3480,1
|
|
20240717,094000,5209765,3480,3480,3480,3480,0
|
|
20240717,093900,5209765,3480,3480,3480,3480,0
|
|
20240717,093800,5209765,3480,3480,3480,3480,10
|
|
20240717,093700,5174965,3480,3480,3480,3480,100
|
|
20240717,093600,4826965,3480,3480,3480,3480,0
|
|
20240717,093500,4826965,3480,3480,3480,3480,0
|
|
20240717,093400,4826965,3480,3480,3480,3480,1
|
|
20240717,093300,4823485,3460,3460,3460,3460,0
|
|
20240717,093200,4823485,3460,3460,3460,3460,0
|
|
20240717,093100,4823485,3460,3460,3460,3460,300
|
|
20240717,093000,3785485,3460,3460,3460,3460,0
|
|
20240717,092900,3785485,3460,3460,3460,3460,144
|
|
20240717,092800,3287245,3480,3480,3480,3480,10
|
|
20240717,092700,3252445,3480,3480,3480,3480,0
|
|
20240717,092600,3252445,3480,3480,3480,3480,0
|
|
20240717,092500,3252445,3480,3480,3480,3480,0
|
|
20240717,092400,3252445,3480,3480,3480,3480,0
|
|
20240717,092300,3252445,3480,3480,3480,3480,1
|
|
20240717,092200,3248965,3460,3460,3460,3460,20
|
|
20240717,092100,3179765,3460,3460,3460,3460,0
|
|
20240717,092000,3179765,3460,3460,3460,3460,0
|
|
20240717,091900,3179765,3460,3460,3460,3460,0
|
|
20240717,091800,3179765,3460,3460,3460,3460,0
|
|
20240717,091700,3179765,3460,3480,3480,3460,502
|
|
20240717,091600,1442825,3465,3465,3465,3465,99
|
|
20240717,091500,1099790,3470,3470,3470,3470,0
|
|
20240717,091400,1099790,3470,3470,3470,3470,0
|
|
20240717,091300,1099790,3470,3470,3470,3470,0
|
|
20240717,091200,1099790,3470,3470,3470,3470,0
|
|
20240717,091100,1099790,3470,3470,3470,3470,1
|
|
20240717,091000,1096320,3460,3460,3460,3460,10
|
|
20240717,090900,1061720,3470,3470,3470,3470,0
|
|
20240717,090800,1061720,3470,3470,3470,3470,0
|
|
20240717,090700,1061720,3470,3470,3470,3470,0
|
|
20240717,090600,1061720,3470,3470,3470,3470,1
|
|
20240717,090500,1058250,3455,3455,3455,3455,66
|
|
20240717,090400,830220,3470,3455,3470,3455,41
|
|
20240717,090300,688550,3470,3470,3470,3470,0
|
|
20240717,090200,688550,3470,3470,3470,3470,0
|
|
20240717,090100,688550,3470,3460,3470,3460,52
|
|
20240717,090000,508620,3460,3460,3460,3460,147
|