573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183000,93491158,1683,1683,1683,1683,688
|
|
20240723,182900,93491158,1683,1683,1683,1683,0
|
|
20240723,182800,93491158,1683,1683,1683,1683,0
|
|
20240723,182700,93491158,1683,1683,1683,1683,0
|
|
20240723,182600,93491158,1683,1683,1683,1683,0
|
|
20240723,182500,93491158,1683,1683,1683,1683,0
|
|
20240723,182400,93491158,1683,1683,1683,1683,0
|
|
20240723,182300,93491158,1683,1683,1683,1683,0
|
|
20240723,182200,93491158,1683,1683,1683,1683,0
|
|
20240723,182100,93491158,1683,1683,1683,1683,0
|
|
20240723,182000,93491158,1683,1683,1683,1683,0
|
|
20240723,181900,93491158,1683,1683,1683,1683,0
|
|
20240723,181800,93491158,1683,1683,1683,1683,0
|
|
20240723,181700,93491158,1683,1683,1683,1683,0
|
|
20240723,181600,93491158,1683,1683,1683,1683,0
|
|
20240723,181500,93491158,1683,1683,1683,1683,0
|
|
20240723,181400,93491158,1683,1683,1683,1683,0
|
|
20240723,181300,93491158,1683,1683,1683,1683,0
|
|
20240723,181200,93491158,1683,1683,1683,1683,0
|
|
20240723,181100,93491158,1683,1683,1683,1683,0
|
|
20240723,181000,93491158,1683,1683,1683,1683,0
|
|
20240723,180900,93491158,1683,1683,1683,1683,0
|
|
20240723,180800,93491158,1683,1683,1683,1683,0
|
|
20240723,180700,93491158,1683,1683,1683,1683,0
|
|
20240723,180600,93491158,1683,1683,1683,1683,0
|
|
20240723,180500,93491158,1683,1683,1683,1683,0
|
|
20240723,180400,93491158,1683,1683,1683,1683,0
|
|
20240723,180300,93491158,1683,1683,1683,1683,0
|
|
20240723,180200,93491158,1683,1683,1683,1683,0
|
|
20240723,180100,93491158,1683,1683,1683,1683,0
|
|
20240723,180000,93491158,1683,1683,1683,1683,688
|
|
20240723,175900,93491158,1683,1683,1683,1683,0
|
|
20240723,175800,93491158,1683,1683,1683,1683,0
|
|
20240723,175700,93491158,1683,1683,1683,1683,0
|
|
20240723,175600,93491158,1683,1683,1683,1683,0
|
|
20240723,175500,93491158,1683,1683,1683,1683,0
|
|
20240723,175400,93491158,1683,1683,1683,1683,0
|
|
20240723,175300,93491158,1683,1683,1683,1683,0
|
|
20240723,175200,93491158,1683,1683,1683,1683,0
|
|
20240723,175100,93491158,1683,1683,1683,1683,0
|
|
20240723,175000,93491158,1683,1683,1683,1683,0
|
|
20240723,174900,93491158,1683,1683,1683,1683,0
|
|
20240723,174800,93491158,1683,1683,1683,1683,0
|
|
20240723,174700,93491158,1683,1683,1683,1683,0
|
|
20240723,174600,93491158,1683,1683,1683,1683,0
|
|
20240723,174500,93491158,1683,1683,1683,1683,0
|
|
20240723,174400,93491158,1683,1683,1683,1683,0
|
|
20240723,174300,93491158,1683,1683,1683,1683,0
|
|
20240723,174200,93491158,1683,1683,1683,1683,0
|
|
20240723,174100,93491158,1683,1683,1683,1683,0
|
|
20240723,174000,93491158,1683,1683,1683,1683,0
|
|
20240723,173900,93491158,1683,1683,1683,1683,0
|
|
20240723,173800,93491158,1683,1683,1683,1683,0
|
|
20240723,173700,93491158,1683,1683,1683,1683,0
|
|
20240723,173600,93491158,1683,1683,1683,1683,0
|
|
20240723,173500,93491158,1683,1683,1683,1683,0
|
|
20240723,173400,93491158,1683,1683,1683,1683,0
|
|
20240723,173300,93491158,1683,1683,1683,1683,0
|
|
20240723,173200,93491158,1683,1683,1683,1683,0
|
|
20240723,173100,93491158,1683,1683,1683,1683,0
|
|
20240723,173000,93491158,1683,1683,1683,1683,688
|
|
20240723,172900,93491158,1683,1683,1683,1683,0
|
|
20240723,172800,93491158,1683,1683,1683,1683,0
|
|
20240723,172700,93491158,1683,1683,1683,1683,0
|
|
20240723,172600,93491158,1683,1683,1683,1683,0
|
|
20240723,172500,93491158,1683,1683,1683,1683,0
|
|
20240723,172400,93491158,1683,1683,1683,1683,0
|
|
20240723,172300,93491158,1683,1683,1683,1683,0
|
|
20240723,172200,93491158,1683,1683,1683,1683,0
|
|
20240723,172100,93491158,1683,1683,1683,1683,0
|
|
20240723,172000,93491158,1683,1683,1683,1683,0
|
|
20240723,171900,93491158,1683,1683,1683,1683,0
|
|
20240723,171800,93491158,1683,1683,1683,1683,0
|
|
20240723,171700,93491158,1683,1683,1683,1683,0
|
|
20240723,171600,93491158,1683,1683,1683,1683,0
|
|
20240723,171500,93491158,1683,1683,1683,1683,0
|
|
20240723,171400,93491158,1683,1683,1683,1683,0
|
|
20240723,171300,93491158,1683,1683,1683,1683,0
|
|
20240723,171200,93491158,1683,1683,1683,1683,0
|
|
20240723,171100,93491158,1683,1683,1683,1683,0
|
|
20240723,171000,93491158,1683,1683,1683,1683,0
|
|
20240723,170900,93491158,1683,1683,1683,1683,0
|
|
20240723,170800,93491158,1683,1683,1683,1683,0
|
|
20240723,170700,93491158,1683,1683,1683,1683,0
|
|
20240723,170600,93491158,1683,1683,1683,1683,0
|
|
20240723,170500,93491158,1683,1683,1683,1683,0
|
|
20240723,170400,93491158,1683,1683,1683,1683,0
|
|
20240723,170300,93491158,1683,1683,1683,1683,0
|
|
20240723,170200,93491158,1683,1683,1683,1683,0
|
|
20240723,170100,93491158,1683,1683,1683,1683,0
|
|
20240723,170000,93491158,1683,1683,1683,1683,688
|
|
20240723,165900,93491158,1683,1683,1683,1683,0
|
|
20240723,165800,93491158,1683,1683,1683,1683,0
|
|
20240723,165700,93491158,1683,1683,1683,1683,0
|
|
20240723,165600,93491158,1683,1683,1683,1683,0
|
|
20240723,165500,93491158,1683,1683,1683,1683,0
|
|
20240723,165400,93491158,1683,1683,1683,1683,0
|
|
20240723,165300,93491158,1683,1683,1683,1683,0
|
|
20240723,165200,93491158,1683,1683,1683,1683,0
|
|
20240723,165100,93491158,1683,1683,1683,1683,0
|
|
20240723,165000,93491158,1683,1683,1683,1683,0
|
|
20240723,164900,93491158,1683,1683,1683,1683,0
|
|
20240723,164800,93491158,1683,1683,1683,1683,0
|
|
20240723,164700,93491158,1683,1683,1683,1683,0
|
|
20240723,164600,93491158,1683,1683,1683,1683,0
|
|
20240723,164500,93491158,1683,1683,1683,1683,0
|
|
20240723,164400,93491158,1683,1683,1683,1683,0
|
|
20240723,164300,93491158,1683,1683,1683,1683,0
|
|
20240723,164200,93491158,1683,1683,1683,1683,0
|
|
20240723,164100,93491158,1683,1683,1683,1683,0
|
|
20240723,164000,93491158,1683,1683,1683,1683,0
|
|
20240723,163900,93491158,1683,1683,1683,1683,0
|
|
20240723,163800,93491158,1683,1683,1683,1683,0
|
|
20240723,163700,93491158,1683,1683,1683,1683,0
|
|
20240723,163600,93491158,1683,1683,1683,1683,0
|
|
20240723,163500,93491158,1683,1683,1683,1683,0
|
|
20240723,163400,93491158,1683,1683,1683,1683,0
|
|
20240723,163300,93491158,1683,1683,1683,1683,0
|
|
20240723,163200,93491158,1683,1683,1683,1683,0
|
|
20240723,163100,93491158,1683,1683,1683,1683,0
|
|
20240723,163000,93491158,1683,1683,1683,1683,688
|
|
20240723,162900,93491158,1683,1683,1683,1683,0
|
|
20240723,162800,93491158,1683,1683,1683,1683,0
|
|
20240723,162700,93491158,1683,1683,1683,1683,0
|
|
20240723,162600,93491158,1683,1683,1683,1683,0
|
|
20240723,162500,93491158,1683,1683,1683,1683,0
|
|
20240723,162400,93491158,1683,1683,1683,1683,0
|
|
20240723,162300,93491158,1683,1683,1683,1683,0
|
|
20240723,162200,93491158,1683,1683,1683,1683,0
|
|
20240723,162100,93491158,1683,1683,1683,1683,0
|
|
20240723,162000,93491158,1683,1683,1683,1683,0
|
|
20240723,161900,93491158,1683,1683,1683,1683,0
|
|
20240723,161800,93491158,1683,1683,1683,1683,0
|
|
20240723,161700,93491158,1683,1683,1683,1683,0
|
|
20240723,161600,93491158,1683,1683,1683,1683,0
|
|
20240723,161500,93491158,1683,1683,1683,1683,0
|
|
20240723,161400,93491158,1683,1683,1683,1683,0
|
|
20240723,161300,93491158,1683,1683,1683,1683,0
|
|
20240723,161200,93491158,1683,1683,1683,1683,0
|
|
20240723,161100,93491158,1683,1683,1683,1683,0
|
|
20240723,161000,93491158,1683,1683,1683,1683,0
|
|
20240723,160900,93491158,1683,1683,1683,1683,0
|
|
20240723,160800,93491158,1683,1683,1683,1683,0
|
|
20240723,160700,93491158,1683,1683,1683,1683,0
|
|
20240723,160600,93491158,1683,1683,1683,1683,0
|
|
20240723,160500,93491158,1683,1683,1683,1683,0
|
|
20240723,160400,93491158,1683,1683,1683,1683,0
|
|
20240723,160300,93491158,1683,1683,1683,1683,0
|
|
20240723,160200,93491158,1683,1683,1683,1683,0
|
|
20240723,160100,93491158,1683,1683,1683,1683,0
|
|
20240723,160000,93491158,1683,1683,1683,1683,688
|
|
20240723,155900,93491158,1683,1683,1683,1683,0
|
|
20240723,155800,93491158,1683,1683,1683,1683,0
|
|
20240723,155700,93491158,1683,1683,1683,1683,0
|
|
20240723,155600,93491158,1683,1683,1683,1683,0
|
|
20240723,155500,93491158,1683,1683,1683,1683,0
|
|
20240723,155400,93491158,1683,1683,1683,1683,0
|
|
20240723,155300,93491158,1683,1683,1683,1683,0
|
|
20240723,155200,93491158,1683,1683,1683,1683,0
|
|
20240723,155100,93491158,1683,1683,1683,1683,0
|
|
20240723,155000,93491158,1683,1683,1683,1683,0
|
|
20240723,154900,93491158,1683,1683,1683,1683,0
|
|
20240723,154800,93491158,1683,1683,1683,1683,0
|
|
20240723,154700,93491158,1683,1683,1683,1683,0
|
|
20240723,154600,93491158,1683,1683,1683,1683,0
|
|
20240723,154500,93491158,1683,1683,1683,1683,0
|
|
20240723,154400,93491158,1683,1683,1683,1683,0
|
|
20240723,154300,93491158,1683,1683,1683,1683,0
|
|
20240723,154200,93491158,1683,1683,1683,1683,0
|
|
20240723,154100,93491158,1683,1683,1683,1683,0
|
|
20240723,154000,93491158,1683,1683,1683,1683,0
|
|
20240723,153900,93491158,1683,1683,1683,1683,0
|
|
20240723,153800,93491158,1683,1683,1683,1683,0
|
|
20240723,153700,93491158,1683,1683,1683,1683,0
|
|
20240723,153600,93491158,1683,1683,1683,1683,0
|
|
20240723,153500,93491158,1683,1683,1683,1683,0
|
|
20240723,153400,93491158,1683,1683,1683,1683,0
|
|
20240723,153300,93491158,1683,1683,1683,1683,0
|
|
20240723,153200,93491158,1683,1683,1683,1683,0
|
|
20240723,153100,93491158,1683,1683,1683,1683,0
|
|
20240723,153000,93491158,1683,1683,1683,1683,1376
|
|
20240723,152900,92333254,1683,1683,1683,1683,0
|
|
20240723,152800,92333254,1683,1683,1683,1683,0
|
|
20240723,152700,92333254,1683,1683,1683,1683,0
|
|
20240723,152600,92333254,1683,1683,1683,1683,0
|
|
20240723,152500,92333254,1683,1683,1683,1683,0
|
|
20240723,152400,92333254,1683,1683,1683,1683,0
|
|
20240723,152300,92333254,1683,1683,1683,1683,0
|
|
20240723,152200,92333254,1683,1683,1683,1683,0
|
|
20240723,152100,92333254,1683,1683,1683,1683,0
|
|
20240723,152000,92333254,1683,1683,1683,1683,0
|
|
20240723,151900,92333254,1683,1683,1683,1683,8
|
|
20240723,151800,92319790,1683,1683,1683,1683,7
|
|
20240723,151700,92308009,1680,1680,1680,1680,2
|
|
20240723,151600,92304649,1683,1680,1683,1680,23
|
|
20240723,151500,92265946,1680,1680,1680,1680,3
|
|
20240723,151400,92260906,1681,1681,1681,1681,3
|
|
20240723,151300,92255863,1681,1680,1683,1680,31
|
|
20240723,151200,92203697,1680,1680,1680,1680,2
|
|
20240723,151100,92200337,1680,1680,1680,1680,4
|
|
20240723,151000,92193617,1680,1680,1680,1680,2
|
|
20240723,150900,92190257,1680,1681,1681,1680,3
|
|
20240723,150800,92185215,1681,1681,1681,1681,4
|
|
20240723,150700,92178491,1681,1681,1681,1681,2
|
|
20240723,150600,92175129,1681,1681,1681,1681,3
|
|
20240723,150500,92170086,1681,1681,1681,1681,3
|
|
20240723,150400,92165043,1681,1682,1682,1681,1006
|
|
20240723,150300,90473257,1683,1683,1683,1683,3
|
|
20240723,150200,90468208,1683,1683,1684,1683,85
|
|
20240723,150100,90325071,1683,1683,1683,1683,3
|
|
20240723,150000,90320022,1683,1683,1683,1683,2
|
|
20240723,145900,90316656,1683,1683,1683,1683,3
|
|
20240723,145800,90311607,1683,1683,1683,1683,3
|
|
20240723,145700,90306558,1683,1683,1683,1683,3
|
|
20240723,145600,90301509,1683,1683,1683,1683,2
|
|
20240723,145500,90298143,1683,1683,1683,1683,3
|
|
20240723,145400,90293094,1683,1683,1683,1683,3
|
|
20240723,145300,90288045,1683,1683,1683,1683,4
|
|
20240723,145200,90281313,1683,1683,1683,1683,2
|
|
20240723,145100,90277947,1683,1683,1683,1683,3
|
|
20240723,145000,90272898,1683,1683,1683,1683,3
|
|
20240723,144900,90267849,1683,1683,1683,1683,2
|
|
20240723,144800,90264483,1684,1684,1684,1684,3
|
|
20240723,144700,90259431,1685,1684,1685,1684,125
|
|
20240723,144600,90048809,1684,1684,1684,1684,2
|
|
20240723,144500,90045441,1684,1684,1684,1684,3
|
|
20240723,144400,90040389,1684,1684,1684,1684,3
|
|
20240723,144300,90035337,1684,1684,1684,1684,2
|
|
20240723,144200,90031969,1682,1682,1682,1682,0
|
|
20240723,144100,90031969,1682,1682,1682,1682,0
|
|
20240723,144000,90031969,1682,1682,1682,1682,0
|
|
20240723,143900,90031969,1682,1682,1682,1682,0
|
|
20240723,143800,90031969,1682,1682,1682,1682,0
|
|
20240723,143700,90031969,1682,1682,1682,1682,1
|
|
20240723,143600,90030287,1685,1685,1685,1685,0
|
|
20240723,143500,90030287,1685,1685,1685,1685,0
|
|
20240723,143400,90030287,1685,1685,1685,1685,0
|
|
20240723,143300,90030287,1685,1685,1685,1685,0
|
|
20240723,143200,90030287,1685,1685,1685,1685,0
|
|
20240723,143100,90030287,1685,1685,1685,1685,1500
|
|
20240723,143000,87502787,1685,1685,1685,1685,500
|
|
20240723,142900,86660287,1688,1688,1688,1688,0
|
|
20240723,142800,86660287,1688,1688,1688,1688,0
|
|
20240723,142700,86660287,1688,1688,1688,1688,0
|
|
20240723,142600,86660287,1688,1688,1688,1688,0
|
|
20240723,142500,86660287,1688,1688,1688,1688,0
|
|
20240723,142400,86660287,1688,1688,1688,1688,0
|
|
20240723,142300,86660287,1688,1688,1688,1688,0
|
|
20240723,142200,86660287,1688,1688,1688,1688,0
|
|
20240723,142100,86660287,1688,1688,1688,1688,0
|
|
20240723,142000,86660287,1688,1688,1688,1688,0
|
|
20240723,141900,86660287,1688,1688,1688,1688,0
|
|
20240723,141800,86660287,1688,1688,1688,1688,0
|
|
20240723,141700,86660287,1688,1688,1688,1688,0
|
|
20240723,141600,86660287,1688,1688,1688,1688,1
|
|
20240723,141500,86658599,1689,1689,1689,1689,0
|
|
20240723,141400,86658599,1689,1689,1689,1689,0
|
|
20240723,141300,86658599,1689,1689,1689,1689,0
|
|
20240723,141200,86658599,1689,1689,1689,1689,0
|
|
20240723,141100,86658599,1689,1689,1689,1689,0
|
|
20240723,141000,86658599,1689,1689,1689,1689,0
|
|
20240723,140900,86658599,1689,1689,1689,1689,0
|
|
20240723,140800,86658599,1689,1689,1689,1689,0
|
|
20240723,140700,86658599,1689,1689,1689,1689,0
|
|
20240723,140600,86658599,1689,1689,1689,1689,0
|
|
20240723,140500,86658599,1689,1689,1689,1689,0
|
|
20240723,140400,86658599,1689,1689,1689,1689,0
|
|
20240723,140300,86658599,1689,1689,1689,1689,0
|
|
20240723,140200,86658599,1689,1689,1689,1689,0
|
|
20240723,140100,86658599,1689,1689,1689,1689,0
|
|
20240723,140000,86658599,1689,1689,1689,1689,141
|
|
20240723,135900,86420450,1689,1689,1689,1689,0
|
|
20240723,135800,86420450,1689,1689,1689,1689,13
|
|
20240723,135700,86398493,1689,1689,1689,1689,0
|
|
20240723,135600,86398493,1689,1689,1689,1689,0
|
|
20240723,135500,86398493,1689,1689,1689,1689,0
|
|
20240723,135400,86398493,1689,1689,1689,1689,0
|
|
20240723,135300,86398493,1689,1689,1689,1689,0
|
|
20240723,135200,86398493,1689,1689,1689,1689,0
|
|
20240723,135100,86398493,1689,1689,1689,1689,1000
|
|
20240723,135000,84709493,1689,1689,1689,1689,0
|
|
20240723,134900,84709493,1689,1689,1689,1689,0
|
|
20240723,134800,84709493,1689,1689,1689,1689,0
|
|
20240723,134700,84709493,1689,1689,1689,1689,0
|
|
20240723,134600,84709493,1689,1689,1689,1689,0
|
|
20240723,134500,84709493,1689,1689,1689,1689,0
|
|
20240723,134400,84709493,1689,1689,1689,1689,0
|
|
20240723,134300,84709493,1689,1689,1689,1689,0
|
|
20240723,134200,84709493,1689,1689,1689,1689,0
|
|
20240723,134100,84709493,1689,1689,1689,1689,11
|
|
20240723,134000,84690914,1682,1682,1682,1682,0
|
|
20240723,133900,84690914,1682,1682,1682,1682,0
|
|
20240723,133800,84690914,1682,1682,1682,1682,0
|
|
20240723,133700,84690914,1682,1682,1682,1682,0
|
|
20240723,133600,84690914,1682,1682,1682,1682,0
|
|
20240723,133500,84690914,1682,1682,1682,1682,0
|
|
20240723,133400,84690914,1682,1682,1682,1682,0
|
|
20240723,133300,84690914,1682,1682,1682,1682,0
|
|
20240723,133200,84690914,1682,1682,1682,1682,0
|
|
20240723,133100,84690914,1682,1682,1682,1682,0
|
|
20240723,133000,84690914,1682,1682,1682,1682,0
|
|
20240723,132900,84690914,1682,1682,1682,1682,0
|
|
20240723,132800,84690914,1682,1682,1682,1682,0
|
|
20240723,132700,84690914,1682,1682,1682,1682,0
|
|
20240723,132600,84690914,1682,1682,1682,1682,200
|
|
20240723,132500,84354514,1682,1684,1684,1682,200
|
|
20240723,132400,84017901,1689,1689,1689,1689,500
|
|
20240723,132300,83173401,1686,1688,1688,1686,270
|
|
20240723,132200,82717713,1690,1690,1690,1690,0
|
|
20240723,132100,82717713,1690,1690,1690,1690,600
|
|
20240723,132000,81703713,1690,1690,1690,1690,0
|
|
20240723,131900,81703713,1690,1690,1690,1690,0
|
|
20240723,131800,81703713,1690,1687,1698,1687,13000
|
|
20240723,131700,59697823,1688,1688,1688,1688,0
|
|
20240723,131600,59697823,1688,1688,1688,1688,0
|
|
20240723,131500,59697823,1688,1688,1688,1688,0
|
|
20240723,131400,59697823,1688,1688,1688,1688,0
|
|
20240723,131300,59697823,1688,1688,1688,1688,0
|
|
20240723,131200,59697823,1688,1688,1688,1688,0
|
|
20240723,131100,59697823,1688,1688,1688,1688,0
|
|
20240723,131000,59697823,1688,1688,1688,1688,0
|
|
20240723,130900,59697823,1688,1688,1688,1688,0
|
|
20240723,130800,59697823,1688,1688,1688,1688,1000
|
|
20240723,130700,58009823,1688,1688,1688,1688,1000
|
|
20240723,130600,56321823,1688,1688,1688,1688,0
|
|
20240723,130500,56321823,1688,1688,1688,1688,0
|
|
20240723,130400,56321823,1688,1688,1688,1688,2
|
|
20240723,130300,56318447,1683,1683,1683,1683,0
|
|
20240723,130200,56318447,1683,1683,1683,1683,0
|
|
20240723,130100,56318447,1683,1683,1683,1683,0
|
|
20240723,130000,56318447,1683,1683,1683,1683,0
|
|
20240723,125900,56318447,1683,1683,1683,1683,0
|
|
20240723,125800,56318447,1683,1683,1683,1683,0
|
|
20240723,125700,56318447,1683,1683,1683,1683,0
|
|
20240723,125600,56318447,1683,1683,1683,1683,0
|
|
20240723,125500,56318447,1683,1683,1683,1683,0
|
|
20240723,125400,56318447,1683,1683,1683,1683,0
|
|
20240723,125300,56318447,1683,1683,1683,1683,0
|
|
20240723,125200,56318447,1683,1683,1683,1683,0
|
|
20240723,125100,56318447,1683,1683,1683,1683,0
|
|
20240723,125000,56318447,1683,1683,1683,1683,0
|
|
20240723,124900,56318447,1683,1683,1683,1683,0
|
|
20240723,124800,56318447,1683,1683,1683,1683,68
|
|
20240723,124700,56204003,1684,1684,1684,1684,132
|
|
20240723,124600,55981715,1688,1688,1688,1688,0
|
|
20240723,124500,55981715,1688,1688,1688,1688,0
|
|
20240723,124400,55981715,1688,1688,1688,1688,0
|
|
20240723,124300,55981715,1688,1688,1688,1688,0
|
|
20240723,124200,55981715,1688,1687,1688,1687,300
|
|
20240723,124100,55475558,1688,1688,1688,1688,0
|
|
20240723,124000,55475558,1688,1688,1688,1688,0
|
|
20240723,123900,55475558,1688,1688,1688,1688,0
|
|
20240723,123800,55475558,1688,1688,1688,1688,0
|
|
20240723,123700,55475558,1688,1688,1688,1688,0
|
|
20240723,123600,55475558,1688,1688,1688,1688,0
|
|
20240723,123500,55475558,1688,1688,1688,1688,0
|
|
20240723,123400,55475558,1688,1688,1688,1688,0
|
|
20240723,123300,55475558,1688,1688,1688,1688,2803
|
|
20240723,123200,50744094,1688,1688,1688,1688,0
|
|
20240723,123100,50744094,1688,1688,1688,1688,0
|
|
20240723,123000,50744094,1688,1688,1688,1688,0
|
|
20240723,122900,50744094,1688,1688,1688,1688,0
|
|
20240723,122800,50744094,1688,1688,1688,1688,0
|
|
20240723,122700,50744094,1688,1688,1688,1688,0
|
|
20240723,122600,50744094,1688,1688,1688,1688,0
|
|
20240723,122500,50744094,1688,1688,1688,1688,0
|
|
20240723,122400,50744094,1688,1688,1688,1688,197
|
|
20240723,122300,50411558,1688,1688,1688,1688,0
|
|
20240723,122200,50411558,1688,1688,1688,1688,0
|
|
20240723,122100,50411558,1688,1688,1688,1688,0
|
|
20240723,122000,50411558,1688,1688,1688,1688,0
|
|
20240723,121900,50411558,1688,1688,1688,1688,5
|
|
20240723,121800,50403118,1688,1688,1688,1688,0
|
|
20240723,121700,50403118,1688,1688,1688,1688,0
|
|
20240723,121600,50403118,1688,1688,1688,1688,0
|
|
20240723,121500,50403118,1688,1688,1688,1688,0
|
|
20240723,121400,50403118,1688,1688,1688,1688,0
|
|
20240723,121300,50403118,1688,1688,1688,1688,0
|
|
20240723,121200,50403118,1688,1688,1688,1688,0
|
|
20240723,121100,50403118,1688,1688,1688,1688,4926
|
|
20240723,121000,42088030,1692,1692,1692,1692,0
|
|
20240723,120900,42088030,1692,1692,1692,1692,0
|
|
20240723,120800,42088030,1692,1695,1695,1692,60
|
|
20240723,120700,41986420,1698,1698,1698,1698,0
|
|
20240723,120600,41986420,1698,1698,1698,1698,0
|
|
20240723,120500,41986420,1698,1698,1698,1698,0
|
|
20240723,120400,41986420,1698,1698,1698,1698,0
|
|
20240723,120300,41986420,1698,1698,1698,1698,0
|
|
20240723,120200,41986420,1698,1698,1698,1698,0
|
|
20240723,120100,41986420,1698,1697,1698,1697,660
|
|
20240723,120000,40866070,1701,1701,1701,1701,0
|
|
20240723,115900,40866070,1701,1701,1701,1701,0
|
|
20240723,115800,40866070,1701,1701,1701,1701,0
|
|
20240723,115700,40866070,1701,1701,1701,1701,0
|
|
20240723,115600,40866070,1701,1701,1701,1701,44
|
|
20240723,115500,40791226,1701,1701,1701,1701,300
|
|
20240723,115400,40280926,1701,1704,1704,1701,101
|
|
20240723,115300,40109122,1704,1701,1704,1701,99
|
|
20240723,115200,39940430,1701,1702,1704,1701,108
|
|
20240723,115100,39756704,1701,1701,1701,1701,0
|
|
20240723,115000,39756704,1701,1700,1701,1700,596
|
|
20240723,114900,38743443,1699,1699,1699,1699,0
|
|
20240723,114800,38743443,1699,1699,1699,1699,1
|
|
20240723,114700,38741744,1700,1700,1700,1700,0
|
|
20240723,114600,38741744,1700,1700,1700,1700,0
|
|
20240723,114500,38741744,1700,1700,1700,1700,0
|
|
20240723,114400,38741744,1700,1700,1700,1700,0
|
|
20240723,114300,38741744,1700,1700,1700,1700,0
|
|
20240723,114200,38741744,1700,1700,1700,1700,0
|
|
20240723,114100,38741744,1700,1700,1700,1700,0
|
|
20240723,114000,38741744,1700,1700,1700,1700,0
|
|
20240723,113900,38741744,1700,1700,1700,1700,600
|
|
20240723,113800,37721744,1700,1700,1700,1700,0
|
|
20240723,113700,37721744,1700,1700,1700,1700,0
|
|
20240723,113600,37721744,1700,1700,1700,1700,0
|
|
20240723,113500,37721744,1700,1700,1700,1700,0
|
|
20240723,113400,37721744,1700,1700,1700,1700,0
|
|
20240723,113300,37721744,1700,1700,1700,1700,1
|
|
20240723,113200,37720044,1700,1700,1700,1700,1
|
|
20240723,113100,37718344,1700,1700,1700,1700,0
|
|
20240723,113000,37718344,1700,1684,1700,1684,128
|
|
20240723,112900,37501010,1695,1695,1695,1695,100
|
|
20240723,112800,37331510,1699,1699,1699,1699,0
|
|
20240723,112700,37331510,1699,1699,1699,1699,100
|
|
20240723,112600,37161610,1694,1693,1694,1693,139
|
|
20240723,112500,36926181,1692,1691,1692,1691,5604
|
|
20240723,112400,27444815,1691,1690,1691,1690,1402
|
|
20240723,112300,25075035,1689,1689,1689,1689,200
|
|
20240723,112200,24737235,1688,1688,1688,1688,8075
|
|
20240723,112100,11106635,1688,1686,1688,1686,1837
|
|
20240723,112000,8008378,1686,1685,1686,1685,204
|
|
20240723,111900,7664538,1685,1685,1685,1685,1
|
|
20240723,111800,7662853,1685,1685,1685,1685,0
|
|
20240723,111700,7662853,1685,1685,1685,1685,0
|
|
20240723,111600,7662853,1685,1685,1685,1685,0
|
|
20240723,111500,7662853,1685,1685,1685,1685,0
|
|
20240723,111400,7662853,1685,1685,1685,1685,0
|
|
20240723,111300,7662853,1685,1685,1685,1685,0
|
|
20240723,111200,7662853,1685,1685,1685,1685,0
|
|
20240723,111100,7662853,1685,1685,1685,1685,0
|
|
20240723,111000,7662853,1685,1685,1685,1685,0
|
|
20240723,110900,7662853,1685,1685,1685,1685,0
|
|
20240723,110800,7662853,1685,1685,1685,1685,0
|
|
20240723,110700,7662853,1685,1685,1685,1685,0
|
|
20240723,110600,7662853,1685,1685,1685,1685,0
|
|
20240723,110500,7662853,1685,1685,1685,1685,0
|
|
20240723,110400,7662853,1685,1685,1685,1685,0
|
|
20240723,110300,7662853,1685,1685,1685,1685,0
|
|
20240723,110200,7662853,1685,1685,1685,1685,0
|
|
20240723,110100,7662853,1685,1685,1685,1685,112
|
|
20240723,110000,7474133,1685,1685,1685,1685,0
|
|
20240723,105900,7474133,1685,1685,1685,1685,0
|
|
20240723,105800,7474133,1685,1685,1685,1685,0
|
|
20240723,105700,7474133,1685,1685,1685,1685,0
|
|
20240723,105600,7474133,1685,1685,1685,1685,0
|
|
20240723,105500,7474133,1685,1685,1685,1685,0
|
|
20240723,105400,7474133,1685,1685,1685,1685,0
|
|
20240723,105300,7474133,1685,1685,1685,1685,0
|
|
20240723,105200,7474133,1685,1685,1685,1685,0
|
|
20240723,105100,7474133,1685,1685,1685,1685,0
|
|
20240723,105000,7474133,1685,1685,1685,1685,0
|
|
20240723,104900,7474133,1685,1685,1685,1685,0
|
|
20240723,104800,7474133,1685,1685,1685,1685,0
|
|
20240723,104700,7474133,1685,1685,1685,1685,0
|
|
20240723,104600,7474133,1685,1685,1685,1685,0
|
|
20240723,104500,7474133,1685,1685,1685,1685,0
|
|
20240723,104400,7474133,1685,1685,1685,1685,0
|
|
20240723,104300,7474133,1685,1685,1685,1685,0
|
|
20240723,104200,7474133,1685,1685,1685,1685,0
|
|
20240723,104100,7474133,1685,1685,1685,1685,0
|
|
20240723,104000,7474133,1685,1685,1685,1685,0
|
|
20240723,103900,7474133,1685,1685,1685,1685,0
|
|
20240723,103800,7474133,1685,1685,1685,1685,0
|
|
20240723,103700,7474133,1685,1685,1685,1685,5
|
|
20240723,103600,7465708,1680,1680,1680,1680,0
|
|
20240723,103500,7465708,1680,1680,1680,1680,0
|
|
20240723,103400,7465708,1680,1680,1680,1680,0
|
|
20240723,103300,7465708,1680,1680,1680,1680,0
|
|
20240723,103200,7465708,1680,1680,1680,1680,0
|
|
20240723,103100,7465708,1680,1680,1680,1680,0
|
|
20240723,103000,7465708,1680,1680,1680,1680,0
|
|
20240723,102900,7465708,1680,1680,1680,1680,0
|
|
20240723,102800,7465708,1680,1680,1680,1680,0
|
|
20240723,102700,7465708,1680,1680,1680,1680,0
|
|
20240723,102600,7465708,1680,1680,1680,1680,0
|
|
20240723,102500,7465708,1680,1680,1680,1680,0
|
|
20240723,102400,7465708,1680,1680,1680,1680,0
|
|
20240723,102300,7465708,1680,1680,1680,1680,0
|
|
20240723,102200,7465708,1680,1680,1680,1680,0
|
|
20240723,102100,7465708,1680,1680,1680,1680,0
|
|
20240723,102000,7465708,1680,1680,1680,1680,0
|
|
20240723,101900,7465708,1680,1680,1680,1680,0
|
|
20240723,101800,7465708,1680,1680,1680,1680,0
|
|
20240723,101700,7465708,1680,1680,1680,1680,0
|
|
20240723,101600,7465708,1680,1680,1680,1680,0
|
|
20240723,101500,7465708,1680,1680,1680,1680,0
|
|
20240723,101400,7465708,1680,1680,1680,1680,200
|
|
20240723,101300,7129708,1685,1685,1685,1685,0
|
|
20240723,101200,7129708,1685,1685,1685,1685,0
|
|
20240723,101100,7129708,1685,1685,1685,1685,0
|
|
20240723,101000,7129708,1685,1685,1685,1685,0
|
|
20240723,100900,7129708,1685,1685,1685,1685,0
|
|
20240723,100800,7129708,1685,1685,1685,1685,0
|
|
20240723,100700,7129708,1685,1685,1685,1685,0
|
|
20240723,100600,7129708,1685,1685,1685,1685,200
|
|
20240723,100500,6792708,1686,1685,1686,1685,51
|
|
20240723,100400,6706769,1684,1684,1684,1684,203
|
|
20240723,100300,6364917,1671,1671,1671,1671,0
|
|
20240723,100200,6364917,1671,1671,1671,1671,0
|
|
20240723,100100,6364917,1671,1671,1671,1671,0
|
|
20240723,100000,6364917,1671,1671,1671,1671,0
|
|
20240723,095900,6364917,1671,1671,1671,1671,0
|
|
20240723,095800,6364917,1671,1672,1672,1671,200
|
|
20240723,095700,6030573,1670,1681,1681,1670,1200
|
|
20240723,095600,4024330,1685,1685,1685,1685,0
|
|
20240723,095500,4024330,1685,1685,1685,1685,0
|
|
20240723,095400,4024330,1685,1685,1685,1685,0
|
|
20240723,095300,4024330,1685,1685,1685,1685,2
|
|
20240723,095200,4020960,1686,1686,1686,1686,0
|
|
20240723,095100,4020960,1686,1686,1686,1686,0
|
|
20240723,095000,4020960,1686,1686,1686,1686,0
|
|
20240723,094900,4020960,1686,1686,1686,1686,0
|
|
20240723,094800,4020960,1686,1686,1686,1686,0
|
|
20240723,094700,4020960,1686,1686,1686,1686,0
|
|
20240723,094600,4020960,1686,1686,1686,1686,0
|
|
20240723,094500,4020960,1686,1686,1686,1686,0
|
|
20240723,094400,4020960,1686,1686,1686,1686,0
|
|
20240723,094300,4020960,1686,1686,1686,1686,0
|
|
20240723,094200,4020960,1686,1686,1686,1686,0
|
|
20240723,094100,4020960,1686,1686,1686,1686,0
|
|
20240723,094000,4020960,1686,1686,1686,1686,0
|
|
20240723,093900,4020960,1686,1686,1686,1686,0
|
|
20240723,093800,4020960,1686,1686,1686,1686,0
|
|
20240723,093700,4020960,1686,1686,1686,1686,0
|
|
20240723,093600,4020960,1686,1686,1686,1686,0
|
|
20240723,093500,4020960,1686,1686,1686,1686,0
|
|
20240723,093400,4020960,1686,1686,1686,1686,0
|
|
20240723,093300,4020960,1686,1686,1686,1686,0
|
|
20240723,093200,4020960,1686,1686,1686,1686,0
|
|
20240723,093100,4020960,1686,1686,1686,1686,44
|
|
20240723,093000,3946776,1686,1686,1686,1686,0
|
|
20240723,092900,3946776,1686,1686,1686,1686,0
|
|
20240723,092800,3946776,1686,1686,1686,1686,0
|
|
20240723,092700,3946776,1686,1686,1686,1686,0
|
|
20240723,092600,3946776,1686,1686,1686,1686,0
|
|
20240723,092500,3946776,1686,1686,1686,1686,0
|
|
20240723,092400,3946776,1686,1686,1686,1686,0
|
|
20240723,092300,3946776,1686,1686,1686,1686,0
|
|
20240723,092200,3946776,1686,1686,1686,1686,53
|
|
20240723,092100,3857418,1686,1686,1686,1686,1
|
|
20240723,092000,3855732,1686,1686,1686,1686,0
|
|
20240723,091900,3855732,1686,1686,1686,1686,4
|
|
20240723,091800,3848988,1687,1687,1687,1687,0
|
|
20240723,091700,3848988,1687,1687,1687,1687,0
|
|
20240723,091600,3848988,1687,1687,1687,1687,0
|
|
20240723,091500,3848988,1687,1687,1687,1687,0
|
|
20240723,091400,3848988,1687,1687,1687,1687,0
|
|
20240723,091300,3848988,1687,1687,1687,1687,0
|
|
20240723,091200,3848988,1687,1687,1687,1687,0
|
|
20240723,091100,3848988,1687,1687,1687,1687,10
|
|
20240723,091000,3832118,1688,1688,1688,1688,19
|
|
20240723,090900,3800046,1675,1675,1675,1675,0
|
|
20240723,090800,3800046,1675,1679,1679,1675,200
|
|
20240723,090700,3464530,1688,1680,1688,1680,1000
|
|
20240723,090600,1778556,1679,1680,1680,1679,187
|
|
20240723,090500,1464496,1680,1680,1680,1680,0
|
|
20240723,090400,1464496,1680,1680,1680,1680,485
|
|
20240723,090300,649696,1688,1688,1688,1688,0
|
|
20240723,090200,649696,1688,1688,1688,1688,0
|
|
20240723,090100,649696,1688,1688,1688,1688,0
|
|
20240723,090000,649696,1688,1680,1688,1680,385
|