573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183000,150977103,1739,1739,1739,1739,131
|
|
20240709,182900,150977103,1739,1739,1739,1739,0
|
|
20240709,182800,150977103,1739,1739,1739,1739,0
|
|
20240709,182700,150977103,1739,1739,1739,1739,0
|
|
20240709,182600,150977103,1739,1739,1739,1739,0
|
|
20240709,182500,150977103,1739,1739,1739,1739,0
|
|
20240709,182400,150977103,1739,1739,1739,1739,0
|
|
20240709,182300,150977103,1739,1739,1739,1739,0
|
|
20240709,182200,150977103,1739,1739,1739,1739,0
|
|
20240709,182100,150977103,1739,1739,1739,1739,0
|
|
20240709,182000,150977103,1739,1739,1739,1739,0
|
|
20240709,181900,150977103,1739,1739,1739,1739,0
|
|
20240709,181800,150977103,1739,1739,1739,1739,0
|
|
20240709,181700,150977103,1739,1739,1739,1739,0
|
|
20240709,181600,150977103,1739,1739,1739,1739,0
|
|
20240709,181500,150977103,1739,1739,1739,1739,0
|
|
20240709,181400,150977103,1739,1739,1739,1739,0
|
|
20240709,181300,150977103,1739,1739,1739,1739,0
|
|
20240709,181200,150977103,1739,1739,1739,1739,0
|
|
20240709,181100,150977103,1739,1739,1739,1739,0
|
|
20240709,181000,150977103,1739,1739,1739,1739,0
|
|
20240709,180900,150977103,1739,1739,1739,1739,0
|
|
20240709,180800,150977103,1739,1739,1739,1739,0
|
|
20240709,180700,150977103,1739,1739,1739,1739,0
|
|
20240709,180600,150977103,1739,1739,1739,1739,0
|
|
20240709,180500,150977103,1739,1739,1739,1739,0
|
|
20240709,180400,150977103,1739,1739,1739,1739,0
|
|
20240709,180300,150977103,1739,1739,1739,1739,0
|
|
20240709,180200,150977103,1739,1739,1739,1739,0
|
|
20240709,180100,150977103,1739,1739,1739,1739,0
|
|
20240709,180000,150977103,1739,1739,1739,1739,131
|
|
20240709,175900,150977103,1739,1739,1739,1739,0
|
|
20240709,175800,150977103,1739,1739,1739,1739,0
|
|
20240709,175700,150977103,1739,1739,1739,1739,0
|
|
20240709,175600,150977103,1739,1739,1739,1739,0
|
|
20240709,175500,150977103,1739,1739,1739,1739,0
|
|
20240709,175400,150977103,1739,1739,1739,1739,0
|
|
20240709,175300,150977103,1739,1739,1739,1739,0
|
|
20240709,175200,150977103,1739,1739,1739,1739,0
|
|
20240709,175100,150977103,1739,1739,1739,1739,0
|
|
20240709,175000,150977103,1739,1739,1739,1739,0
|
|
20240709,174900,150977103,1739,1739,1739,1739,0
|
|
20240709,174800,150977103,1739,1739,1739,1739,0
|
|
20240709,174700,150977103,1739,1739,1739,1739,0
|
|
20240709,174600,150977103,1739,1739,1739,1739,0
|
|
20240709,174500,150977103,1739,1739,1739,1739,0
|
|
20240709,174400,150977103,1739,1739,1739,1739,0
|
|
20240709,174300,150977103,1739,1739,1739,1739,0
|
|
20240709,174200,150977103,1739,1739,1739,1739,0
|
|
20240709,174100,150977103,1739,1739,1739,1739,0
|
|
20240709,174000,150977103,1739,1739,1739,1739,0
|
|
20240709,173900,150977103,1739,1739,1739,1739,0
|
|
20240709,173800,150977103,1739,1739,1739,1739,0
|
|
20240709,173700,150977103,1739,1739,1739,1739,0
|
|
20240709,173600,150977103,1739,1739,1739,1739,0
|
|
20240709,173500,150977103,1739,1739,1739,1739,0
|
|
20240709,173400,150977103,1739,1739,1739,1739,0
|
|
20240709,173300,150977103,1739,1739,1739,1739,0
|
|
20240709,173200,150977103,1739,1739,1739,1739,0
|
|
20240709,173100,150977103,1739,1739,1739,1739,0
|
|
20240709,173000,150977103,1739,1739,1739,1739,131
|
|
20240709,172900,150977103,1739,1739,1739,1739,0
|
|
20240709,172800,150977103,1739,1739,1739,1739,0
|
|
20240709,172700,150977103,1739,1739,1739,1739,0
|
|
20240709,172600,150977103,1739,1739,1739,1739,0
|
|
20240709,172500,150977103,1739,1739,1739,1739,0
|
|
20240709,172400,150977103,1739,1739,1739,1739,0
|
|
20240709,172300,150977103,1739,1739,1739,1739,0
|
|
20240709,172200,150977103,1739,1739,1739,1739,0
|
|
20240709,172100,150977103,1739,1739,1739,1739,0
|
|
20240709,172000,150977103,1739,1739,1739,1739,0
|
|
20240709,171900,150977103,1739,1739,1739,1739,0
|
|
20240709,171800,150977103,1739,1739,1739,1739,0
|
|
20240709,171700,150977103,1739,1739,1739,1739,0
|
|
20240709,171600,150977103,1739,1739,1739,1739,0
|
|
20240709,171500,150977103,1739,1739,1739,1739,0
|
|
20240709,171400,150977103,1739,1739,1739,1739,0
|
|
20240709,171300,150977103,1739,1739,1739,1739,0
|
|
20240709,171200,150977103,1739,1739,1739,1739,0
|
|
20240709,171100,150977103,1739,1739,1739,1739,0
|
|
20240709,171000,150977103,1739,1739,1739,1739,0
|
|
20240709,170900,150977103,1739,1739,1739,1739,0
|
|
20240709,170800,150977103,1739,1739,1739,1739,0
|
|
20240709,170700,150977103,1739,1739,1739,1739,0
|
|
20240709,170600,150977103,1739,1739,1739,1739,0
|
|
20240709,170500,150977103,1739,1739,1739,1739,0
|
|
20240709,170400,150977103,1739,1739,1739,1739,0
|
|
20240709,170300,150977103,1739,1739,1739,1739,0
|
|
20240709,170200,150977103,1739,1739,1739,1739,0
|
|
20240709,170100,150977103,1739,1739,1739,1739,0
|
|
20240709,170000,150977103,1739,1739,1739,1739,131
|
|
20240709,165900,150977103,1739,1739,1739,1739,0
|
|
20240709,165800,150977103,1739,1739,1739,1739,0
|
|
20240709,165700,150977103,1739,1739,1739,1739,0
|
|
20240709,165600,150977103,1739,1739,1739,1739,0
|
|
20240709,165500,150977103,1739,1739,1739,1739,0
|
|
20240709,165400,150977103,1739,1739,1739,1739,0
|
|
20240709,165300,150977103,1739,1739,1739,1739,0
|
|
20240709,165200,150977103,1739,1739,1739,1739,0
|
|
20240709,165100,150977103,1739,1739,1739,1739,0
|
|
20240709,165000,150977103,1739,1739,1739,1739,0
|
|
20240709,164900,150977103,1739,1739,1739,1739,0
|
|
20240709,164800,150977103,1739,1739,1739,1739,0
|
|
20240709,164700,150977103,1739,1739,1739,1739,0
|
|
20240709,164600,150977103,1739,1739,1739,1739,0
|
|
20240709,164500,150977103,1739,1739,1739,1739,0
|
|
20240709,164400,150977103,1739,1739,1739,1739,0
|
|
20240709,164300,150977103,1739,1739,1739,1739,0
|
|
20240709,164200,150977103,1739,1739,1739,1739,0
|
|
20240709,164100,150977103,1739,1739,1739,1739,0
|
|
20240709,164000,150977103,1739,1739,1739,1739,0
|
|
20240709,163900,150977103,1739,1739,1739,1739,0
|
|
20240709,163800,150977103,1739,1739,1739,1739,0
|
|
20240709,163700,150977103,1739,1739,1739,1739,0
|
|
20240709,163600,150977103,1739,1739,1739,1739,0
|
|
20240709,163500,150977103,1739,1739,1739,1739,0
|
|
20240709,163400,150977103,1739,1739,1739,1739,0
|
|
20240709,163300,150977103,1739,1739,1739,1739,0
|
|
20240709,163200,150977103,1739,1739,1739,1739,0
|
|
20240709,163100,150977103,1739,1739,1739,1739,0
|
|
20240709,163000,150977103,1739,1739,1739,1739,131
|
|
20240709,162900,150977103,1739,1739,1739,1739,0
|
|
20240709,162800,150977103,1739,1739,1739,1739,0
|
|
20240709,162700,150977103,1739,1739,1739,1739,0
|
|
20240709,162600,150977103,1739,1739,1739,1739,0
|
|
20240709,162500,150977103,1739,1739,1739,1739,0
|
|
20240709,162400,150977103,1739,1739,1739,1739,0
|
|
20240709,162300,150977103,1739,1739,1739,1739,0
|
|
20240709,162200,150977103,1739,1739,1739,1739,0
|
|
20240709,162100,150977103,1739,1739,1739,1739,0
|
|
20240709,162000,150977103,1739,1739,1739,1739,0
|
|
20240709,161900,150977103,1739,1739,1739,1739,0
|
|
20240709,161800,150977103,1739,1739,1739,1739,0
|
|
20240709,161700,150977103,1739,1739,1739,1739,0
|
|
20240709,161600,150977103,1739,1739,1739,1739,0
|
|
20240709,161500,150977103,1739,1739,1739,1739,0
|
|
20240709,161400,150977103,1739,1739,1739,1739,0
|
|
20240709,161300,150977103,1739,1739,1739,1739,0
|
|
20240709,161200,150977103,1739,1739,1739,1739,0
|
|
20240709,161100,150977103,1739,1739,1739,1739,0
|
|
20240709,161000,150977103,1739,1739,1739,1739,0
|
|
20240709,160900,150977103,1739,1739,1739,1739,0
|
|
20240709,160800,150977103,1739,1739,1739,1739,0
|
|
20240709,160700,150977103,1739,1739,1739,1739,0
|
|
20240709,160600,150977103,1739,1739,1739,1739,0
|
|
20240709,160500,150977103,1739,1739,1739,1739,0
|
|
20240709,160400,150977103,1739,1739,1739,1739,0
|
|
20240709,160300,150977103,1739,1739,1739,1739,0
|
|
20240709,160200,150977103,1739,1739,1739,1739,0
|
|
20240709,160100,150977103,1739,1739,1739,1739,0
|
|
20240709,160000,150977103,1739,1739,1739,1739,131
|
|
20240709,155900,150977103,1739,1739,1739,1739,0
|
|
20240709,155800,150977103,1739,1739,1739,1739,0
|
|
20240709,155700,150977103,1739,1739,1739,1739,0
|
|
20240709,155600,150977103,1739,1739,1739,1739,0
|
|
20240709,155500,150977103,1739,1739,1739,1739,0
|
|
20240709,155400,150977103,1739,1739,1739,1739,0
|
|
20240709,155300,150977103,1739,1739,1739,1739,0
|
|
20240709,155200,150977103,1739,1739,1739,1739,0
|
|
20240709,155100,150977103,1739,1739,1739,1739,0
|
|
20240709,155000,150977103,1739,1739,1739,1739,0
|
|
20240709,154900,150977103,1739,1739,1739,1739,0
|
|
20240709,154800,150977103,1739,1739,1739,1739,0
|
|
20240709,154700,150977103,1739,1739,1739,1739,0
|
|
20240709,154600,150977103,1739,1739,1739,1739,0
|
|
20240709,154500,150977103,1739,1739,1739,1739,0
|
|
20240709,154400,150977103,1739,1739,1739,1739,0
|
|
20240709,154300,150977103,1739,1739,1739,1739,0
|
|
20240709,154200,150977103,1739,1739,1739,1739,0
|
|
20240709,154100,150977103,1739,1739,1739,1739,0
|
|
20240709,154000,150977103,1739,1739,1739,1739,0
|
|
20240709,153900,150977103,1739,1739,1739,1739,0
|
|
20240709,153800,150977103,1739,1739,1739,1739,0
|
|
20240709,153700,150977103,1739,1739,1739,1739,0
|
|
20240709,153600,150977103,1739,1739,1739,1739,0
|
|
20240709,153500,150977103,1739,1739,1739,1739,0
|
|
20240709,153400,150977103,1739,1739,1739,1739,0
|
|
20240709,153300,150977103,1739,1739,1739,1739,0
|
|
20240709,153200,150977103,1739,1739,1739,1739,0
|
|
20240709,153100,150977103,1739,1739,1739,1739,0
|
|
20240709,153000,150977103,1739,1739,1739,1739,262
|
|
20240709,152900,150749294,1739,1739,1739,1739,0
|
|
20240709,152800,150749294,1739,1739,1739,1739,0
|
|
20240709,152700,150749294,1739,1739,1739,1739,0
|
|
20240709,152600,150749294,1739,1739,1739,1739,0
|
|
20240709,152500,150749294,1739,1739,1739,1739,0
|
|
20240709,152400,150749294,1739,1739,1739,1739,0
|
|
20240709,152300,150749294,1739,1739,1739,1739,0
|
|
20240709,152200,150749294,1739,1739,1739,1739,0
|
|
20240709,152100,150749294,1739,1739,1739,1739,0
|
|
20240709,152000,150749294,1739,1739,1739,1739,0
|
|
20240709,151900,150749294,1739,1733,1739,1733,11
|
|
20240709,151800,150730225,1739,1739,1739,1739,1
|
|
20240709,151700,150728486,1733,1733,1733,1733,181
|
|
20240709,151600,150414813,1734,1739,1739,1734,451
|
|
20240709,151500,149631178,1739,1739,1739,1739,0
|
|
20240709,151400,149631178,1739,1739,1739,1739,127
|
|
20240709,151300,149410325,1739,1739,1739,1739,0
|
|
20240709,151200,149410325,1739,1739,1739,1739,2
|
|
20240709,151100,149406847,1739,1739,1739,1739,0
|
|
20240709,151000,149406847,1739,1739,1739,1739,0
|
|
20240709,150900,149406847,1739,1739,1739,1739,0
|
|
20240709,150800,149406847,1739,1739,1739,1739,0
|
|
20240709,150700,149406847,1739,1739,1739,1739,50
|
|
20240709,150600,149319897,1739,1739,1739,1739,0
|
|
20240709,150500,149319897,1739,1739,1739,1739,4
|
|
20240709,150400,149312941,1734,1734,1734,1734,0
|
|
20240709,150300,149312941,1734,1734,1734,1734,0
|
|
20240709,150200,149312941,1734,1734,1734,1734,0
|
|
20240709,150100,149312941,1734,1737,1737,1734,200
|
|
20240709,150000,148965901,1738,1738,1738,1738,0
|
|
20240709,145900,148965901,1738,1738,1738,1738,0
|
|
20240709,145800,148965901,1738,1738,1738,1738,0
|
|
20240709,145700,148965901,1738,1738,1738,1738,0
|
|
20240709,145600,148965901,1738,1738,1738,1738,19
|
|
20240709,145500,148932879,1738,1738,1738,1738,0
|
|
20240709,145400,148932879,1738,1738,1738,1738,36
|
|
20240709,145300,148870311,1738,1738,1738,1738,0
|
|
20240709,145200,148870311,1738,1738,1738,1738,0
|
|
20240709,145100,148870311,1738,1738,1738,1738,0
|
|
20240709,145000,148870311,1738,1738,1738,1738,0
|
|
20240709,144900,148870311,1738,1738,1738,1738,0
|
|
20240709,144800,148870311,1738,1738,1738,1738,0
|
|
20240709,144700,148870311,1738,1738,1738,1738,100
|
|
20240709,144600,148696511,1738,1738,1738,1738,0
|
|
20240709,144500,148696511,1738,1738,1738,1738,0
|
|
20240709,144400,148696511,1738,1739,1739,1738,100
|
|
20240709,144300,148522651,1739,1739,1739,1739,0
|
|
20240709,144200,148522651,1739,1739,1739,1739,0
|
|
20240709,144100,148522651,1739,1739,1739,1739,100
|
|
20240709,144000,148348751,1740,1740,1740,1740,500
|
|
20240709,143900,147478751,1740,1740,1740,1740,395
|
|
20240709,143800,146791451,1740,1740,1740,1740,750
|
|
20240709,143700,145486451,1740,1740,1740,1740,5000
|
|
20240709,143600,136786451,1740,1739,1740,1739,684
|
|
20240709,143500,135596293,1738,1738,1738,1738,0
|
|
20240709,143400,135596293,1738,1738,1738,1738,164
|
|
20240709,143300,135311261,1738,1738,1738,1738,200
|
|
20240709,143200,134963661,1738,1738,1738,1738,150
|
|
20240709,143100,134702961,1737,1737,1737,1737,0
|
|
20240709,143000,134702961,1737,1737,1737,1737,0
|
|
20240709,142900,134702961,1737,1737,1737,1737,0
|
|
20240709,142800,134702961,1737,1737,1737,1737,0
|
|
20240709,142700,134702961,1737,1737,1737,1737,0
|
|
20240709,142600,134702961,1737,1737,1737,1737,0
|
|
20240709,142500,134702961,1737,1737,1737,1737,0
|
|
20240709,142400,134702961,1737,1737,1737,1737,0
|
|
20240709,142300,134702961,1737,1737,1737,1737,0
|
|
20240709,142200,134702961,1737,1737,1737,1737,0
|
|
20240709,142100,134702961,1737,1737,1737,1737,0
|
|
20240709,142000,134702961,1737,1737,1737,1737,0
|
|
20240709,141900,134702961,1737,1737,1737,1737,0
|
|
20240709,141800,134702961,1737,1737,1737,1737,0
|
|
20240709,141700,134702961,1737,1737,1737,1737,0
|
|
20240709,141600,134702961,1737,1737,1737,1737,0
|
|
20240709,141500,134702961,1737,1737,1737,1737,0
|
|
20240709,141400,134702961,1737,1737,1737,1737,0
|
|
20240709,141300,134702961,1737,1737,1737,1737,0
|
|
20240709,141200,134702961,1737,1737,1737,1737,0
|
|
20240709,141100,134702961,1737,1737,1737,1737,0
|
|
20240709,141000,134702961,1737,1737,1737,1737,0
|
|
20240709,140900,134702961,1737,1737,1737,1737,0
|
|
20240709,140800,134702961,1737,1737,1737,1737,0
|
|
20240709,140700,134702961,1737,1737,1737,1737,0
|
|
20240709,140600,134702961,1737,1737,1737,1737,0
|
|
20240709,140500,134702961,1737,1737,1737,1737,0
|
|
20240709,140400,134702961,1737,1737,1737,1737,150
|
|
20240709,140300,134442411,1737,1737,1737,1737,200
|
|
20240709,140200,134095011,1737,1736,1737,1736,2000
|
|
20240709,140100,130621389,1737,1736,1737,1736,3000
|
|
20240709,140000,125410479,1737,1730,1737,1730,1000
|
|
20240709,135900,123678949,1729,1729,1729,1729,0
|
|
20240709,135800,123678949,1729,1729,1729,1729,0
|
|
20240709,135700,123678949,1729,1729,1729,1729,0
|
|
20240709,135600,123678949,1729,1729,1729,1729,0
|
|
20240709,135500,123678949,1729,1729,1729,1729,0
|
|
20240709,135400,123678949,1729,1729,1729,1729,0
|
|
20240709,135300,123678949,1729,1729,1729,1729,0
|
|
20240709,135200,123678949,1729,1729,1729,1729,0
|
|
20240709,135100,123678949,1729,1729,1729,1729,1
|
|
20240709,135000,123677220,1728,1726,1728,1726,2
|
|
20240709,134900,123673766,1726,1726,1726,1726,0
|
|
20240709,134800,123673766,1726,1726,1726,1726,0
|
|
20240709,134700,123673766,1726,1726,1726,1726,1256
|
|
20240709,134600,121505910,1726,1726,1726,1726,1624
|
|
20240709,134500,118702886,1727,1727,1727,1727,0
|
|
20240709,134400,118702886,1727,1727,1727,1727,0
|
|
20240709,134300,118702886,1727,1727,1727,1727,1000
|
|
20240709,134200,116975886,1727,1727,1727,1727,0
|
|
20240709,134100,116975886,1727,1727,1727,1727,0
|
|
20240709,134000,116975886,1727,1727,1727,1727,0
|
|
20240709,133900,116975886,1727,1727,1727,1727,0
|
|
20240709,133800,116975886,1727,1727,1727,1727,0
|
|
20240709,133700,116975886,1727,1727,1727,1727,80
|
|
20240709,133600,116837726,1727,1727,1727,1727,100
|
|
20240709,133500,116665026,1727,1727,1727,1727,0
|
|
20240709,133400,116665026,1727,1727,1727,1727,4000
|
|
20240709,133300,109757026,1727,1727,1727,1727,0
|
|
20240709,133200,109757026,1727,1727,1727,1727,0
|
|
20240709,133100,109757026,1727,1727,1727,1727,0
|
|
20240709,133000,109757026,1727,1727,1727,1727,500
|
|
20240709,132900,108893526,1726,1726,1726,1726,1926
|
|
20240709,132800,105569250,1727,1727,1727,1727,0
|
|
20240709,132700,105569250,1727,1727,1727,1727,1682
|
|
20240709,132600,102664436,1727,1727,1727,1727,0
|
|
20240709,132500,102664436,1727,1727,1727,1727,550
|
|
20240709,132400,101714586,1727,1728,1728,1727,2460
|
|
20240709,132300,97465136,1727,1727,1727,1727,2582
|
|
20240709,132200,93006022,1727,1729,1729,1727,5431
|
|
20240709,132100,83621638,1730,1730,1730,1730,0
|
|
20240709,132000,83621638,1730,1730,1730,1730,11
|
|
20240709,131900,83602608,1730,1730,1730,1730,0
|
|
20240709,131800,83602608,1730,1730,1730,1730,0
|
|
20240709,131700,83602608,1730,1730,1730,1730,28
|
|
20240709,131600,83554168,1730,1730,1730,1730,5
|
|
20240709,131500,83545518,1730,1730,1730,1730,100
|
|
20240709,131400,83372518,1730,1730,1730,1730,0
|
|
20240709,131300,83372518,1730,1730,1730,1730,10
|
|
20240709,131200,83355218,1729,1729,1729,1729,0
|
|
20240709,131100,83355218,1729,1729,1729,1729,0
|
|
20240709,131000,83355218,1729,1729,1729,1729,2
|
|
20240709,130900,83351760,1730,1730,1730,1730,0
|
|
20240709,130800,83351760,1730,1730,1730,1730,0
|
|
20240709,130700,83351760,1730,1730,1730,1730,0
|
|
20240709,130600,83351760,1730,1730,1730,1730,760
|
|
20240709,130500,82036960,1729,1729,1729,1729,0
|
|
20240709,130400,82036960,1729,1730,1730,1729,1145
|
|
20240709,130300,80056922,1734,1734,1734,1734,0
|
|
20240709,130200,80056922,1734,1734,1734,1734,0
|
|
20240709,130100,80056922,1734,1734,1734,1734,0
|
|
20240709,130000,80056922,1734,1734,1734,1734,0
|
|
20240709,125900,80056922,1734,1734,1734,1734,0
|
|
20240709,125800,80056922,1734,1734,1734,1734,0
|
|
20240709,125700,80056922,1734,1734,1734,1734,0
|
|
20240709,125600,80056922,1734,1734,1734,1734,29
|
|
20240709,125500,80006636,1730,1730,1730,1730,0
|
|
20240709,125400,80006636,1730,1730,1730,1730,0
|
|
20240709,125300,80006636,1730,1730,1730,1730,0
|
|
20240709,125200,80006636,1730,1730,1730,1730,1180
|
|
20240709,125100,77965236,1729,1729,1729,1729,941
|
|
20240709,125000,76338247,1729,1729,1729,1729,2
|
|
20240709,124900,76334789,1729,1729,1729,1729,4
|
|
20240709,124800,76327873,1729,1730,1730,1729,2168
|
|
20240709,124700,72579351,1730,1733,1733,1730,10018
|
|
20240709,124600,55243962,1733,1733,1733,1733,0
|
|
20240709,124500,55243962,1733,1733,1733,1733,0
|
|
20240709,124400,55243962,1733,1733,1733,1733,60
|
|
20240709,124300,55139982,1733,1733,1733,1733,0
|
|
20240709,124200,55139982,1733,1733,1733,1733,0
|
|
20240709,124100,55139982,1733,1733,1733,1733,0
|
|
20240709,124000,55139982,1733,1733,1733,1733,0
|
|
20240709,123900,55139982,1733,1733,1733,1733,0
|
|
20240709,123800,55139982,1733,1733,1733,1733,0
|
|
20240709,123700,55139982,1733,1733,1733,1733,0
|
|
20240709,123600,55139982,1733,1733,1733,1733,0
|
|
20240709,123500,55139982,1733,1733,1733,1733,0
|
|
20240709,123400,55139982,1733,1733,1733,1733,10
|
|
20240709,123300,55122652,1731,1731,1731,1731,0
|
|
20240709,123200,55122652,1731,1731,1731,1731,0
|
|
20240709,123100,55122652,1731,1731,1731,1731,0
|
|
20240709,123000,55122652,1731,1731,1731,1731,0
|
|
20240709,122900,55122652,1731,1731,1731,1731,0
|
|
20240709,122800,55122652,1731,1731,1731,1731,0
|
|
20240709,122700,55122652,1731,1731,1731,1731,0
|
|
20240709,122600,55122652,1731,1731,1731,1731,0
|
|
20240709,122500,55122652,1731,1731,1731,1731,0
|
|
20240709,122400,55122652,1731,1731,1731,1731,0
|
|
20240709,122300,55122652,1731,1731,1731,1731,0
|
|
20240709,122200,55122652,1731,1731,1731,1731,0
|
|
20240709,122100,55122652,1731,1731,1731,1731,0
|
|
20240709,122000,55122652,1731,1731,1731,1731,0
|
|
20240709,121900,55122652,1731,1731,1731,1731,0
|
|
20240709,121800,55122652,1731,1731,1731,1731,0
|
|
20240709,121700,55122652,1731,1731,1731,1731,0
|
|
20240709,121600,55122652,1731,1734,1734,1731,504
|
|
20240709,121500,54249891,1735,1735,1735,1735,0
|
|
20240709,121400,54249891,1735,1735,1735,1735,0
|
|
20240709,121300,54249891,1735,1735,1735,1735,0
|
|
20240709,121200,54249891,1735,1735,1735,1735,0
|
|
20240709,121100,54249891,1735,1737,1737,1735,6952
|
|
20240709,121000,42188069,1738,1738,1738,1738,0
|
|
20240709,120900,42188069,1738,1738,1738,1738,0
|
|
20240709,120800,42188069,1738,1738,1738,1738,5
|
|
20240709,120700,42179379,1738,1738,1738,1738,1
|
|
20240709,120600,42177641,1738,1738,1738,1738,0
|
|
20240709,120500,42177641,1738,1738,1738,1738,0
|
|
20240709,120400,42177641,1738,1738,1738,1738,0
|
|
20240709,120300,42177641,1738,1738,1738,1738,0
|
|
20240709,120200,42177641,1738,1738,1738,1738,0
|
|
20240709,120100,42177641,1738,1738,1738,1738,0
|
|
20240709,120000,42177641,1738,1738,1738,1738,0
|
|
20240709,115900,42177641,1738,1738,1738,1738,2
|
|
20240709,115800,42174165,1737,1737,1737,1737,103
|
|
20240709,115700,41995254,1737,1736,1737,1736,8
|
|
20240709,115600,41981359,1737,1737,1737,1737,1
|
|
20240709,115500,41979622,1737,1737,1737,1737,0
|
|
20240709,115400,41979622,1737,1737,1737,1737,0
|
|
20240709,115300,41979622,1737,1736,1737,1736,3000
|
|
20240709,115200,36768630,1737,1737,1737,1737,0
|
|
20240709,115100,36768630,1737,1737,1737,1737,0
|
|
20240709,115000,36768630,1737,1737,1737,1737,0
|
|
20240709,114900,36768630,1737,1737,1737,1737,0
|
|
20240709,114800,36768630,1737,1737,1737,1737,0
|
|
20240709,114700,36768630,1737,1737,1737,1737,0
|
|
20240709,114600,36768630,1737,1735,1737,1735,21
|
|
20240709,114500,36732193,1737,1737,1737,1737,0
|
|
20240709,114400,36732193,1737,1737,1737,1737,0
|
|
20240709,114300,36732193,1737,1737,1737,1737,0
|
|
20240709,114200,36732193,1737,1737,1737,1737,0
|
|
20240709,114100,36732193,1737,1737,1737,1737,2
|
|
20240709,114000,36728719,1739,1739,1739,1739,0
|
|
20240709,113900,36728719,1739,1739,1739,1739,0
|
|
20240709,113800,36728719,1739,1739,1739,1739,0
|
|
20240709,113700,36728719,1739,1739,1739,1739,0
|
|
20240709,113600,36728719,1739,1739,1739,1739,0
|
|
20240709,113500,36728719,1739,1739,1739,1739,0
|
|
20240709,113400,36728719,1739,1739,1739,1739,0
|
|
20240709,113300,36728719,1739,1739,1739,1739,0
|
|
20240709,113200,36728719,1739,1739,1739,1739,0
|
|
20240709,113100,36728719,1739,1739,1739,1739,0
|
|
20240709,113000,36728719,1739,1739,1739,1739,0
|
|
20240709,112900,36728719,1739,1739,1739,1739,0
|
|
20240709,112800,36728719,1739,1739,1739,1739,0
|
|
20240709,112700,36728719,1739,1739,1739,1739,0
|
|
20240709,112600,36728719,1739,1739,1739,1739,0
|
|
20240709,112500,36728719,1739,1739,1739,1739,0
|
|
20240709,112400,36728719,1739,1739,1739,1739,0
|
|
20240709,112300,36728719,1739,1739,1739,1739,0
|
|
20240709,112200,36728719,1739,1739,1739,1739,1
|
|
20240709,112100,36726980,1740,1740,1740,1740,0
|
|
20240709,112000,36726980,1740,1740,1740,1740,0
|
|
20240709,111900,36726980,1740,1740,1740,1740,0
|
|
20240709,111800,36726980,1740,1740,1740,1740,0
|
|
20240709,111700,36726980,1740,1740,1740,1740,0
|
|
20240709,111600,36726980,1740,1740,1740,1740,0
|
|
20240709,111500,36726980,1740,1740,1740,1740,0
|
|
20240709,111400,36726980,1740,1740,1740,1740,0
|
|
20240709,111300,36726980,1740,1740,1740,1740,0
|
|
20240709,111200,36726980,1740,1735,1740,1735,5000
|
|
20240709,111100,28027424,1735,1735,1735,1735,0
|
|
20240709,111000,28027424,1735,1735,1735,1735,500
|
|
20240709,110900,27159924,1735,1734,1735,1734,2000
|
|
20240709,110800,23689926,1732,1732,1732,1732,0
|
|
20240709,110700,23689926,1732,1732,1732,1732,0
|
|
20240709,110600,23689926,1732,1732,1732,1732,0
|
|
20240709,110500,23689926,1732,1732,1732,1732,0
|
|
20240709,110400,23689926,1732,1732,1732,1732,0
|
|
20240709,110300,23689926,1732,1732,1732,1732,0
|
|
20240709,110200,23689926,1732,1732,1732,1732,0
|
|
20240709,110100,23689926,1732,1732,1732,1732,0
|
|
20240709,110000,23689926,1732,1732,1732,1732,0
|
|
20240709,105900,23689926,1732,1732,1732,1732,101
|
|
20240709,105800,23514994,1735,1735,1735,1735,0
|
|
20240709,105700,23514994,1735,1735,1735,1735,0
|
|
20240709,105600,23514994,1735,1732,1735,1732,170
|
|
20240709,105500,23220490,1735,1733,1735,1733,10
|
|
20240709,105400,23203143,1733,1733,1733,1733,0
|
|
20240709,105300,23203143,1733,1733,1733,1733,0
|
|
20240709,105200,23203143,1733,1733,1733,1733,0
|
|
20240709,105100,23203143,1733,1733,1733,1733,0
|
|
20240709,105000,23203143,1733,1733,1733,1733,0
|
|
20240709,104900,23203143,1733,1735,1735,1733,89
|
|
20240709,104800,23048804,1738,1738,1738,1738,281
|
|
20240709,104700,22560426,1738,1738,1738,1738,0
|
|
20240709,104600,22560426,1738,1738,1738,1738,17
|
|
20240709,104500,22530880,1738,1738,1738,1738,90
|
|
20240709,104400,22374460,1739,1739,1739,1739,0
|
|
20240709,104300,22374460,1739,1739,1739,1739,0
|
|
20240709,104200,22374460,1739,1739,1739,1739,67
|
|
20240709,104100,22257947,1739,1739,1739,1739,0
|
|
20240709,104000,22257947,1739,1739,1739,1739,0
|
|
20240709,103900,22257947,1739,1739,1739,1739,0
|
|
20240709,103800,22257947,1739,1739,1739,1739,0
|
|
20240709,103700,22257947,1739,1739,1739,1739,0
|
|
20240709,103600,22257947,1739,1739,1739,1739,0
|
|
20240709,103500,22257947,1739,1739,1739,1739,0
|
|
20240709,103400,22257947,1739,1739,1739,1739,0
|
|
20240709,103300,22257947,1739,1739,1739,1739,0
|
|
20240709,103200,22257947,1739,1739,1739,1739,0
|
|
20240709,103100,22257947,1739,1739,1739,1739,0
|
|
20240709,103000,22257947,1739,1739,1739,1739,0
|
|
20240709,102900,22257947,1739,1739,1739,1739,0
|
|
20240709,102800,22257947,1739,1739,1739,1739,0
|
|
20240709,102700,22257947,1739,1739,1739,1739,0
|
|
20240709,102600,22257947,1739,1739,1739,1739,0
|
|
20240709,102500,22257947,1739,1739,1739,1739,0
|
|
20240709,102400,22257947,1739,1739,1739,1739,2
|
|
20240709,102300,22254469,1740,1740,1740,1740,0
|
|
20240709,102200,22254469,1740,1740,1740,1740,0
|
|
20240709,102100,22254469,1740,1740,1740,1740,289
|
|
20240709,102000,21751609,1737,1736,1737,1736,11
|
|
20240709,101900,21732511,1740,1740,1740,1740,0
|
|
20240709,101800,21732511,1740,1740,1740,1740,0
|
|
20240709,101700,21732511,1740,1740,1740,1740,0
|
|
20240709,101600,21732511,1740,1740,1740,1740,0
|
|
20240709,101500,21732511,1740,1740,1740,1740,4
|
|
20240709,101400,21725551,1735,1735,1735,1735,0
|
|
20240709,101300,21725551,1735,1735,1735,1735,150
|
|
20240709,101200,21465301,1740,1740,1740,1740,2
|
|
20240709,101100,21461821,1735,1735,1735,1735,0
|
|
20240709,101000,21461821,1735,1735,1735,1735,0
|
|
20240709,100900,21461821,1735,1735,1735,1735,0
|
|
20240709,100800,21461821,1735,1735,1735,1735,0
|
|
20240709,100700,21461821,1735,1735,1735,1735,0
|
|
20240709,100600,21461821,1735,1735,1735,1735,0
|
|
20240709,100500,21461821,1735,1735,1735,1735,0
|
|
20240709,100400,21461821,1735,1735,1735,1735,0
|
|
20240709,100300,21461821,1735,1735,1735,1735,0
|
|
20240709,100200,21461821,1735,1735,1735,1735,0
|
|
20240709,100100,21461821,1735,1735,1735,1735,0
|
|
20240709,100000,21461821,1735,1735,1735,1735,20
|
|
20240709,095900,21427121,1735,1735,1735,1735,0
|
|
20240709,095800,21427121,1735,1735,1735,1735,0
|
|
20240709,095700,21427121,1735,1735,1735,1735,0
|
|
20240709,095600,21427121,1735,1735,1735,1735,0
|
|
20240709,095500,21427121,1735,1737,1737,1735,3400
|
|
20240709,095400,15527066,1741,1739,1741,1739,4
|
|
20240709,095300,15520104,1739,1736,1739,1736,4
|
|
20240709,095200,15513154,1736,1736,1736,1736,165
|
|
20240709,095100,15226714,1737,1737,1737,1737,0
|
|
20240709,095000,15226714,1737,1737,1737,1737,0
|
|
20240709,094900,15226714,1737,1737,1737,1737,35
|
|
20240709,094800,15165919,1737,1737,1737,1737,0
|
|
20240709,094700,15165919,1737,1737,1737,1737,0
|
|
20240709,094600,15165919,1737,1737,1737,1737,0
|
|
20240709,094500,15165919,1737,1737,1737,1737,0
|
|
20240709,094400,15165919,1737,1737,1737,1737,0
|
|
20240709,094300,15165919,1737,1738,1738,1737,100
|
|
20240709,094200,14992174,1739,1739,1739,1739,0
|
|
20240709,094100,14992174,1739,1739,1739,1739,0
|
|
20240709,094000,14992174,1739,1739,1739,1739,0
|
|
20240709,093900,14992174,1739,1739,1739,1739,300
|
|
20240709,093800,14470474,1739,1739,1739,1739,0
|
|
20240709,093700,14470474,1739,1739,1739,1739,0
|
|
20240709,093600,14470474,1739,1739,1739,1739,0
|
|
20240709,093500,14470474,1739,1739,1739,1739,0
|
|
20240709,093400,14470474,1739,1739,1739,1739,0
|
|
20240709,093300,14470474,1739,1739,1739,1739,10
|
|
20240709,093200,14453084,1741,1741,1741,1741,0
|
|
20240709,093100,14453084,1741,1741,1741,1741,0
|
|
20240709,093000,14453084,1741,1741,1741,1741,38
|
|
20240709,092900,14386926,1741,1741,1741,1741,19
|
|
20240709,092800,14353847,1741,1741,1741,1741,0
|
|
20240709,092700,14353847,1741,1741,1741,1741,49
|
|
20240709,092600,14268538,1741,1741,1741,1741,2000
|
|
20240709,092500,10786538,1740,1740,1740,1740,0
|
|
20240709,092400,10786538,1740,1740,1740,1740,61
|
|
20240709,092300,10680398,1743,1743,1743,1743,0
|
|
20240709,092200,10680398,1743,1743,1743,1743,0
|
|
20240709,092100,10680398,1743,1740,1743,1740,600
|
|
20240709,092000,9636326,1740,1740,1740,1740,0
|
|
20240709,091900,9636326,1740,1740,1740,1740,0
|
|
20240709,091800,9636326,1740,1740,1740,1740,0
|
|
20240709,091700,9636326,1740,1740,1740,1740,0
|
|
20240709,091600,9636326,1740,1740,1740,1740,0
|
|
20240709,091500,9636326,1740,1740,1740,1740,0
|
|
20240709,091400,9636326,1740,1740,1740,1740,0
|
|
20240709,091300,9636326,1740,1740,1740,1740,6
|
|
20240709,091200,9625886,1740,1740,1740,1740,0
|
|
20240709,091100,9625886,1740,1740,1740,1740,0
|
|
20240709,091000,9625886,1740,1740,1740,1740,0
|
|
20240709,090900,9625886,1740,1740,1740,1740,0
|
|
20240709,090800,9625886,1740,1740,1740,1740,0
|
|
20240709,090700,9625886,1740,1740,1740,1740,0
|
|
20240709,090600,9625886,1740,1740,1740,1740,0
|
|
20240709,090500,9625886,1740,1740,1740,1740,0
|
|
20240709,090400,9625886,1740,1740,1740,1740,100
|
|
20240709,090300,9451886,1740,1742,1742,1740,1423
|
|
20240709,090200,6975662,1741,1740,1741,1740,3999
|
|
20240709,090100,17400,1740,1740,1740,1740,0
|
|
20240709,090000,17400,1740,1740,1740,1740,10
|