573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183000,137049853,1750,1750,1750,1750,836
|
|
20240705,182900,137049853,1750,1750,1750,1750,0
|
|
20240705,182800,137049853,1750,1750,1750,1750,0
|
|
20240705,182700,137049853,1750,1750,1750,1750,0
|
|
20240705,182600,137049853,1750,1750,1750,1750,0
|
|
20240705,182500,137049853,1750,1750,1750,1750,0
|
|
20240705,182400,137049853,1750,1750,1750,1750,0
|
|
20240705,182300,137049853,1750,1750,1750,1750,0
|
|
20240705,182200,137049853,1750,1750,1750,1750,0
|
|
20240705,182100,137049853,1750,1750,1750,1750,0
|
|
20240705,182000,137049853,1750,1750,1750,1750,0
|
|
20240705,181900,137049853,1750,1750,1750,1750,0
|
|
20240705,181800,137049853,1750,1750,1750,1750,0
|
|
20240705,181700,137049853,1750,1750,1750,1750,0
|
|
20240705,181600,137049853,1750,1750,1750,1750,0
|
|
20240705,181500,137049853,1750,1750,1750,1750,0
|
|
20240705,181400,137049853,1750,1750,1750,1750,0
|
|
20240705,181300,137049853,1750,1750,1750,1750,0
|
|
20240705,181200,137049853,1750,1750,1750,1750,0
|
|
20240705,181100,137049853,1750,1750,1750,1750,0
|
|
20240705,181000,137049853,1750,1750,1750,1750,0
|
|
20240705,180900,137049853,1750,1750,1750,1750,0
|
|
20240705,180800,137049853,1750,1750,1750,1750,0
|
|
20240705,180700,137049853,1750,1750,1750,1750,0
|
|
20240705,180600,137049853,1750,1750,1750,1750,0
|
|
20240705,180500,137049853,1750,1750,1750,1750,0
|
|
20240705,180400,137049853,1750,1750,1750,1750,0
|
|
20240705,180300,137049853,1750,1750,1750,1750,0
|
|
20240705,180200,137049853,1750,1750,1750,1750,0
|
|
20240705,180100,137049853,1750,1750,1750,1750,0
|
|
20240705,180000,137049853,1750,1750,1750,1750,836
|
|
20240705,175900,137049853,1750,1750,1750,1750,0
|
|
20240705,175800,137049853,1750,1750,1750,1750,0
|
|
20240705,175700,137049853,1750,1750,1750,1750,0
|
|
20240705,175600,137049853,1750,1750,1750,1750,0
|
|
20240705,175500,137049853,1750,1750,1750,1750,0
|
|
20240705,175400,137049853,1750,1750,1750,1750,0
|
|
20240705,175300,137049853,1750,1750,1750,1750,0
|
|
20240705,175200,137049853,1750,1750,1750,1750,0
|
|
20240705,175100,137049853,1750,1750,1750,1750,0
|
|
20240705,175000,137049853,1750,1750,1750,1750,0
|
|
20240705,174900,137049853,1750,1750,1750,1750,0
|
|
20240705,174800,137049853,1750,1750,1750,1750,0
|
|
20240705,174700,137049853,1750,1750,1750,1750,0
|
|
20240705,174600,137049853,1750,1750,1750,1750,0
|
|
20240705,174500,137049853,1750,1750,1750,1750,0
|
|
20240705,174400,137049853,1750,1750,1750,1750,0
|
|
20240705,174300,137049853,1750,1750,1750,1750,0
|
|
20240705,174200,137049853,1750,1750,1750,1750,0
|
|
20240705,174100,137049853,1750,1750,1750,1750,0
|
|
20240705,174000,137049853,1750,1750,1750,1750,0
|
|
20240705,173900,137049853,1750,1750,1750,1750,0
|
|
20240705,173800,137049853,1750,1750,1750,1750,0
|
|
20240705,173700,137049853,1750,1750,1750,1750,0
|
|
20240705,173600,137049853,1750,1750,1750,1750,0
|
|
20240705,173500,137049853,1750,1750,1750,1750,0
|
|
20240705,173400,137049853,1750,1750,1750,1750,0
|
|
20240705,173300,137049853,1750,1750,1750,1750,0
|
|
20240705,173200,137049853,1750,1750,1750,1750,0
|
|
20240705,173100,137049853,1750,1750,1750,1750,0
|
|
20240705,173000,137049853,1750,1750,1750,1750,836
|
|
20240705,172900,137049853,1750,1750,1750,1750,0
|
|
20240705,172800,137049853,1750,1750,1750,1750,0
|
|
20240705,172700,137049853,1750,1750,1750,1750,0
|
|
20240705,172600,137049853,1750,1750,1750,1750,0
|
|
20240705,172500,137049853,1750,1750,1750,1750,0
|
|
20240705,172400,137049853,1750,1750,1750,1750,0
|
|
20240705,172300,137049853,1750,1750,1750,1750,0
|
|
20240705,172200,137049853,1750,1750,1750,1750,0
|
|
20240705,172100,137049853,1750,1750,1750,1750,0
|
|
20240705,172000,137049853,1750,1750,1750,1750,0
|
|
20240705,171900,137049853,1750,1750,1750,1750,0
|
|
20240705,171800,137049853,1750,1750,1750,1750,0
|
|
20240705,171700,137049853,1750,1750,1750,1750,0
|
|
20240705,171600,137049853,1750,1750,1750,1750,0
|
|
20240705,171500,137049853,1750,1750,1750,1750,0
|
|
20240705,171400,137049853,1750,1750,1750,1750,0
|
|
20240705,171300,137049853,1750,1750,1750,1750,0
|
|
20240705,171200,137049853,1750,1750,1750,1750,0
|
|
20240705,171100,137049853,1750,1750,1750,1750,0
|
|
20240705,171000,137049853,1750,1750,1750,1750,0
|
|
20240705,170900,137049853,1750,1750,1750,1750,0
|
|
20240705,170800,137049853,1750,1750,1750,1750,0
|
|
20240705,170700,137049853,1750,1750,1750,1750,0
|
|
20240705,170600,137049853,1750,1750,1750,1750,0
|
|
20240705,170500,137049853,1750,1750,1750,1750,0
|
|
20240705,170400,137049853,1750,1750,1750,1750,0
|
|
20240705,170300,137049853,1750,1750,1750,1750,0
|
|
20240705,170200,137049853,1750,1750,1750,1750,0
|
|
20240705,170100,137049853,1750,1750,1750,1750,0
|
|
20240705,170000,137049853,1750,1750,1750,1750,836
|
|
20240705,165900,137049853,1750,1750,1750,1750,0
|
|
20240705,165800,137049853,1750,1750,1750,1750,0
|
|
20240705,165700,137049853,1750,1750,1750,1750,0
|
|
20240705,165600,137049853,1750,1750,1750,1750,0
|
|
20240705,165500,137049853,1750,1750,1750,1750,0
|
|
20240705,165400,137049853,1750,1750,1750,1750,0
|
|
20240705,165300,137049853,1750,1750,1750,1750,0
|
|
20240705,165200,137049853,1750,1750,1750,1750,0
|
|
20240705,165100,137049853,1750,1750,1750,1750,0
|
|
20240705,165000,137049853,1750,1750,1750,1750,0
|
|
20240705,164900,137049853,1750,1750,1750,1750,0
|
|
20240705,164800,137049853,1750,1750,1750,1750,0
|
|
20240705,164700,137049853,1750,1750,1750,1750,0
|
|
20240705,164600,137049853,1750,1750,1750,1750,0
|
|
20240705,164500,137049853,1750,1750,1750,1750,0
|
|
20240705,164400,137049853,1750,1750,1750,1750,0
|
|
20240705,164300,137049853,1750,1750,1750,1750,0
|
|
20240705,164200,137049853,1750,1750,1750,1750,0
|
|
20240705,164100,137049853,1750,1750,1750,1750,0
|
|
20240705,164000,137049853,1750,1750,1750,1750,0
|
|
20240705,163900,137049853,1750,1750,1750,1750,0
|
|
20240705,163800,137049853,1750,1750,1750,1750,0
|
|
20240705,163700,137049853,1750,1750,1750,1750,0
|
|
20240705,163600,137049853,1750,1750,1750,1750,0
|
|
20240705,163500,137049853,1750,1750,1750,1750,0
|
|
20240705,163400,137049853,1750,1750,1750,1750,0
|
|
20240705,163300,137049853,1750,1750,1750,1750,0
|
|
20240705,163200,137049853,1750,1750,1750,1750,0
|
|
20240705,163100,137049853,1750,1750,1750,1750,0
|
|
20240705,163000,137049853,1750,1750,1750,1750,836
|
|
20240705,162900,137049853,1750,1750,1750,1750,0
|
|
20240705,162800,137049853,1750,1750,1750,1750,0
|
|
20240705,162700,137049853,1750,1750,1750,1750,0
|
|
20240705,162600,137049853,1750,1750,1750,1750,0
|
|
20240705,162500,137049853,1750,1750,1750,1750,0
|
|
20240705,162400,137049853,1750,1750,1750,1750,0
|
|
20240705,162300,137049853,1750,1750,1750,1750,0
|
|
20240705,162200,137049853,1750,1750,1750,1750,0
|
|
20240705,162100,137049853,1750,1750,1750,1750,0
|
|
20240705,162000,137049853,1750,1750,1750,1750,0
|
|
20240705,161900,137049853,1750,1750,1750,1750,0
|
|
20240705,161800,137049853,1750,1750,1750,1750,0
|
|
20240705,161700,137049853,1750,1750,1750,1750,0
|
|
20240705,161600,137049853,1750,1750,1750,1750,0
|
|
20240705,161500,137049853,1750,1750,1750,1750,0
|
|
20240705,161400,137049853,1750,1750,1750,1750,0
|
|
20240705,161300,137049853,1750,1750,1750,1750,0
|
|
20240705,161200,137049853,1750,1750,1750,1750,0
|
|
20240705,161100,137049853,1750,1750,1750,1750,0
|
|
20240705,161000,137049853,1750,1750,1750,1750,0
|
|
20240705,160900,137049853,1750,1750,1750,1750,0
|
|
20240705,160800,137049853,1750,1750,1750,1750,0
|
|
20240705,160700,137049853,1750,1750,1750,1750,0
|
|
20240705,160600,137049853,1750,1750,1750,1750,0
|
|
20240705,160500,137049853,1750,1750,1750,1750,0
|
|
20240705,160400,137049853,1750,1750,1750,1750,0
|
|
20240705,160300,137049853,1750,1750,1750,1750,0
|
|
20240705,160200,137049853,1750,1750,1750,1750,0
|
|
20240705,160100,137049853,1750,1750,1750,1750,0
|
|
20240705,160000,137049853,1750,1750,1750,1750,836
|
|
20240705,155900,137049853,1750,1750,1750,1750,0
|
|
20240705,155800,137049853,1750,1750,1750,1750,0
|
|
20240705,155700,137049853,1750,1750,1750,1750,0
|
|
20240705,155600,137049853,1750,1750,1750,1750,0
|
|
20240705,155500,137049853,1750,1750,1750,1750,0
|
|
20240705,155400,137049853,1750,1750,1750,1750,0
|
|
20240705,155300,137049853,1750,1750,1750,1750,0
|
|
20240705,155200,137049853,1750,1750,1750,1750,0
|
|
20240705,155100,137049853,1750,1750,1750,1750,0
|
|
20240705,155000,137049853,1750,1750,1750,1750,0
|
|
20240705,154900,137049853,1750,1750,1750,1750,0
|
|
20240705,154800,137049853,1750,1750,1750,1750,0
|
|
20240705,154700,137049853,1750,1750,1750,1750,0
|
|
20240705,154600,137049853,1750,1750,1750,1750,0
|
|
20240705,154500,137049853,1750,1750,1750,1750,0
|
|
20240705,154400,137049853,1750,1750,1750,1750,0
|
|
20240705,154300,137049853,1750,1750,1750,1750,0
|
|
20240705,154200,137049853,1750,1750,1750,1750,0
|
|
20240705,154100,137049853,1750,1750,1750,1750,0
|
|
20240705,154000,137049853,1750,1750,1750,1750,0
|
|
20240705,153900,137049853,1750,1750,1750,1750,0
|
|
20240705,153800,137049853,1750,1750,1750,1750,0
|
|
20240705,153700,137049853,1750,1750,1750,1750,0
|
|
20240705,153600,137049853,1750,1750,1750,1750,0
|
|
20240705,153500,137049853,1750,1750,1750,1750,0
|
|
20240705,153400,137049853,1750,1750,1750,1750,0
|
|
20240705,153300,137049853,1750,1750,1750,1750,0
|
|
20240705,153200,137049853,1750,1750,1750,1750,0
|
|
20240705,153100,137049853,1750,1750,1750,1750,0
|
|
20240705,153000,137049853,1750,1750,1750,1750,1672
|
|
20240705,152900,135586853,1751,1751,1751,1751,0
|
|
20240705,152800,135586853,1751,1751,1751,1751,0
|
|
20240705,152700,135586853,1751,1751,1751,1751,0
|
|
20240705,152600,135586853,1751,1751,1751,1751,0
|
|
20240705,152500,135586853,1751,1751,1751,1751,0
|
|
20240705,152400,135586853,1751,1751,1751,1751,0
|
|
20240705,152300,135586853,1751,1751,1751,1751,0
|
|
20240705,152200,135586853,1751,1751,1751,1751,0
|
|
20240705,152100,135586853,1751,1751,1751,1751,0
|
|
20240705,152000,135586853,1751,1751,1751,1751,0
|
|
20240705,151900,135586853,1751,1751,1751,1751,10
|
|
20240705,151800,135569343,1746,1746,1746,1746,0
|
|
20240705,151700,135569343,1746,1746,1746,1746,0
|
|
20240705,151600,135569343,1746,1746,1746,1746,13
|
|
20240705,151500,135546645,1746,1746,1746,1746,398
|
|
20240705,151400,134851737,1747,1748,1748,1747,4517
|
|
20240705,151300,126960523,1752,1752,1752,1752,0
|
|
20240705,151200,126960523,1752,1752,1752,1752,0
|
|
20240705,151100,126960523,1752,1752,1752,1752,0
|
|
20240705,151000,126960523,1752,1752,1752,1752,0
|
|
20240705,150900,126960523,1752,1752,1752,1752,0
|
|
20240705,150800,126960523,1752,1752,1752,1752,0
|
|
20240705,150700,126960523,1752,1752,1752,1752,0
|
|
20240705,150600,126960523,1752,1752,1752,1752,398
|
|
20240705,150500,126263227,1752,1752,1752,1752,0
|
|
20240705,150400,126263227,1752,1752,1752,1752,0
|
|
20240705,150300,126263227,1752,1752,1752,1752,0
|
|
20240705,150200,126263227,1752,1752,1752,1752,14
|
|
20240705,150100,126238699,1752,1752,1752,1752,0
|
|
20240705,150000,126238699,1752,1752,1752,1752,0
|
|
20240705,145900,126238699,1752,1752,1752,1752,0
|
|
20240705,145800,126238699,1752,1752,1752,1752,0
|
|
20240705,145700,126238699,1752,1752,1752,1752,0
|
|
20240705,145600,126238699,1752,1752,1752,1752,0
|
|
20240705,145500,126238699,1752,1752,1752,1752,500
|
|
20240705,145400,125362699,1752,1752,1752,1752,0
|
|
20240705,145300,125362699,1752,1752,1752,1752,0
|
|
20240705,145200,125362699,1752,1752,1752,1752,0
|
|
20240705,145100,125362699,1752,1752,1752,1752,0
|
|
20240705,145000,125362699,1752,1752,1752,1752,0
|
|
20240705,144900,125362699,1752,1752,1752,1752,0
|
|
20240705,144800,125362699,1752,1752,1752,1752,0
|
|
20240705,144700,125362699,1752,1752,1752,1752,18
|
|
20240705,144600,125331163,1752,1752,1752,1752,0
|
|
20240705,144500,125331163,1752,1752,1752,1752,0
|
|
20240705,144400,125331163,1752,1752,1752,1752,0
|
|
20240705,144300,125331163,1752,1752,1752,1752,0
|
|
20240705,144200,125331163,1752,1752,1752,1752,0
|
|
20240705,144100,125331163,1752,1752,1752,1752,0
|
|
20240705,144000,125331163,1752,1752,1752,1752,0
|
|
20240705,143900,125331163,1752,1752,1752,1752,0
|
|
20240705,143800,125331163,1752,1752,1752,1752,0
|
|
20240705,143700,125331163,1752,1752,1752,1752,1
|
|
20240705,143600,125329411,1753,1753,1753,1753,0
|
|
20240705,143500,125329411,1753,1753,1753,1753,0
|
|
20240705,143400,125329411,1753,1753,1753,1753,0
|
|
20240705,143300,125329411,1753,1753,1753,1753,1
|
|
20240705,143200,125327658,1747,1747,1747,1747,1
|
|
20240705,143100,125325911,1754,1754,1754,1754,30
|
|
20240705,143000,125273291,1754,1754,1754,1754,0
|
|
20240705,142900,125273291,1754,1754,1754,1754,0
|
|
20240705,142800,125273291,1754,1754,1754,1754,0
|
|
20240705,142700,125273291,1754,1754,1754,1754,0
|
|
20240705,142600,125273291,1754,1754,1754,1754,0
|
|
20240705,142500,125273291,1754,1754,1754,1754,1138
|
|
20240705,142400,123277239,1743,1743,1743,1743,0
|
|
20240705,142300,123277239,1743,1745,1755,1743,8001
|
|
20240705,142200,109245626,1744,1744,1744,1744,0
|
|
20240705,142100,109245626,1744,1744,1744,1744,0
|
|
20240705,142000,109245626,1744,1744,1744,1744,0
|
|
20240705,141900,109245626,1744,1744,1744,1744,0
|
|
20240705,141800,109245626,1744,1744,1744,1744,200
|
|
20240705,141700,108896826,1745,1745,1745,1745,0
|
|
20240705,141600,108896826,1745,1742,1745,1742,52
|
|
20240705,141500,108806092,1745,1745,1745,1745,0
|
|
20240705,141400,108806092,1745,1745,1745,1745,0
|
|
20240705,141300,108806092,1745,1745,1745,1745,150
|
|
20240705,141200,108544342,1745,1745,1745,1745,100
|
|
20240705,141100,108369842,1744,1744,1744,1744,0
|
|
20240705,141000,108369842,1744,1744,1744,1744,342
|
|
20240705,140900,107773394,1744,1744,1744,1744,0
|
|
20240705,140800,107773394,1744,1744,1744,1744,3168
|
|
20240705,140700,102248402,1744,1744,1744,1744,0
|
|
20240705,140600,102248402,1744,1744,1744,1744,5400
|
|
20240705,140500,92830802,1744,1744,1744,1744,0
|
|
20240705,140400,92830802,1744,1744,1744,1744,0
|
|
20240705,140300,92830802,1744,1744,1744,1744,347
|
|
20240705,140200,92225634,1744,1744,1744,1744,480
|
|
20240705,140100,91388514,1742,1742,1742,1742,0
|
|
20240705,140000,91388514,1742,1742,1742,1742,7
|
|
20240705,135900,91376320,1743,1743,1743,1743,5
|
|
20240705,135800,91367605,1743,1743,1743,1743,0
|
|
20240705,135700,91367605,1743,1743,1743,1743,0
|
|
20240705,135600,91367605,1743,1743,1743,1743,0
|
|
20240705,135500,91367605,1743,1743,1743,1743,0
|
|
20240705,135400,91367605,1743,1743,1743,1743,0
|
|
20240705,135300,91367605,1743,1743,1743,1743,0
|
|
20240705,135200,91367605,1743,1743,1743,1743,0
|
|
20240705,135100,91367605,1743,1743,1743,1743,265
|
|
20240705,135000,90905710,1742,1742,1742,1742,0
|
|
20240705,134900,90905710,1742,1742,1742,1742,0
|
|
20240705,134800,90905710,1742,1742,1742,1742,0
|
|
20240705,134700,90905710,1742,1742,1742,1742,0
|
|
20240705,134600,90905710,1742,1742,1742,1742,0
|
|
20240705,134500,90905710,1742,1742,1742,1742,0
|
|
20240705,134400,90905710,1742,1742,1742,1742,0
|
|
20240705,134300,90905710,1742,1742,1742,1742,0
|
|
20240705,134200,90905710,1742,1742,1742,1742,0
|
|
20240705,134100,90905710,1742,1742,1742,1742,57
|
|
20240705,134000,90806416,1741,1741,1741,1741,0
|
|
20240705,133900,90806416,1741,1741,1741,1741,0
|
|
20240705,133800,90806416,1741,1741,1741,1741,0
|
|
20240705,133700,90806416,1741,1741,1741,1741,0
|
|
20240705,133600,90806416,1741,1741,1741,1741,0
|
|
20240705,133500,90806416,1741,1741,1741,1741,0
|
|
20240705,133400,90806416,1741,1741,1741,1741,0
|
|
20240705,133300,90806416,1741,1741,1741,1741,0
|
|
20240705,133200,90806416,1741,1741,1741,1741,0
|
|
20240705,133100,90806416,1741,1741,1741,1741,0
|
|
20240705,133000,90806416,1741,1741,1741,1741,10
|
|
20240705,132900,90789006,1741,1741,1741,1741,0
|
|
20240705,132800,90789006,1741,1741,1741,1741,0
|
|
20240705,132700,90789006,1741,1741,1741,1741,0
|
|
20240705,132600,90789006,1741,1741,1741,1741,0
|
|
20240705,132500,90789006,1741,1741,1741,1741,0
|
|
20240705,132400,90789006,1741,1741,1741,1741,0
|
|
20240705,132300,90789006,1741,1741,1741,1741,0
|
|
20240705,132200,90789006,1741,1741,1741,1741,0
|
|
20240705,132100,90789006,1741,1741,1741,1741,0
|
|
20240705,132000,90789006,1741,1741,1741,1741,0
|
|
20240705,131900,90789006,1741,1741,1741,1741,0
|
|
20240705,131800,90789006,1741,1741,1741,1741,0
|
|
20240705,131700,90789006,1741,1741,1741,1741,0
|
|
20240705,131600,90789006,1741,1741,1741,1741,0
|
|
20240705,131500,90789006,1741,1741,1741,1741,0
|
|
20240705,131400,90789006,1741,1741,1741,1741,0
|
|
20240705,131300,90789006,1741,1742,1742,1741,1767
|
|
20240705,131200,87712149,1742,1744,1744,1742,2500
|
|
20240705,131100,83354583,1745,1745,1745,1745,25
|
|
20240705,131000,83310958,1744,1744,1744,1744,0
|
|
20240705,130900,83310958,1744,1744,1744,1744,114
|
|
20240705,130800,83112142,1745,1745,1745,1745,0
|
|
20240705,130700,83112142,1745,1745,1745,1745,5
|
|
20240705,130600,83103417,1745,1745,1745,1745,0
|
|
20240705,130500,83103417,1745,1745,1745,1745,0
|
|
20240705,130400,83103417,1745,1745,1745,1745,0
|
|
20240705,130300,83103417,1745,1745,1745,1745,392
|
|
20240705,130200,82419377,1744,1744,1744,1744,0
|
|
20240705,130100,82419377,1744,1744,1744,1744,0
|
|
20240705,130000,82419377,1744,1744,1744,1744,0
|
|
20240705,125900,82419377,1744,1744,1744,1744,0
|
|
20240705,125800,82419377,1744,1744,1744,1744,0
|
|
20240705,125700,82419377,1744,1744,1744,1744,0
|
|
20240705,125600,82419377,1744,1744,1744,1744,0
|
|
20240705,125500,82419377,1744,1744,1744,1744,0
|
|
20240705,125400,82419377,1744,1744,1744,1744,0
|
|
20240705,125300,82419377,1744,1748,1748,1744,5000
|
|
20240705,125200,73689581,1749,1749,1749,1749,147
|
|
20240705,125100,73432478,1749,1749,1749,1749,0
|
|
20240705,125000,73432478,1749,1749,1749,1749,0
|
|
20240705,124900,73432478,1749,1749,1749,1749,0
|
|
20240705,124800,73432478,1749,1749,1749,1749,0
|
|
20240705,124700,73432478,1749,1749,1749,1749,0
|
|
20240705,124600,73432478,1749,1750,1750,1749,500
|
|
20240705,124500,72557968,1750,1751,1751,1750,801
|
|
20240705,124400,71155918,1750,1750,1750,1750,0
|
|
20240705,124300,71155918,1750,1750,1750,1750,0
|
|
20240705,124200,71155918,1750,1750,1750,1750,0
|
|
20240705,124100,71155918,1750,1750,1750,1750,0
|
|
20240705,124000,71155918,1750,1750,1750,1750,0
|
|
20240705,123900,71155918,1750,1750,1750,1750,0
|
|
20240705,123800,71155918,1750,1750,1750,1750,0
|
|
20240705,123700,71155918,1750,1751,1752,1750,7907
|
|
20240705,123600,57316625,1752,1752,1752,1752,1365
|
|
20240705,123500,54925145,1753,1753,1753,1753,0
|
|
20240705,123400,54925145,1753,1755,1755,1753,2185
|
|
20240705,123300,51093314,1756,1756,1756,1756,474
|
|
20240705,123200,50260970,1756,1756,1756,1756,0
|
|
20240705,123100,50260970,1756,1756,1756,1756,0
|
|
20240705,123000,50260970,1756,1756,1756,1756,0
|
|
20240705,122900,50260970,1756,1756,1756,1756,0
|
|
20240705,122800,50260970,1756,1756,1756,1756,0
|
|
20240705,122700,50260970,1756,1756,1756,1756,0
|
|
20240705,122600,50260970,1756,1756,1756,1756,1
|
|
20240705,122500,50259214,1758,1758,1758,1758,0
|
|
20240705,122400,50259214,1758,1758,1758,1758,0
|
|
20240705,122300,50259214,1758,1758,1758,1758,0
|
|
20240705,122200,50259214,1758,1758,1758,1758,0
|
|
20240705,122100,50259214,1758,1758,1758,1758,0
|
|
20240705,122000,50259214,1758,1758,1758,1758,0
|
|
20240705,121900,50259214,1758,1758,1758,1758,0
|
|
20240705,121800,50259214,1758,1758,1758,1758,0
|
|
20240705,121700,50259214,1758,1758,1758,1758,0
|
|
20240705,121600,50259214,1758,1758,1758,1758,1
|
|
20240705,121500,50257456,1758,1758,1758,1758,50
|
|
20240705,121400,50169556,1758,1758,1758,1758,0
|
|
20240705,121300,50169556,1758,1758,1758,1758,0
|
|
20240705,121200,50169556,1758,1758,1758,1758,0
|
|
20240705,121100,50169556,1758,1758,1758,1758,0
|
|
20240705,121000,50169556,1758,1758,1758,1758,0
|
|
20240705,120900,50169556,1758,1758,1758,1758,0
|
|
20240705,120800,50169556,1758,1758,1758,1758,0
|
|
20240705,120700,50169556,1758,1758,1758,1758,1
|
|
20240705,120600,50167798,1755,1755,1755,1755,0
|
|
20240705,120500,50167798,1755,1755,1755,1755,0
|
|
20240705,120400,50167798,1755,1755,1755,1755,0
|
|
20240705,120300,50167798,1755,1755,1755,1755,0
|
|
20240705,120200,50167798,1755,1755,1755,1755,0
|
|
20240705,120100,50167798,1755,1755,1755,1755,0
|
|
20240705,120000,50167798,1755,1755,1755,1755,0
|
|
20240705,115900,50167798,1755,1755,1755,1755,0
|
|
20240705,115800,50167798,1755,1755,1755,1755,0
|
|
20240705,115700,50167798,1755,1755,1755,1755,0
|
|
20240705,115600,50167798,1755,1755,1755,1755,0
|
|
20240705,115500,50167798,1755,1755,1755,1755,0
|
|
20240705,115400,50167798,1755,1755,1755,1755,0
|
|
20240705,115300,50167798,1755,1755,1755,1755,5
|
|
20240705,115200,50159023,1759,1759,1759,1759,0
|
|
20240705,115100,50159023,1759,1759,1759,1759,3
|
|
20240705,115000,50153746,1759,1759,1759,1759,50
|
|
20240705,114900,50065796,1759,1759,1759,1759,0
|
|
20240705,114800,50065796,1759,1759,1759,1759,0
|
|
20240705,114700,50065796,1759,1759,1759,1759,0
|
|
20240705,114600,50065796,1759,1759,1759,1759,0
|
|
20240705,114500,50065796,1759,1759,1759,1759,0
|
|
20240705,114400,50065796,1759,1759,1759,1759,0
|
|
20240705,114300,50065796,1759,1759,1759,1759,0
|
|
20240705,114200,50065796,1759,1759,1759,1759,0
|
|
20240705,114100,50065796,1759,1759,1759,1759,0
|
|
20240705,114000,50065796,1759,1759,1759,1759,0
|
|
20240705,113900,50065796,1759,1759,1759,1759,0
|
|
20240705,113800,50065796,1759,1759,1759,1759,0
|
|
20240705,113700,50065796,1759,1760,1760,1759,502
|
|
20240705,113600,49182776,1760,1760,1760,1760,0
|
|
20240705,113500,49182776,1760,1760,1760,1760,0
|
|
20240705,113400,49182776,1760,1760,1760,1760,0
|
|
20240705,113300,49182776,1760,1760,1760,1760,0
|
|
20240705,113200,49182776,1760,1760,1760,1760,0
|
|
20240705,113100,49182776,1760,1760,1760,1760,0
|
|
20240705,113000,49182776,1760,1760,1760,1760,0
|
|
20240705,112900,49182776,1760,1760,1760,1760,0
|
|
20240705,112800,49182776,1760,1760,1760,1760,0
|
|
20240705,112700,49182776,1760,1760,1760,1760,0
|
|
20240705,112600,49182776,1760,1760,1760,1760,0
|
|
20240705,112500,49182776,1760,1760,1760,1760,0
|
|
20240705,112400,49182776,1760,1760,1760,1760,0
|
|
20240705,112300,49182776,1760,1760,1760,1760,0
|
|
20240705,112200,49182776,1760,1760,1760,1760,0
|
|
20240705,112100,49182776,1760,1760,1760,1760,0
|
|
20240705,112000,49182776,1760,1760,1760,1760,0
|
|
20240705,111900,49182776,1760,1760,1760,1760,0
|
|
20240705,111800,49182776,1760,1760,1760,1760,0
|
|
20240705,111700,49182776,1760,1760,1760,1760,0
|
|
20240705,111600,49182776,1760,1760,1760,1760,0
|
|
20240705,111500,49182776,1760,1759,1760,1759,1000
|
|
20240705,111400,47423351,1754,1756,1756,1754,420
|
|
20240705,111300,46686633,1755,1755,1755,1755,0
|
|
20240705,111200,46686633,1755,1755,1755,1755,118
|
|
20240705,111100,46479543,1756,1756,1756,1756,19
|
|
20240705,111000,46446179,1760,1760,1760,1760,0
|
|
20240705,110900,46446179,1760,1760,1760,1760,50
|
|
20240705,110800,46358179,1760,1760,1760,1760,0
|
|
20240705,110700,46358179,1760,1760,1760,1760,6
|
|
20240705,110600,46347619,1763,1762,1763,1762,50
|
|
20240705,110500,46259518,1764,1764,1764,1764,0
|
|
20240705,110400,46259518,1764,1764,1764,1764,0
|
|
20240705,110300,46259518,1764,1764,1764,1764,0
|
|
20240705,110200,46259518,1764,1764,1764,1764,0
|
|
20240705,110100,46259518,1764,1764,1764,1764,0
|
|
20240705,110000,46259518,1764,1764,1764,1764,0
|
|
20240705,105900,46259518,1764,1764,1764,1764,0
|
|
20240705,105800,46259518,1764,1764,1764,1764,0
|
|
20240705,105700,46259518,1764,1764,1764,1764,0
|
|
20240705,105600,46259518,1764,1764,1764,1764,0
|
|
20240705,105500,46259518,1764,1764,1764,1764,0
|
|
20240705,105400,46259518,1764,1764,1764,1764,0
|
|
20240705,105300,46259518,1764,1764,1764,1764,0
|
|
20240705,105200,46259518,1764,1764,1764,1764,0
|
|
20240705,105100,46259518,1764,1764,1764,1764,0
|
|
20240705,105000,46259518,1764,1764,1764,1764,0
|
|
20240705,104900,46259518,1764,1764,1764,1764,0
|
|
20240705,104800,46259518,1764,1764,1764,1764,0
|
|
20240705,104700,46259518,1764,1764,1764,1764,0
|
|
20240705,104600,46259518,1764,1764,1764,1764,0
|
|
20240705,104500,46259518,1764,1764,1764,1764,0
|
|
20240705,104400,46259518,1764,1764,1764,1764,0
|
|
20240705,104300,46259518,1764,1764,1764,1764,0
|
|
20240705,104200,46259518,1764,1764,1764,1764,0
|
|
20240705,104100,46259518,1764,1764,1764,1764,0
|
|
20240705,104000,46259518,1764,1764,1764,1764,0
|
|
20240705,103900,46259518,1764,1764,1764,1764,0
|
|
20240705,103800,46259518,1764,1764,1764,1764,0
|
|
20240705,103700,46259518,1764,1764,1764,1764,0
|
|
20240705,103600,46259518,1764,1764,1764,1764,0
|
|
20240705,103500,46259518,1764,1764,1764,1764,0
|
|
20240705,103400,46259518,1764,1764,1764,1764,0
|
|
20240705,103300,46259518,1764,1764,1764,1764,0
|
|
20240705,103200,46259518,1764,1755,1764,1755,725
|
|
20240705,103100,44986911,1755,1755,1755,1755,0
|
|
20240705,103000,44986911,1755,1755,1755,1755,0
|
|
20240705,102900,44986911,1755,1755,1755,1755,0
|
|
20240705,102800,44986911,1755,1755,1755,1755,0
|
|
20240705,102700,44986911,1755,1755,1755,1755,0
|
|
20240705,102600,44986911,1755,1755,1755,1755,0
|
|
20240705,102500,44986911,1755,1755,1755,1755,0
|
|
20240705,102400,44986911,1755,1755,1755,1755,0
|
|
20240705,102300,44986911,1755,1755,1755,1755,0
|
|
20240705,102200,44986911,1755,1755,1755,1755,0
|
|
20240705,102100,44986911,1755,1755,1755,1755,0
|
|
20240705,102000,44986911,1755,1755,1755,1755,0
|
|
20240705,101900,44986911,1755,1755,1755,1755,0
|
|
20240705,101800,44986911,1755,1756,1756,1755,725
|
|
20240705,101700,43714486,1755,1755,1755,1755,0
|
|
20240705,101600,43714486,1755,1755,1755,1755,0
|
|
20240705,101500,43714486,1755,1755,1755,1755,235
|
|
20240705,101400,43302061,1755,1755,1755,1755,0
|
|
20240705,101300,43302061,1755,1755,1755,1755,0
|
|
20240705,101200,43302061,1755,1755,1755,1755,0
|
|
20240705,101100,43302061,1755,1755,1755,1755,1
|
|
20240705,101000,43300306,1755,1755,1755,1755,300
|
|
20240705,100900,42773806,1755,1755,1755,1755,100
|
|
20240705,100800,42598306,1765,1765,1765,1765,5000
|
|
20240705,100700,33773306,1755,1755,1755,1755,0
|
|
20240705,100600,33773306,1755,1755,1755,1755,0
|
|
20240705,100500,33773306,1755,1757,1757,1755,5297
|
|
20240705,100400,24473571,1755,1755,1755,1755,0
|
|
20240705,100300,24473571,1755,1755,1755,1755,0
|
|
20240705,100200,24473571,1755,1755,1755,1755,0
|
|
20240705,100100,24473571,1755,1755,1755,1755,0
|
|
20240705,100000,24473571,1755,1755,1755,1755,0
|
|
20240705,095900,24473571,1755,1755,1755,1755,0
|
|
20240705,095800,24473571,1755,1755,1755,1755,0
|
|
20240705,095700,24473571,1755,1755,1755,1755,0
|
|
20240705,095600,24473571,1755,1755,1755,1755,0
|
|
20240705,095500,24473571,1755,1755,1755,1755,0
|
|
20240705,095400,24473571,1755,1755,1755,1755,0
|
|
20240705,095300,24473571,1755,1755,1755,1755,0
|
|
20240705,095200,24473571,1755,1755,1755,1755,0
|
|
20240705,095100,24473571,1755,1755,1755,1755,0
|
|
20240705,095000,24473571,1755,1755,1755,1755,0
|
|
20240705,094900,24473571,1755,1760,1760,1755,6000
|
|
20240705,094800,13935339,1762,1762,1762,1762,1127
|
|
20240705,094700,11949565,1773,1773,1773,1773,0
|
|
20240705,094600,11949565,1773,1773,1773,1773,0
|
|
20240705,094500,11949565,1773,1773,1773,1773,0
|
|
20240705,094400,11949565,1773,1773,1773,1773,0
|
|
20240705,094300,11949565,1773,1773,1773,1773,2
|
|
20240705,094200,11946019,1763,1763,1763,1763,0
|
|
20240705,094100,11946019,1763,1765,1765,1763,1000
|
|
20240705,094000,10182787,1765,1765,1765,1765,0
|
|
20240705,093900,10182787,1765,1765,1765,1765,0
|
|
20240705,093800,10182787,1765,1765,1765,1765,0
|
|
20240705,093700,10182787,1765,1765,1765,1765,0
|
|
20240705,093600,10182787,1765,1765,1765,1765,0
|
|
20240705,093500,10182787,1765,1765,1765,1765,0
|
|
20240705,093400,10182787,1765,1765,1765,1765,0
|
|
20240705,093300,10182787,1765,1765,1765,1765,0
|
|
20240705,093200,10182787,1765,1765,1765,1765,1
|
|
20240705,093100,10181022,1776,1776,1776,1776,0
|
|
20240705,093000,10181022,1776,1776,1776,1776,0
|
|
20240705,092900,10181022,1776,1776,1776,1776,7
|
|
20240705,092800,10168590,1776,1776,1776,1776,0
|
|
20240705,092700,10168590,1776,1776,1776,1776,0
|
|
20240705,092600,10168590,1776,1776,1776,1776,25
|
|
20240705,092500,10124190,1776,1776,1776,1776,10
|
|
20240705,092400,10106430,1776,1776,1776,1776,0
|
|
20240705,092300,10106430,1776,1776,1776,1776,0
|
|
20240705,092200,10106430,1776,1776,1776,1776,500
|
|
20240705,092100,9218430,1776,1776,1776,1776,5
|
|
20240705,092000,9209550,1764,1764,1764,1764,0
|
|
20240705,091900,9209550,1764,1764,1764,1764,0
|
|
20240705,091800,9209550,1764,1764,1764,1764,0
|
|
20240705,091700,9209550,1764,1764,1764,1764,0
|
|
20240705,091600,9209550,1764,1764,1764,1764,0
|
|
20240705,091500,9209550,1764,1764,1764,1764,0
|
|
20240705,091400,9209550,1764,1764,1764,1764,0
|
|
20240705,091300,9209550,1764,1764,1764,1764,0
|
|
20240705,091200,9209550,1764,1764,1764,1764,0
|
|
20240705,091100,9209550,1764,1764,1764,1764,0
|
|
20240705,091000,9209550,1764,1764,1764,1764,0
|
|
20240705,090900,9209550,1764,1764,1764,1764,0
|
|
20240705,090800,9209550,1764,1764,1764,1764,0
|
|
20240705,090700,9209550,1764,1764,1765,1764,91
|
|
20240705,090600,9048976,1763,1763,1763,1763,2
|
|
20240705,090500,9045450,1770,1770,1770,1770,0
|
|
20240705,090400,9045450,1770,1770,1770,1770,50
|
|
20240705,090300,8956950,1770,1770,1770,1770,0
|
|
20240705,090200,8956950,1770,1770,1770,1770,0
|
|
20240705,090100,8956950,1770,1770,1770,1770,0
|
|
20240705,090000,8956950,1770,1779,1779,1770,5035
|