573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183000,100628926,1693,1693,1693,1693,525
|
|
20240718,182900,100628926,1693,1693,1693,1693,0
|
|
20240718,182800,100628926,1693,1693,1693,1693,0
|
|
20240718,182700,100628926,1693,1693,1693,1693,0
|
|
20240718,182600,100628926,1693,1693,1693,1693,0
|
|
20240718,182500,100628926,1693,1693,1693,1693,0
|
|
20240718,182400,100628926,1693,1693,1693,1693,0
|
|
20240718,182300,100628926,1693,1693,1693,1693,0
|
|
20240718,182200,100628926,1693,1693,1693,1693,0
|
|
20240718,182100,100628926,1693,1693,1693,1693,0
|
|
20240718,182000,100628926,1693,1693,1693,1693,0
|
|
20240718,181900,100628926,1693,1693,1693,1693,0
|
|
20240718,181800,100628926,1693,1693,1693,1693,0
|
|
20240718,181700,100628926,1693,1693,1693,1693,0
|
|
20240718,181600,100628926,1693,1693,1693,1693,0
|
|
20240718,181500,100628926,1693,1693,1693,1693,0
|
|
20240718,181400,100628926,1693,1693,1693,1693,0
|
|
20240718,181300,100628926,1693,1693,1693,1693,0
|
|
20240718,181200,100628926,1693,1693,1693,1693,0
|
|
20240718,181100,100628926,1693,1693,1693,1693,0
|
|
20240718,181000,100628926,1693,1693,1693,1693,0
|
|
20240718,180900,100628926,1693,1693,1693,1693,0
|
|
20240718,180800,100628926,1693,1693,1693,1693,0
|
|
20240718,180700,100628926,1693,1693,1693,1693,0
|
|
20240718,180600,100628926,1693,1693,1693,1693,0
|
|
20240718,180500,100628926,1693,1693,1693,1693,0
|
|
20240718,180400,100628926,1693,1693,1693,1693,0
|
|
20240718,180300,100628926,1693,1693,1693,1693,0
|
|
20240718,180200,100628926,1693,1693,1693,1693,0
|
|
20240718,180100,100628926,1693,1693,1693,1693,0
|
|
20240718,180000,100628926,1693,1693,1693,1693,525
|
|
20240718,175900,100628926,1693,1693,1693,1693,0
|
|
20240718,175800,100628926,1693,1693,1693,1693,0
|
|
20240718,175700,100628926,1693,1693,1693,1693,0
|
|
20240718,175600,100628926,1693,1693,1693,1693,0
|
|
20240718,175500,100628926,1693,1693,1693,1693,0
|
|
20240718,175400,100628926,1693,1693,1693,1693,0
|
|
20240718,175300,100628926,1693,1693,1693,1693,0
|
|
20240718,175200,100628926,1693,1693,1693,1693,0
|
|
20240718,175100,100628926,1693,1693,1693,1693,0
|
|
20240718,175000,100628926,1693,1693,1693,1693,0
|
|
20240718,174900,100628926,1693,1693,1693,1693,0
|
|
20240718,174800,100628926,1693,1693,1693,1693,0
|
|
20240718,174700,100628926,1693,1693,1693,1693,0
|
|
20240718,174600,100628926,1693,1693,1693,1693,0
|
|
20240718,174500,100628926,1693,1693,1693,1693,0
|
|
20240718,174400,100628926,1693,1693,1693,1693,0
|
|
20240718,174300,100628926,1693,1693,1693,1693,0
|
|
20240718,174200,100628926,1693,1693,1693,1693,0
|
|
20240718,174100,100628926,1693,1693,1693,1693,0
|
|
20240718,174000,100628926,1693,1693,1693,1693,0
|
|
20240718,173900,100628926,1693,1693,1693,1693,0
|
|
20240718,173800,100628926,1693,1693,1693,1693,0
|
|
20240718,173700,100628926,1693,1693,1693,1693,0
|
|
20240718,173600,100628926,1693,1693,1693,1693,0
|
|
20240718,173500,100628926,1693,1693,1693,1693,0
|
|
20240718,173400,100628926,1693,1693,1693,1693,0
|
|
20240718,173300,100628926,1693,1693,1693,1693,0
|
|
20240718,173200,100628926,1693,1693,1693,1693,0
|
|
20240718,173100,100628926,1693,1693,1693,1693,0
|
|
20240718,173000,100628926,1693,1693,1693,1693,525
|
|
20240718,172900,100628926,1693,1693,1693,1693,0
|
|
20240718,172800,100628926,1693,1693,1693,1693,0
|
|
20240718,172700,100628926,1693,1693,1693,1693,0
|
|
20240718,172600,100628926,1693,1693,1693,1693,0
|
|
20240718,172500,100628926,1693,1693,1693,1693,0
|
|
20240718,172400,100628926,1693,1693,1693,1693,0
|
|
20240718,172300,100628926,1693,1693,1693,1693,0
|
|
20240718,172200,100628926,1693,1693,1693,1693,0
|
|
20240718,172100,100628926,1693,1693,1693,1693,0
|
|
20240718,172000,100628926,1693,1693,1693,1693,0
|
|
20240718,171900,100628926,1693,1693,1693,1693,0
|
|
20240718,171800,100628926,1693,1693,1693,1693,0
|
|
20240718,171700,100628926,1693,1693,1693,1693,0
|
|
20240718,171600,100628926,1693,1693,1693,1693,0
|
|
20240718,171500,100628926,1693,1693,1693,1693,0
|
|
20240718,171400,100628926,1693,1693,1693,1693,0
|
|
20240718,171300,100628926,1693,1693,1693,1693,0
|
|
20240718,171200,100628926,1693,1693,1693,1693,0
|
|
20240718,171100,100628926,1693,1693,1693,1693,0
|
|
20240718,171000,100628926,1693,1693,1693,1693,0
|
|
20240718,170900,100628926,1693,1693,1693,1693,0
|
|
20240718,170800,100628926,1693,1693,1693,1693,0
|
|
20240718,170700,100628926,1693,1693,1693,1693,0
|
|
20240718,170600,100628926,1693,1693,1693,1693,0
|
|
20240718,170500,100628926,1693,1693,1693,1693,0
|
|
20240718,170400,100628926,1693,1693,1693,1693,0
|
|
20240718,170300,100628926,1693,1693,1693,1693,0
|
|
20240718,170200,100628926,1693,1693,1693,1693,0
|
|
20240718,170100,100628926,1693,1693,1693,1693,0
|
|
20240718,170000,100628926,1693,1693,1693,1693,525
|
|
20240718,165900,100628926,1693,1693,1693,1693,0
|
|
20240718,165800,100628926,1693,1693,1693,1693,0
|
|
20240718,165700,100628926,1693,1693,1693,1693,0
|
|
20240718,165600,100628926,1693,1693,1693,1693,0
|
|
20240718,165500,100628926,1693,1693,1693,1693,0
|
|
20240718,165400,100628926,1693,1693,1693,1693,0
|
|
20240718,165300,100628926,1693,1693,1693,1693,0
|
|
20240718,165200,100628926,1693,1693,1693,1693,0
|
|
20240718,165100,100628926,1693,1693,1693,1693,0
|
|
20240718,165000,100628926,1693,1693,1693,1693,0
|
|
20240718,164900,100628926,1693,1693,1693,1693,0
|
|
20240718,164800,100628926,1693,1693,1693,1693,0
|
|
20240718,164700,100628926,1693,1693,1693,1693,0
|
|
20240718,164600,100628926,1693,1693,1693,1693,0
|
|
20240718,164500,100628926,1693,1693,1693,1693,0
|
|
20240718,164400,100628926,1693,1693,1693,1693,0
|
|
20240718,164300,100628926,1693,1693,1693,1693,0
|
|
20240718,164200,100628926,1693,1693,1693,1693,0
|
|
20240718,164100,100628926,1693,1693,1693,1693,0
|
|
20240718,164000,100628926,1693,1693,1693,1693,0
|
|
20240718,163900,100628926,1693,1693,1693,1693,0
|
|
20240718,163800,100628926,1693,1693,1693,1693,0
|
|
20240718,163700,100628926,1693,1693,1693,1693,0
|
|
20240718,163600,100628926,1693,1693,1693,1693,0
|
|
20240718,163500,100628926,1693,1693,1693,1693,0
|
|
20240718,163400,100628926,1693,1693,1693,1693,0
|
|
20240718,163300,100628926,1693,1693,1693,1693,0
|
|
20240718,163200,100628926,1693,1693,1693,1693,0
|
|
20240718,163100,100628926,1693,1693,1693,1693,0
|
|
20240718,163000,100628926,1693,1693,1693,1693,525
|
|
20240718,162900,100628926,1693,1693,1693,1693,0
|
|
20240718,162800,100628926,1693,1693,1693,1693,0
|
|
20240718,162700,100628926,1693,1693,1693,1693,0
|
|
20240718,162600,100628926,1693,1693,1693,1693,0
|
|
20240718,162500,100628926,1693,1693,1693,1693,0
|
|
20240718,162400,100628926,1693,1693,1693,1693,0
|
|
20240718,162300,100628926,1693,1693,1693,1693,0
|
|
20240718,162200,100628926,1693,1693,1693,1693,0
|
|
20240718,162100,100628926,1693,1693,1693,1693,0
|
|
20240718,162000,100628926,1693,1693,1693,1693,0
|
|
20240718,161900,100628926,1693,1693,1693,1693,0
|
|
20240718,161800,100628926,1693,1693,1693,1693,0
|
|
20240718,161700,100628926,1693,1693,1693,1693,0
|
|
20240718,161600,100628926,1693,1693,1693,1693,0
|
|
20240718,161500,100628926,1693,1693,1693,1693,0
|
|
20240718,161400,100628926,1693,1693,1693,1693,0
|
|
20240718,161300,100628926,1693,1693,1693,1693,0
|
|
20240718,161200,100628926,1693,1693,1693,1693,0
|
|
20240718,161100,100628926,1693,1693,1693,1693,0
|
|
20240718,161000,100628926,1693,1693,1693,1693,0
|
|
20240718,160900,100628926,1693,1693,1693,1693,0
|
|
20240718,160800,100628926,1693,1693,1693,1693,0
|
|
20240718,160700,100628926,1693,1693,1693,1693,0
|
|
20240718,160600,100628926,1693,1693,1693,1693,0
|
|
20240718,160500,100628926,1693,1693,1693,1693,0
|
|
20240718,160400,100628926,1693,1693,1693,1693,0
|
|
20240718,160300,100628926,1693,1693,1693,1693,0
|
|
20240718,160200,100628926,1693,1693,1693,1693,0
|
|
20240718,160100,100628926,1693,1693,1693,1693,0
|
|
20240718,160000,100628926,1693,1693,1693,1693,525
|
|
20240718,155900,100628926,1693,1693,1693,1693,0
|
|
20240718,155800,100628926,1693,1693,1693,1693,0
|
|
20240718,155700,100628926,1693,1693,1693,1693,0
|
|
20240718,155600,100628926,1693,1693,1693,1693,0
|
|
20240718,155500,100628926,1693,1693,1693,1693,0
|
|
20240718,155400,100628926,1693,1693,1693,1693,0
|
|
20240718,155300,100628926,1693,1693,1693,1693,0
|
|
20240718,155200,100628926,1693,1693,1693,1693,0
|
|
20240718,155100,100628926,1693,1693,1693,1693,0
|
|
20240718,155000,100628926,1693,1693,1693,1693,0
|
|
20240718,154900,100628926,1693,1693,1693,1693,0
|
|
20240718,154800,100628926,1693,1693,1693,1693,0
|
|
20240718,154700,100628926,1693,1693,1693,1693,0
|
|
20240718,154600,100628926,1693,1693,1693,1693,0
|
|
20240718,154500,100628926,1693,1693,1693,1693,0
|
|
20240718,154400,100628926,1693,1693,1693,1693,0
|
|
20240718,154300,100628926,1693,1693,1693,1693,0
|
|
20240718,154200,100628926,1693,1693,1693,1693,0
|
|
20240718,154100,100628926,1693,1693,1693,1693,0
|
|
20240718,154000,100628926,1693,1693,1693,1693,0
|
|
20240718,153900,100628926,1693,1693,1693,1693,0
|
|
20240718,153800,100628926,1693,1693,1693,1693,0
|
|
20240718,153700,100628926,1693,1693,1693,1693,0
|
|
20240718,153600,100628926,1693,1693,1693,1693,0
|
|
20240718,153500,100628926,1693,1693,1693,1693,0
|
|
20240718,153400,100628926,1693,1693,1693,1693,0
|
|
20240718,153300,100628926,1693,1693,1693,1693,0
|
|
20240718,153200,100628926,1693,1693,1693,1693,0
|
|
20240718,153100,100628926,1693,1693,1693,1693,0
|
|
20240718,153000,100628926,1693,1693,1693,1693,1050
|
|
20240718,152900,99740101,1700,1700,1700,1700,0
|
|
20240718,152800,99740101,1700,1700,1700,1700,0
|
|
20240718,152700,99740101,1700,1700,1700,1700,0
|
|
20240718,152600,99740101,1700,1700,1700,1700,0
|
|
20240718,152500,99740101,1700,1700,1700,1700,0
|
|
20240718,152400,99740101,1700,1700,1700,1700,0
|
|
20240718,152300,99740101,1700,1700,1700,1700,0
|
|
20240718,152200,99740101,1700,1700,1700,1700,0
|
|
20240718,152100,99740101,1700,1700,1700,1700,0
|
|
20240718,152000,99740101,1700,1700,1700,1700,0
|
|
20240718,151900,99740101,1700,1700,1700,1700,0
|
|
20240718,151800,99740101,1700,1700,1700,1700,200
|
|
20240718,151700,99400101,1703,1703,1703,1703,200
|
|
20240718,151600,99059501,1700,1700,1700,1700,1
|
|
20240718,151500,99057801,1700,1700,1700,1700,0
|
|
20240718,151400,99057801,1700,1700,1700,1700,0
|
|
20240718,151300,99057801,1700,1700,1700,1700,0
|
|
20240718,151200,99057801,1700,1700,1700,1700,5000
|
|
20240718,151100,90557801,1703,1703,1703,1703,0
|
|
20240718,151000,90557801,1703,1703,1703,1703,0
|
|
20240718,150900,90557801,1703,1703,1703,1703,0
|
|
20240718,150800,90557801,1703,1703,1703,1703,21
|
|
20240718,150700,90522038,1703,1703,1703,1703,10
|
|
20240718,150600,90505008,1704,1695,1704,1695,3000
|
|
20240718,150500,85401967,1695,1695,1695,1695,0
|
|
20240718,150400,85401967,1695,1697,1697,1695,1024
|
|
20240718,150300,83665850,1694,1694,1694,1694,0
|
|
20240718,150200,83665850,1694,1694,1694,1694,0
|
|
20240718,150100,83665850,1694,1694,1694,1694,0
|
|
20240718,150000,83665850,1694,1694,1694,1694,0
|
|
20240718,145900,83665850,1694,1694,1694,1694,0
|
|
20240718,145800,83665850,1694,1694,1694,1694,0
|
|
20240718,145700,83665850,1694,1695,1695,1694,95
|
|
20240718,145600,83504901,1700,1700,1700,1700,0
|
|
20240718,145500,83504901,1700,1700,1700,1700,0
|
|
20240718,145400,83504901,1700,1700,1700,1700,0
|
|
20240718,145300,83504901,1700,1700,1700,1700,0
|
|
20240718,145200,83504901,1700,1700,1700,1700,0
|
|
20240718,145100,83504901,1700,1702,1702,1700,5
|
|
20240718,145000,83496396,1702,1702,1702,1702,0
|
|
20240718,144900,83496396,1702,1702,1702,1702,0
|
|
20240718,144800,83496396,1702,1702,1702,1702,0
|
|
20240718,144700,83496396,1702,1702,1702,1702,0
|
|
20240718,144600,83496396,1702,1702,1702,1702,0
|
|
20240718,144500,83496396,1702,1702,1702,1702,2
|
|
20240718,144400,83492992,1703,1703,1703,1703,0
|
|
20240718,144300,83492992,1703,1703,1703,1703,0
|
|
20240718,144200,83492992,1703,1703,1703,1703,0
|
|
20240718,144100,83492992,1703,1703,1703,1703,0
|
|
20240718,144000,83492992,1703,1703,1703,1703,0
|
|
20240718,143900,83492992,1703,1703,1703,1703,1
|
|
20240718,143800,83491289,1702,1703,1703,1702,2
|
|
20240718,143700,83487884,1694,1694,1694,1694,0
|
|
20240718,143600,83487884,1694,1694,1694,1694,0
|
|
20240718,143500,83487884,1694,1694,1694,1694,0
|
|
20240718,143400,83487884,1694,1694,1694,1694,0
|
|
20240718,143300,83487884,1694,1694,1694,1694,0
|
|
20240718,143200,83487884,1694,1694,1694,1694,0
|
|
20240718,143100,83487884,1694,1694,1694,1694,0
|
|
20240718,143000,83487884,1694,1694,1694,1694,0
|
|
20240718,142900,83487884,1694,1694,1694,1694,0
|
|
20240718,142800,83487884,1694,1694,1694,1694,0
|
|
20240718,142700,83487884,1694,1694,1694,1694,0
|
|
20240718,142600,83487884,1694,1694,1694,1694,0
|
|
20240718,142500,83487884,1694,1694,1694,1694,0
|
|
20240718,142400,83487884,1694,1694,1694,1694,0
|
|
20240718,142300,83487884,1694,1694,1694,1694,0
|
|
20240718,142200,83487884,1694,1694,1694,1694,0
|
|
20240718,142100,83487884,1694,1694,1694,1694,0
|
|
20240718,142000,83487884,1694,1694,1694,1694,0
|
|
20240718,141900,83487884,1694,1694,1694,1694,0
|
|
20240718,141800,83487884,1694,1694,1694,1694,0
|
|
20240718,141700,83487884,1694,1694,1694,1694,0
|
|
20240718,141600,83487884,1694,1694,1694,1694,0
|
|
20240718,141500,83487884,1694,1694,1694,1694,0
|
|
20240718,141400,83487884,1694,1694,1694,1694,0
|
|
20240718,141300,83487884,1694,1694,1694,1694,0
|
|
20240718,141200,83487884,1694,1694,1694,1694,0
|
|
20240718,141100,83487884,1694,1694,1694,1694,0
|
|
20240718,141000,83487884,1694,1694,1694,1694,0
|
|
20240718,140900,83487884,1694,1694,1694,1694,0
|
|
20240718,140800,83487884,1694,1694,1694,1694,36
|
|
20240718,140700,83426900,1694,1694,1694,1693,3059
|
|
20240718,140600,78247471,1694,1697,1697,1694,1600
|
|
20240718,140500,75536701,1704,1704,1704,1704,0
|
|
20240718,140400,75536701,1704,1704,1704,1704,0
|
|
20240718,140300,75536701,1704,1704,1704,1704,0
|
|
20240718,140200,75536701,1704,1704,1704,1704,900
|
|
20240718,140100,74003101,1704,1698,1704,1698,10770
|
|
20240718,140000,55679622,1697,1697,1697,1697,0
|
|
20240718,135900,55679622,1697,1697,1697,1697,0
|
|
20240718,135800,55679622,1697,1697,1697,1697,0
|
|
20240718,135700,55679622,1697,1697,1697,1697,0
|
|
20240718,135600,55679622,1697,1697,1697,1697,0
|
|
20240718,135500,55679622,1697,1697,1697,1697,0
|
|
20240718,135400,55679622,1697,1697,1697,1697,0
|
|
20240718,135300,55679622,1697,1697,1697,1697,0
|
|
20240718,135200,55679622,1697,1697,1697,1697,0
|
|
20240718,135100,55679622,1697,1697,1697,1697,0
|
|
20240718,135000,55679622,1697,1697,1697,1697,0
|
|
20240718,134900,55679622,1697,1697,1697,1697,0
|
|
20240718,134800,55679622,1697,1697,1697,1697,0
|
|
20240718,134700,55679622,1697,1697,1697,1697,0
|
|
20240718,134600,55679622,1697,1697,1697,1697,0
|
|
20240718,134500,55679622,1697,1697,1697,1697,0
|
|
20240718,134400,55679622,1697,1697,1697,1697,0
|
|
20240718,134300,55679622,1697,1697,1697,1697,0
|
|
20240718,134200,55679622,1697,1697,1697,1697,114
|
|
20240718,134100,55486164,1697,1697,1697,1697,0
|
|
20240718,134000,55486164,1697,1697,1697,1697,0
|
|
20240718,133900,55486164,1697,1697,1697,1697,0
|
|
20240718,133800,55486164,1697,1697,1697,1697,0
|
|
20240718,133700,55486164,1697,1697,1697,1697,0
|
|
20240718,133600,55486164,1697,1697,1697,1697,0
|
|
20240718,133500,55486164,1697,1697,1697,1697,0
|
|
20240718,133400,55486164,1697,1697,1697,1697,0
|
|
20240718,133300,55486164,1697,1697,1697,1697,0
|
|
20240718,133200,55486164,1697,1697,1697,1697,0
|
|
20240718,133100,55486164,1697,1697,1697,1697,0
|
|
20240718,133000,55486164,1697,1697,1697,1697,0
|
|
20240718,132900,55486164,1697,1697,1697,1697,0
|
|
20240718,132800,55486164,1697,1697,1697,1697,0
|
|
20240718,132700,55486164,1697,1697,1697,1697,0
|
|
20240718,132600,55486164,1697,1697,1697,1697,0
|
|
20240718,132500,55486164,1697,1697,1697,1697,0
|
|
20240718,132400,55486164,1697,1697,1697,1697,0
|
|
20240718,132300,55486164,1697,1697,1697,1697,0
|
|
20240718,132200,55486164,1697,1697,1697,1697,0
|
|
20240718,132100,55486164,1697,1697,1697,1697,0
|
|
20240718,132000,55486164,1697,1697,1697,1697,0
|
|
20240718,131900,55486164,1697,1697,1697,1697,0
|
|
20240718,131800,55486164,1697,1697,1697,1697,0
|
|
20240718,131700,55486164,1697,1697,1697,1697,0
|
|
20240718,131600,55486164,1697,1697,1697,1697,0
|
|
20240718,131500,55486164,1697,1697,1697,1697,17
|
|
20240718,131400,55457315,1697,1697,1697,1697,1
|
|
20240718,131300,55455618,1695,1695,1695,1695,0
|
|
20240718,131200,55455618,1695,1695,1695,1695,0
|
|
20240718,131100,55455618,1695,1695,1695,1695,0
|
|
20240718,131000,55455618,1695,1695,1695,1695,0
|
|
20240718,130900,55455618,1695,1695,1695,1695,0
|
|
20240718,130800,55455618,1695,1695,1695,1695,0
|
|
20240718,130700,55455618,1695,1695,1695,1695,0
|
|
20240718,130600,55455618,1695,1695,1695,1695,0
|
|
20240718,130500,55455618,1695,1695,1695,1695,0
|
|
20240718,130400,55455618,1695,1695,1695,1695,0
|
|
20240718,130300,55455618,1695,1695,1695,1695,0
|
|
20240718,130200,55455618,1695,1695,1695,1695,0
|
|
20240718,130100,55455618,1695,1695,1695,1695,0
|
|
20240718,130000,55455618,1695,1695,1695,1695,0
|
|
20240718,125900,55455618,1695,1695,1695,1695,0
|
|
20240718,125800,55455618,1695,1695,1695,1695,0
|
|
20240718,125700,55455618,1695,1696,1696,1695,239
|
|
20240718,125600,55050495,1695,1695,1695,1695,0
|
|
20240718,125500,55050495,1695,1695,1695,1695,0
|
|
20240718,125400,55050495,1695,1695,1695,1695,0
|
|
20240718,125300,55050495,1695,1695,1695,1695,0
|
|
20240718,125200,55050495,1695,1697,1697,1695,1238
|
|
20240718,125100,52951782,1701,1698,1701,1698,2000
|
|
20240718,125000,49551300,1697,1697,1697,1697,0
|
|
20240718,124900,49551300,1697,1697,1697,1697,0
|
|
20240718,124800,49551300,1697,1697,1697,1697,36
|
|
20240718,124700,49490208,1696,1696,1696,1696,0
|
|
20240718,124600,49490208,1696,1696,1696,1696,0
|
|
20240718,124500,49490208,1696,1696,1696,1696,0
|
|
20240718,124400,49490208,1696,1696,1696,1696,0
|
|
20240718,124300,49490208,1696,1696,1696,1696,0
|
|
20240718,124200,49490208,1696,1696,1696,1696,0
|
|
20240718,124100,49490208,1696,1696,1696,1696,0
|
|
20240718,124000,49490208,1696,1696,1696,1696,0
|
|
20240718,123900,49490208,1696,1696,1696,1696,0
|
|
20240718,123800,49490208,1696,1696,1696,1696,0
|
|
20240718,123700,49490208,1696,1696,1696,1696,0
|
|
20240718,123600,49490208,1696,1696,1696,1696,0
|
|
20240718,123500,49490208,1696,1696,1696,1696,0
|
|
20240718,123400,49490208,1696,1696,1696,1696,0
|
|
20240718,123300,49490208,1696,1696,1696,1696,0
|
|
20240718,123200,49490208,1696,1696,1696,1696,0
|
|
20240718,123100,49490208,1696,1696,1696,1696,0
|
|
20240718,123000,49490208,1696,1696,1696,1696,18
|
|
20240718,122900,49459680,1695,1695,1695,1695,0
|
|
20240718,122800,49459680,1695,1695,1695,1695,0
|
|
20240718,122700,49459680,1695,1695,1695,1695,0
|
|
20240718,122600,49459680,1695,1695,1695,1695,0
|
|
20240718,122500,49459680,1695,1695,1695,1695,0
|
|
20240718,122400,49459680,1695,1695,1695,1695,0
|
|
20240718,122300,49459680,1695,1695,1695,1695,0
|
|
20240718,122200,49459680,1695,1695,1695,1695,600
|
|
20240718,122100,48442680,1695,1695,1695,1695,0
|
|
20240718,122000,48442680,1695,1695,1695,1695,0
|
|
20240718,121900,48442680,1695,1695,1695,1695,16
|
|
20240718,121800,48415560,1695,1695,1695,1695,0
|
|
20240718,121700,48415560,1695,1694,1695,1694,20
|
|
20240718,121600,48381678,1693,1693,1693,1693,0
|
|
20240718,121500,48381678,1693,1693,1693,1693,0
|
|
20240718,121400,48381678,1693,1693,1693,1693,651
|
|
20240718,121300,47279535,1693,1693,1693,1693,0
|
|
20240718,121200,47279535,1693,1693,1693,1693,0
|
|
20240718,121100,47279535,1693,1693,1693,1693,0
|
|
20240718,121000,47279535,1693,1693,1693,1693,0
|
|
20240718,120900,47279535,1693,1693,1693,1693,0
|
|
20240718,120800,47279535,1693,1693,1693,1693,0
|
|
20240718,120700,47279535,1693,1693,1693,1693,0
|
|
20240718,120600,47279535,1693,1693,1693,1693,0
|
|
20240718,120500,47279535,1693,1693,1693,1693,0
|
|
20240718,120400,47279535,1693,1693,1693,1693,0
|
|
20240718,120300,47279535,1693,1693,1693,1693,0
|
|
20240718,120200,47279535,1693,1693,1693,1693,0
|
|
20240718,120100,47279535,1693,1693,1693,1693,0
|
|
20240718,120000,47279535,1693,1693,1693,1693,0
|
|
20240718,115900,47279535,1693,1693,1693,1693,0
|
|
20240718,115800,47279535,1693,1693,1693,1693,0
|
|
20240718,115700,47279535,1693,1693,1693,1693,0
|
|
20240718,115600,47279535,1693,1693,1693,1693,100
|
|
20240718,115500,47110235,1696,1696,1696,1696,0
|
|
20240718,115400,47110235,1696,1696,1696,1696,18
|
|
20240718,115300,47079707,1695,1695,1695,1695,3
|
|
20240718,115200,47074622,1695,1695,1695,1695,0
|
|
20240718,115100,47074622,1695,1695,1695,1695,15
|
|
20240718,115000,47049197,1694,1694,1694,1694,0
|
|
20240718,114900,47049197,1694,1694,1694,1694,0
|
|
20240718,114800,47049197,1694,1694,1694,1694,0
|
|
20240718,114700,47049197,1694,1694,1694,1694,0
|
|
20240718,114600,47049197,1694,1694,1694,1694,0
|
|
20240718,114500,47049197,1694,1694,1694,1694,18
|
|
20240718,114400,47018705,1695,1695,1695,1695,0
|
|
20240718,114300,47018705,1695,1695,1695,1695,0
|
|
20240718,114200,47018705,1695,1695,1695,1695,0
|
|
20240718,114100,47018705,1695,1695,1695,1695,18
|
|
20240718,114000,46988195,1696,1696,1696,1696,0
|
|
20240718,113900,46988195,1696,1696,1696,1696,0
|
|
20240718,113800,46988195,1696,1696,1696,1696,1
|
|
20240718,113700,46986499,1697,1697,1697,1697,0
|
|
20240718,113600,46986499,1697,1697,1697,1697,0
|
|
20240718,113500,46986499,1697,1697,1697,1697,0
|
|
20240718,113400,46986499,1697,1696,1697,1696,30
|
|
20240718,113300,46935617,1700,1700,1700,1700,0
|
|
20240718,113200,46935617,1700,1700,1700,1700,0
|
|
20240718,113100,46935617,1700,1700,1700,1700,0
|
|
20240718,113000,46935617,1700,1700,1700,1700,0
|
|
20240718,112900,46935617,1700,1700,1700,1700,0
|
|
20240718,112800,46935617,1700,1700,1700,1700,0
|
|
20240718,112700,46935617,1700,1700,1700,1700,0
|
|
20240718,112600,46935617,1700,1700,1700,1700,0
|
|
20240718,112500,46935617,1700,1700,1700,1700,0
|
|
20240718,112400,46935617,1700,1700,1700,1700,0
|
|
20240718,112300,46935617,1700,1700,1700,1700,0
|
|
20240718,112200,46935617,1700,1700,1700,1700,0
|
|
20240718,112100,46935617,1700,1700,1700,1700,0
|
|
20240718,112000,46935617,1700,1700,1700,1700,0
|
|
20240718,111900,46935617,1700,1700,1700,1700,0
|
|
20240718,111800,46935617,1700,1700,1700,1700,0
|
|
20240718,111700,46935617,1700,1700,1700,1700,0
|
|
20240718,111600,46935617,1700,1700,1700,1700,0
|
|
20240718,111500,46935617,1700,1700,1700,1700,0
|
|
20240718,111400,46935617,1700,1700,1700,1700,0
|
|
20240718,111300,46935617,1700,1700,1700,1700,0
|
|
20240718,111200,46935617,1700,1700,1700,1700,0
|
|
20240718,111100,46935617,1700,1700,1700,1700,0
|
|
20240718,111000,46935617,1700,1700,1700,1700,0
|
|
20240718,110900,46935617,1700,1700,1700,1700,0
|
|
20240718,110800,46935617,1700,1700,1700,1700,0
|
|
20240718,110700,46935617,1700,1700,1700,1700,0
|
|
20240718,110600,46935617,1700,1700,1700,1700,0
|
|
20240718,110500,46935617,1700,1700,1700,1700,0
|
|
20240718,110400,46935617,1700,1700,1700,1700,0
|
|
20240718,110300,46935617,1700,1700,1700,1700,0
|
|
20240718,110200,46935617,1700,1700,1700,1700,0
|
|
20240718,110100,46935617,1700,1700,1700,1700,0
|
|
20240718,110000,46935617,1700,1700,1700,1700,0
|
|
20240718,105900,46935617,1700,1700,1700,1700,0
|
|
20240718,105800,46935617,1700,1700,1700,1700,0
|
|
20240718,105700,46935617,1700,1700,1700,1700,0
|
|
20240718,105600,46935617,1700,1700,1700,1700,0
|
|
20240718,105500,46935617,1700,1700,1700,1700,0
|
|
20240718,105400,46935617,1700,1700,1700,1700,0
|
|
20240718,105300,46935617,1700,1700,1700,1700,0
|
|
20240718,105200,46935617,1700,1700,1700,1700,0
|
|
20240718,105100,46935617,1700,1700,1700,1700,0
|
|
20240718,105000,46935617,1700,1700,1700,1700,0
|
|
20240718,104900,46935617,1700,1700,1700,1700,0
|
|
20240718,104800,46935617,1700,1700,1700,1700,0
|
|
20240718,104700,46935617,1700,1700,1700,1700,0
|
|
20240718,104600,46935617,1700,1700,1700,1700,0
|
|
20240718,104500,46935617,1700,1700,1700,1700,0
|
|
20240718,104400,46935617,1700,1692,1700,1692,1001
|
|
20240718,104300,45241917,1692,1692,1692,1692,0
|
|
20240718,104200,45241917,1692,1692,1692,1692,1000
|
|
20240718,104100,43549917,1692,1692,1692,1692,0
|
|
20240718,104000,43549917,1692,1692,1692,1692,0
|
|
20240718,103900,43549917,1692,1692,1692,1692,0
|
|
20240718,103800,43549917,1692,1693,1693,1692,400
|
|
20240718,103700,42873113,1700,1700,1700,1700,0
|
|
20240718,103600,42873113,1700,1700,1700,1700,0
|
|
20240718,103500,42873113,1700,1700,1700,1700,0
|
|
20240718,103400,42873113,1700,1700,1700,1700,200
|
|
20240718,103300,42533113,1692,1692,1692,1692,0
|
|
20240718,103200,42533113,1692,1692,1692,1692,0
|
|
20240718,103100,42533113,1692,1692,1692,1692,0
|
|
20240718,103000,42533113,1692,1692,1692,1692,5578
|
|
20240718,102900,33095137,1693,1693,1693,1693,0
|
|
20240718,102800,33095137,1693,1693,1693,1693,0
|
|
20240718,102700,33095137,1693,1693,1693,1693,0
|
|
20240718,102600,33095137,1693,1693,1693,1693,0
|
|
20240718,102500,33095137,1693,1693,1693,1693,0
|
|
20240718,102400,33095137,1693,1693,1693,1693,1336
|
|
20240718,102300,30833289,1693,1693,1693,1693,0
|
|
20240718,102200,30833289,1693,1693,1693,1693,0
|
|
20240718,102100,30833289,1693,1693,1693,1693,0
|
|
20240718,102000,30833289,1693,1693,1693,1693,0
|
|
20240718,101900,30833289,1693,1693,1693,1693,0
|
|
20240718,101800,30833289,1693,1693,1693,1693,0
|
|
20240718,101700,30833289,1693,1693,1693,1693,0
|
|
20240718,101600,30833289,1693,1693,1693,1693,0
|
|
20240718,101500,30833289,1693,1694,1694,1693,100
|
|
20240718,101400,30663984,1698,1698,1698,1698,0
|
|
20240718,101300,30663984,1698,1698,1698,1698,0
|
|
20240718,101200,30663984,1698,1698,1698,1698,0
|
|
20240718,101100,30663984,1698,1698,1698,1698,0
|
|
20240718,101000,30663984,1698,1698,1698,1698,100
|
|
20240718,100900,30494184,1700,1700,1700,1700,0
|
|
20240718,100800,30494184,1700,1700,1700,1700,0
|
|
20240718,100700,30494184,1700,1700,1700,1700,0
|
|
20240718,100600,30494184,1700,1700,1700,1700,0
|
|
20240718,100500,30494184,1700,1700,1700,1700,0
|
|
20240718,100400,30494184,1700,1700,1700,1700,0
|
|
20240718,100300,30494184,1700,1700,1700,1700,0
|
|
20240718,100200,30494184,1700,1700,1700,1700,0
|
|
20240718,100100,30494184,1700,1700,1700,1700,0
|
|
20240718,100000,30494184,1700,1700,1700,1700,0
|
|
20240718,095900,30494184,1700,1700,1700,1700,0
|
|
20240718,095800,30494184,1700,1700,1700,1700,0
|
|
20240718,095700,30494184,1700,1700,1700,1700,4
|
|
20240718,095600,30487384,1700,1700,1700,1700,0
|
|
20240718,095500,30487384,1700,1697,1700,1697,200
|
|
20240718,095400,30147506,1697,1697,1697,1697,0
|
|
20240718,095300,30147506,1697,1697,1697,1697,0
|
|
20240718,095200,30147506,1697,1697,1697,1697,200
|
|
20240718,095100,29808106,1698,1698,1698,1698,0
|
|
20240718,095000,29808106,1698,1698,1698,1698,0
|
|
20240718,094900,29808106,1698,1698,1698,1698,0
|
|
20240718,094800,29808106,1698,1698,1698,1698,0
|
|
20240718,094700,29808106,1698,1698,1698,1698,0
|
|
20240718,094600,29808106,1698,1698,1698,1698,0
|
|
20240718,094500,29808106,1698,1698,1698,1698,1
|
|
20240718,094400,29806408,1700,1700,1700,1700,0
|
|
20240718,094300,29806408,1700,1700,1700,1700,0
|
|
20240718,094200,29806408,1700,1700,1700,1700,0
|
|
20240718,094100,29806408,1700,1700,1700,1700,2
|
|
20240718,094000,29803008,1692,1692,1692,1692,0
|
|
20240718,093900,29803008,1692,1692,1692,1692,0
|
|
20240718,093800,29803008,1692,1693,1693,1692,9
|
|
20240718,093700,29787775,1700,1700,1700,1700,100
|
|
20240718,093600,29617775,1700,1700,1700,1700,0
|
|
20240718,093500,29617775,1700,1700,1700,1700,2
|
|
20240718,093400,29614375,1692,1692,1692,1692,294
|
|
20240718,093300,29116927,1691,1691,1691,1691,0
|
|
20240718,093200,29116927,1691,1691,1691,1691,0
|
|
20240718,093100,29116927,1691,1693,1693,1691,1500
|
|
20240718,093000,26579337,1693,1697,1697,1693,3500
|
|
20240718,092900,20650439,1697,1697,1697,1697,1
|
|
20240718,092800,20648742,1702,1702,1702,1702,0
|
|
20240718,092700,20648742,1702,1702,1702,1702,0
|
|
20240718,092600,20648742,1702,1702,1702,1702,2
|
|
20240718,092500,20645338,1703,1703,1703,1703,0
|
|
20240718,092400,20645338,1703,1703,1703,1703,0
|
|
20240718,092300,20645338,1703,1703,1703,1703,0
|
|
20240718,092200,20645338,1703,1703,1703,1703,100
|
|
20240718,092100,20475038,1704,1704,1704,1704,0
|
|
20240718,092000,20475038,1704,1698,1704,1698,1598
|
|
20240718,091900,17761628,1697,1698,1698,1697,101
|
|
20240718,091800,17590230,1697,1697,1697,1697,1000
|
|
20240718,091700,15893230,1698,1698,1698,1698,0
|
|
20240718,091600,15893230,1698,1698,1698,1698,0
|
|
20240718,091500,15893230,1698,1698,1698,1698,0
|
|
20240718,091400,15893230,1698,1698,1698,1698,0
|
|
20240718,091300,15893230,1698,1698,1698,1698,10
|
|
20240718,091200,15876250,1698,1698,1698,1698,2
|
|
20240718,091100,15872854,1698,1698,1698,1698,10
|
|
20240718,091000,15855874,1697,1697,1697,1697,0
|
|
20240718,090900,15855874,1697,1698,1698,1697,45
|
|
20240718,090800,15779465,1698,1696,1698,1695,615
|
|
20240718,090700,14736427,1697,1698,1698,1697,305
|
|
20240718,090600,14218542,1698,1698,1698,1698,1
|
|
20240718,090500,14216844,1698,1704,1704,1696,1295
|
|
20240718,090400,12018297,1703,1703,1704,1703,6
|
|
20240718,090300,12008078,1703,1700,1704,1700,22
|
|
20240718,090200,11970600,1704,1704,1704,1704,0
|
|
20240718,090100,11970600,1704,1704,1704,1704,18
|
|
20240718,090000,11939928,1704,1704,1704,1704,7007
|