678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,201500,18533408,1696,1696,1696,1696,181
|
|
20240726,201400,18533408,1696,1696,1696,1696,0
|
|
20240726,201300,18533408,1696,1696,1696,1696,0
|
|
20240726,201200,18533408,1696,1696,1696,1696,0
|
|
20240726,201100,18533408,1696,1696,1696,1696,0
|
|
20240726,201000,18533408,1696,1696,1696,1696,0
|
|
20240726,200900,18533408,1696,1696,1696,1696,0
|
|
20240726,200800,18533408,1696,1696,1696,1696,0
|
|
20240726,200700,18533408,1696,1696,1696,1696,0
|
|
20240726,200600,18533408,1696,1696,1696,1696,0
|
|
20240726,200500,18533408,1696,1696,1696,1696,0
|
|
20240726,200400,18533408,1696,1696,1696,1696,0
|
|
20240726,200300,18533408,1696,1696,1696,1696,0
|
|
20240726,200200,18533408,1696,1696,1696,1696,0
|
|
20240726,200100,18533408,1696,1696,1696,1696,0
|
|
20240726,200000,18533408,1696,1696,1696,1696,0
|
|
20240726,195900,18533408,1696,1696,1696,1696,0
|
|
20240726,195800,18533408,1696,1696,1696,1696,0
|
|
20240726,195700,18533408,1696,1696,1696,1696,0
|
|
20240726,195600,18533408,1696,1696,1696,1696,0
|
|
20240726,195500,18533408,1696,1696,1696,1696,0
|
|
20240726,195400,18533408,1696,1696,1696,1696,0
|
|
20240726,195300,18533408,1696,1696,1696,1696,0
|
|
20240726,195200,18533408,1696,1696,1696,1696,0
|
|
20240726,195100,18533408,1696,1696,1696,1696,0
|
|
20240726,195000,18533408,1696,1696,1696,1696,0
|
|
20240726,194900,18533408,1696,1696,1696,1696,0
|
|
20240726,194800,18533408,1696,1696,1696,1696,0
|
|
20240726,194700,18533408,1696,1696,1696,1696,0
|
|
20240726,194600,18533408,1696,1696,1696,1696,0
|
|
20240726,194500,18533408,1696,1696,1696,1696,181
|
|
20240726,194400,18533408,1696,1696,1696,1696,0
|
|
20240726,194300,18533408,1696,1696,1696,1696,0
|
|
20240726,194200,18533408,1696,1696,1696,1696,0
|
|
20240726,194100,18533408,1696,1696,1696,1696,0
|
|
20240726,194000,18533408,1696,1696,1696,1696,0
|
|
20240726,193900,18533408,1696,1696,1696,1696,0
|
|
20240726,193800,18533408,1696,1696,1696,1696,0
|
|
20240726,193700,18533408,1696,1696,1696,1696,0
|
|
20240726,193600,18533408,1696,1696,1696,1696,0
|
|
20240726,193500,18533408,1696,1696,1696,1696,0
|
|
20240726,193400,18533408,1696,1696,1696,1696,0
|
|
20240726,193300,18533408,1696,1696,1696,1696,0
|
|
20240726,193200,18533408,1696,1696,1696,1696,0
|
|
20240726,193100,18533408,1696,1696,1696,1696,0
|
|
20240726,193000,18533408,1696,1696,1696,1696,0
|
|
20240726,192900,18533408,1696,1696,1696,1696,0
|
|
20240726,192800,18533408,1696,1696,1696,1696,0
|
|
20240726,192700,18533408,1696,1696,1696,1696,0
|
|
20240726,192600,18533408,1696,1696,1696,1696,0
|
|
20240726,192500,18533408,1696,1696,1696,1696,0
|
|
20240726,192400,18533408,1696,1696,1696,1696,0
|
|
20240726,192300,18533408,1696,1696,1696,1696,0
|
|
20240726,192200,18533408,1696,1696,1696,1696,0
|
|
20240726,192100,18533408,1696,1696,1696,1696,0
|
|
20240726,192000,18533408,1696,1696,1696,1696,0
|
|
20240726,191900,18533408,1696,1696,1696,1696,0
|
|
20240726,191800,18533408,1696,1696,1696,1696,0
|
|
20240726,191700,18533408,1696,1696,1696,1696,0
|
|
20240726,191600,18533408,1696,1696,1696,1696,0
|
|
20240726,191500,18533408,1696,1696,1696,1696,181
|
|
20240726,191400,18533408,1696,1696,1696,1696,0
|
|
20240726,191300,18533408,1696,1696,1696,1696,0
|
|
20240726,191200,18533408,1696,1696,1696,1696,0
|
|
20240726,191100,18533408,1696,1696,1696,1696,0
|
|
20240726,191000,18533408,1696,1696,1696,1696,0
|
|
20240726,190900,18533408,1696,1696,1696,1696,0
|
|
20240726,190800,18533408,1696,1696,1696,1696,0
|
|
20240726,190700,18533408,1696,1696,1696,1696,0
|
|
20240726,190600,18533408,1696,1696,1696,1696,0
|
|
20240726,190500,18533408,1696,1696,1696,1696,0
|
|
20240726,190400,18533408,1696,1696,1696,1696,0
|
|
20240726,190300,18533408,1696,1696,1696,1696,0
|
|
20240726,190200,18533408,1696,1696,1696,1696,0
|
|
20240726,190100,18533408,1696,1696,1696,1696,0
|
|
20240726,190000,18533408,1696,1696,1696,1696,0
|
|
20240726,185900,18533408,1696,1696,1696,1696,0
|
|
20240726,185800,18533408,1696,1696,1696,1696,0
|
|
20240726,185700,18533408,1696,1696,1696,1696,0
|
|
20240726,185600,18533408,1696,1696,1696,1696,0
|
|
20240726,185500,18533408,1696,1696,1696,1696,0
|
|
20240726,185400,18533408,1696,1696,1696,1696,0
|
|
20240726,185300,18533408,1696,1696,1696,1696,0
|
|
20240726,185200,18533408,1696,1696,1696,1696,0
|
|
20240726,185100,18533408,1696,1696,1696,1696,0
|
|
20240726,185000,18533408,1696,1696,1696,1696,0
|
|
20240726,184900,18533408,1696,1696,1696,1696,0
|
|
20240726,184800,18533408,1696,1696,1696,1696,0
|
|
20240726,184700,18533408,1696,1696,1696,1696,0
|
|
20240726,184600,18533408,1696,1696,1696,1696,0
|
|
20240726,184500,18533408,1696,1696,1696,1696,181
|
|
20240726,184400,18533408,1696,1696,1696,1696,0
|
|
20240726,184300,18533408,1696,1696,1696,1696,0
|
|
20240726,184200,18533408,1696,1696,1696,1696,0
|
|
20240726,184100,18533408,1696,1696,1696,1696,0
|
|
20240726,184000,18533408,1696,1696,1696,1696,0
|
|
20240726,183900,18533408,1696,1696,1696,1696,0
|
|
20240726,183800,18533408,1696,1696,1696,1696,0
|
|
20240726,183700,18533408,1696,1696,1696,1696,0
|
|
20240726,183600,18533408,1696,1696,1696,1696,0
|
|
20240726,183500,18533408,1696,1696,1696,1696,0
|
|
20240726,183400,18533408,1696,1696,1696,1696,0
|
|
20240726,183300,18533408,1696,1696,1696,1696,0
|
|
20240726,183200,18533408,1696,1696,1696,1696,0
|
|
20240726,183100,18533408,1696,1696,1696,1696,0
|
|
20240726,183000,18533408,1696,1696,1696,1696,0
|
|
20240726,182900,18533408,1696,1696,1696,1696,0
|
|
20240726,182800,18533408,1696,1696,1696,1696,0
|
|
20240726,182700,18533408,1696,1696,1696,1696,0
|
|
20240726,182600,18533408,1696,1696,1696,1696,0
|
|
20240726,182500,18533408,1696,1696,1696,1696,0
|
|
20240726,182400,18533408,1696,1696,1696,1696,0
|
|
20240726,182300,18533408,1696,1696,1696,1696,0
|
|
20240726,182200,18533408,1696,1696,1696,1696,0
|
|
20240726,182100,18533408,1696,1696,1696,1696,0
|
|
20240726,182000,18533408,1696,1696,1696,1696,0
|
|
20240726,181900,18533408,1696,1696,1696,1696,0
|
|
20240726,181800,18533408,1696,1696,1696,1696,0
|
|
20240726,181700,18533408,1696,1696,1696,1696,0
|
|
20240726,181600,18533408,1696,1696,1696,1696,0
|
|
20240726,181500,18533408,1696,1696,1696,1696,181
|
|
20240726,181400,18533408,1696,1696,1696,1696,0
|
|
20240726,181300,18533408,1696,1696,1696,1696,0
|
|
20240726,181200,18533408,1696,1696,1696,1696,0
|
|
20240726,181100,18533408,1696,1696,1696,1696,0
|
|
20240726,181000,18533408,1696,1696,1696,1696,0
|
|
20240726,180900,18533408,1696,1696,1696,1696,0
|
|
20240726,180800,18533408,1696,1696,1696,1696,0
|
|
20240726,180700,18533408,1696,1696,1696,1696,0
|
|
20240726,180600,18533408,1696,1696,1696,1696,0
|
|
20240726,180500,18533408,1696,1696,1696,1696,0
|
|
20240726,180400,18533408,1696,1696,1696,1696,0
|
|
20240726,180300,18533408,1696,1696,1696,1696,0
|
|
20240726,180200,18533408,1696,1696,1696,1696,0
|
|
20240726,180100,18533408,1696,1696,1696,1696,0
|
|
20240726,180000,18533408,1696,1696,1696,1696,0
|
|
20240726,175900,18533408,1696,1696,1696,1696,0
|
|
20240726,175800,18533408,1696,1696,1696,1696,0
|
|
20240726,175700,18533408,1696,1696,1696,1696,0
|
|
20240726,175600,18533408,1696,1696,1696,1696,0
|
|
20240726,175500,18533408,1696,1696,1696,1696,0
|
|
20240726,175400,18533408,1696,1696,1696,1696,0
|
|
20240726,175300,18533408,1696,1696,1696,1696,0
|
|
20240726,175200,18533408,1696,1696,1696,1696,0
|
|
20240726,175100,18533408,1696,1696,1696,1696,0
|
|
20240726,175000,18533408,1696,1696,1696,1696,0
|
|
20240726,174900,18533408,1696,1696,1696,1696,0
|
|
20240726,174800,18533408,1696,1696,1696,1696,0
|
|
20240726,174700,18533408,1696,1696,1696,1696,0
|
|
20240726,174600,18533408,1696,1696,1696,1696,0
|
|
20240726,174500,18533408,1696,1696,1696,1696,181
|
|
20240726,174400,18533408,1696,1696,1696,1696,0
|
|
20240726,174300,18533408,1696,1696,1696,1696,0
|
|
20240726,174200,18533408,1696,1696,1696,1696,0
|
|
20240726,174100,18533408,1696,1696,1696,1696,0
|
|
20240726,174000,18533408,1696,1696,1696,1696,0
|
|
20240726,173900,18533408,1696,1696,1696,1696,0
|
|
20240726,173800,18533408,1696,1696,1696,1696,0
|
|
20240726,173700,18533408,1696,1696,1696,1696,0
|
|
20240726,173600,18533408,1696,1696,1696,1696,0
|
|
20240726,173500,18533408,1696,1696,1696,1696,0
|
|
20240726,173400,18533408,1696,1696,1696,1696,0
|
|
20240726,173300,18533408,1696,1696,1696,1696,0
|
|
20240726,173200,18533408,1696,1696,1696,1696,0
|
|
20240726,173100,18533408,1696,1696,1696,1696,0
|
|
20240726,173000,18533408,1696,1696,1696,1696,0
|
|
20240726,172900,18533408,1696,1696,1696,1696,0
|
|
20240726,172800,18533408,1696,1696,1696,1696,0
|
|
20240726,172700,18533408,1696,1696,1696,1696,0
|
|
20240726,172600,18533408,1696,1696,1696,1696,0
|
|
20240726,172500,18533408,1696,1696,1696,1696,0
|
|
20240726,172400,18533408,1696,1696,1696,1696,0
|
|
20240726,172300,18533408,1696,1696,1696,1696,0
|
|
20240726,172200,18533408,1696,1696,1696,1696,0
|
|
20240726,172100,18533408,1696,1696,1696,1696,0
|
|
20240726,172000,18533408,1696,1696,1696,1696,0
|
|
20240726,171900,18533408,1696,1696,1696,1696,0
|
|
20240726,171800,18533408,1696,1696,1696,1696,0
|
|
20240726,171700,18533408,1696,1696,1696,1696,0
|
|
20240726,171600,18533408,1696,1696,1696,1696,0
|
|
20240726,171500,18533408,1696,1696,1696,1696,181
|
|
20240726,171400,18533408,1696,1696,1696,1696,0
|
|
20240726,171300,18533408,1696,1696,1696,1696,0
|
|
20240726,171200,18533408,1696,1696,1696,1696,0
|
|
20240726,171100,18533408,1696,1696,1696,1696,0
|
|
20240726,171000,18533408,1696,1696,1696,1696,0
|
|
20240726,170900,18533408,1696,1696,1696,1696,0
|
|
20240726,170800,18533408,1696,1696,1696,1696,0
|
|
20240726,170700,18533408,1696,1696,1696,1696,0
|
|
20240726,170600,18533408,1696,1696,1696,1696,0
|
|
20240726,170500,18533408,1696,1696,1696,1696,0
|
|
20240726,170400,18533408,1696,1696,1696,1696,0
|
|
20240726,170300,18533408,1696,1696,1696,1696,0
|
|
20240726,170200,18533408,1696,1696,1696,1696,0
|
|
20240726,170100,18533408,1696,1696,1696,1696,0
|
|
20240726,170000,18533408,1696,1696,1696,1696,0
|
|
20240726,165900,18533408,1696,1696,1696,1696,0
|
|
20240726,165800,18533408,1696,1696,1696,1696,0
|
|
20240726,165700,18533408,1696,1696,1696,1696,0
|
|
20240726,165600,18533408,1696,1696,1696,1696,0
|
|
20240726,165500,18533408,1696,1696,1696,1696,0
|
|
20240726,165400,18533408,1696,1696,1696,1696,0
|
|
20240726,165300,18533408,1696,1696,1696,1696,0
|
|
20240726,165200,18533408,1696,1696,1696,1696,0
|
|
20240726,165100,18533408,1696,1696,1696,1696,0
|
|
20240726,165000,18533408,1696,1696,1696,1696,0
|
|
20240726,164900,18533408,1696,1696,1696,1696,0
|
|
20240726,164800,18533408,1696,1696,1696,1696,0
|
|
20240726,164700,18533408,1696,1696,1696,1696,0
|
|
20240726,164600,18533408,1696,1696,1696,1696,0
|
|
20240726,164500,18533408,1696,1696,1696,1696,181
|
|
20240726,164400,18533408,1696,1696,1696,1696,0
|
|
20240726,164300,18533408,1696,1696,1696,1696,0
|
|
20240726,164200,18533408,1696,1696,1696,1696,0
|
|
20240726,164100,18533408,1696,1696,1696,1696,0
|
|
20240726,164000,18533408,1696,1696,1696,1696,0
|
|
20240726,163900,18533408,1696,1696,1696,1696,0
|
|
20240726,163800,18533408,1696,1696,1696,1696,0
|
|
20240726,163700,18533408,1696,1696,1696,1696,0
|
|
20240726,163600,18533408,1696,1696,1696,1696,0
|
|
20240726,163500,18533408,1696,1696,1696,1696,0
|
|
20240726,163400,18533408,1696,1696,1696,1696,0
|
|
20240726,163300,18533408,1696,1696,1696,1696,0
|
|
20240726,163200,18533408,1696,1696,1696,1696,0
|
|
20240726,163100,18533408,1696,1696,1696,1696,0
|
|
20240726,163000,18533408,1696,1696,1696,1696,0
|
|
20240726,162900,18533408,1696,1696,1696,1696,0
|
|
20240726,162800,18533408,1696,1696,1696,1696,0
|
|
20240726,162700,18533408,1696,1696,1696,1696,0
|
|
20240726,162600,18533408,1696,1696,1696,1696,0
|
|
20240726,162500,18533408,1696,1696,1696,1696,0
|
|
20240726,162400,18533408,1696,1696,1696,1696,0
|
|
20240726,162300,18533408,1696,1696,1696,1696,0
|
|
20240726,162200,18533408,1696,1696,1696,1696,0
|
|
20240726,162100,18533408,1696,1696,1696,1696,0
|
|
20240726,162000,18533408,1696,1696,1696,1696,0
|
|
20240726,161900,18533408,1696,1696,1696,1696,0
|
|
20240726,161800,18533408,1696,1696,1696,1696,0
|
|
20240726,161700,18533408,1696,1696,1696,1696,0
|
|
20240726,161600,18533408,1696,1696,1696,1696,0
|
|
20240726,161500,18533408,1696,1696,1696,1696,181
|
|
20240726,161400,18533408,1696,1696,1696,1696,0
|
|
20240726,161300,18533408,1696,1696,1696,1696,0
|
|
20240726,161200,18533408,1696,1696,1696,1696,0
|
|
20240726,161100,18533408,1696,1696,1696,1696,0
|
|
20240726,161000,18533408,1696,1696,1696,1696,0
|
|
20240726,160900,18533408,1696,1696,1696,1696,0
|
|
20240726,160800,18533408,1696,1696,1696,1696,0
|
|
20240726,160700,18533408,1696,1696,1696,1696,0
|
|
20240726,160600,18533408,1696,1696,1696,1696,0
|
|
20240726,160500,18533408,1696,1696,1696,1696,0
|
|
20240726,160400,18533408,1696,1696,1696,1696,0
|
|
20240726,160300,18533408,1696,1696,1696,1696,0
|
|
20240726,160200,18533408,1696,1696,1696,1696,0
|
|
20240726,160100,18533408,1696,1696,1696,1696,0
|
|
20240726,160000,18533408,1696,1696,1696,1696,0
|
|
20240726,155900,18533408,1696,1696,1696,1696,0
|
|
20240726,155800,18533408,1696,1696,1696,1696,0
|
|
20240726,155700,18533408,1696,1696,1696,1696,0
|
|
20240726,155600,18533408,1696,1696,1696,1696,0
|
|
20240726,155500,18533408,1696,1696,1696,1696,0
|
|
20240726,155400,18533408,1696,1696,1696,1696,0
|
|
20240726,155300,18533408,1696,1696,1696,1696,0
|
|
20240726,155200,18533408,1696,1696,1696,1696,0
|
|
20240726,155100,18533408,1696,1696,1696,1696,0
|
|
20240726,155000,18533408,1696,1696,1696,1696,0
|
|
20240726,154900,18533408,1696,1696,1696,1696,0
|
|
20240726,154800,18533408,1696,1696,1696,1696,0
|
|
20240726,154700,18533408,1696,1696,1696,1696,0
|
|
20240726,154600,18533408,1696,1696,1696,1696,0
|
|
20240726,154500,18533408,1696,1696,1696,1696,181
|
|
20240726,154400,18533408,1696,1696,1696,1696,0
|
|
20240726,154300,18533408,1696,1696,1696,1696,0
|
|
20240726,154200,18533408,1696,1696,1696,1696,0
|
|
20240726,154100,18533408,1696,1696,1696,1696,0
|
|
20240726,154000,18533408,1696,1696,1696,1696,0
|
|
20240726,153900,18533408,1696,1696,1696,1696,0
|
|
20240726,153800,18533408,1696,1696,1696,1696,0
|
|
20240726,153700,18533408,1696,1696,1696,1696,0
|
|
20240726,153600,18533408,1696,1696,1696,1696,0
|
|
20240726,153500,18533408,1696,1696,1696,1696,0
|
|
20240726,153400,18533408,1696,1696,1696,1696,0
|
|
20240726,153300,18533408,1696,1696,1696,1696,0
|
|
20240726,153200,18533408,1696,1696,1696,1696,0
|
|
20240726,153100,18533408,1696,1696,1696,1696,0
|
|
20240726,153000,18533408,1696,1696,1696,1696,181
|
|
20240726,152900,18226432,1693,1693,1693,1693,0
|
|
20240726,152800,18226432,1693,1693,1693,1693,0
|
|
20240726,152700,18226432,1693,1693,1693,1693,0
|
|
20240726,152600,18226432,1693,1693,1693,1693,0
|
|
20240726,152500,18226432,1693,1693,1693,1693,0
|
|
20240726,152400,18226432,1693,1693,1693,1693,0
|
|
20240726,152300,18226432,1693,1693,1693,1693,0
|
|
20240726,152200,18226432,1693,1693,1693,1693,0
|
|
20240726,152100,18226432,1693,1693,1693,1693,0
|
|
20240726,152000,18226432,1693,1693,1693,1693,0
|
|
20240726,151900,18226432,1693,1693,1693,1693,0
|
|
20240726,151800,18226432,1693,1693,1693,1693,58
|
|
20240726,151700,18128238,1693,1693,1693,1693,0
|
|
20240726,151600,18128238,1693,1693,1693,1693,0
|
|
20240726,151500,18128238,1693,1693,1693,1693,0
|
|
20240726,151400,18128238,1693,1693,1693,1693,0
|
|
20240726,151300,18128238,1693,1693,1693,1693,0
|
|
20240726,151200,18128238,1693,1693,1693,1693,0
|
|
20240726,151100,18128238,1693,1693,1693,1693,0
|
|
20240726,151000,18128238,1693,1693,1693,1693,0
|
|
20240726,150900,18128238,1693,1693,1693,1693,0
|
|
20240726,150800,18128238,1693,1693,1693,1693,13
|
|
20240726,150700,18106229,1694,1694,1694,1694,0
|
|
20240726,150600,18106229,1694,1694,1694,1694,0
|
|
20240726,150500,18106229,1694,1694,1694,1694,0
|
|
20240726,150400,18106229,1694,1694,1694,1694,0
|
|
20240726,150300,18106229,1694,1694,1694,1694,0
|
|
20240726,150200,18106229,1694,1694,1694,1694,761
|
|
20240726,150100,16817095,1695,1695,1695,1695,0
|
|
20240726,150000,16817095,1695,1695,1695,1695,0
|
|
20240726,145900,16817095,1695,1695,1695,1695,0
|
|
20240726,145800,16817095,1695,1695,1695,1695,0
|
|
20240726,145700,16817095,1695,1695,1695,1695,0
|
|
20240726,145600,16817095,1695,1695,1695,1695,0
|
|
20240726,145500,16817095,1695,1695,1695,1695,0
|
|
20240726,145400,16817095,1695,1695,1695,1695,19
|
|
20240726,145300,16784890,1695,1695,1695,1695,0
|
|
20240726,145200,16784890,1695,1695,1695,1695,0
|
|
20240726,145100,16784890,1695,1695,1695,1695,0
|
|
20240726,145000,16784890,1695,1695,1695,1695,20
|
|
20240726,144900,16750990,1695,1695,1695,1695,10
|
|
20240726,144800,16734040,1695,1695,1695,1695,30
|
|
20240726,144700,16683190,1695,1695,1695,1695,0
|
|
20240726,144600,16683190,1695,1695,1695,1695,0
|
|
20240726,144500,16683190,1695,1695,1695,1695,0
|
|
20240726,144400,16683190,1695,1695,1695,1695,0
|
|
20240726,144300,16683190,1695,1695,1695,1695,0
|
|
20240726,144200,16683190,1695,1695,1695,1695,0
|
|
20240726,144100,16683190,1695,1695,1695,1695,0
|
|
20240726,144000,16683190,1695,1695,1695,1695,0
|
|
20240726,143900,16683190,1695,1695,1695,1695,0
|
|
20240726,143800,16683190,1695,1695,1695,1695,0
|
|
20240726,143700,16683190,1695,1695,1695,1695,0
|
|
20240726,143600,16683190,1695,1695,1695,1695,0
|
|
20240726,143500,16683190,1695,1695,1695,1695,0
|
|
20240726,143400,16683190,1695,1695,1695,1695,0
|
|
20240726,143300,16683190,1695,1695,1695,1695,0
|
|
20240726,143200,16683190,1695,1695,1695,1695,0
|
|
20240726,143100,16683190,1695,1695,1695,1695,20
|
|
20240726,143000,16649290,1695,1695,1695,1695,2
|
|
20240726,142900,16645900,1695,1695,1695,1695,50
|
|
20240726,142800,16561150,1695,1695,1695,1695,0
|
|
20240726,142700,16561150,1695,1695,1695,1695,0
|
|
20240726,142600,16561150,1695,1695,1695,1695,0
|
|
20240726,142500,16561150,1695,1695,1695,1695,0
|
|
20240726,142400,16561150,1695,1695,1695,1695,10
|
|
20240726,142300,16544200,1695,1695,1695,1695,0
|
|
20240726,142200,16544200,1695,1695,1695,1695,0
|
|
20240726,142100,16544200,1695,1695,1695,1695,0
|
|
20240726,142000,16544200,1695,1695,1695,1695,0
|
|
20240726,141900,16544200,1695,1695,1695,1695,0
|
|
20240726,141800,16544200,1695,1695,1695,1695,0
|
|
20240726,141700,16544200,1695,1695,1695,1695,0
|
|
20240726,141600,16544200,1695,1695,1695,1695,0
|
|
20240726,141500,16544200,1695,1695,1695,1695,0
|
|
20240726,141400,16544200,1695,1695,1695,1695,10
|
|
20240726,141300,16527250,1695,1695,1695,1695,20
|
|
20240726,141200,16493350,1695,1695,1695,1695,1
|
|
20240726,141100,16491655,1694,1694,1694,1694,0
|
|
20240726,141000,16491655,1694,1694,1694,1694,264
|
|
20240726,140900,16044439,1694,1694,1694,1694,0
|
|
20240726,140800,16044439,1694,1694,1694,1694,0
|
|
20240726,140700,16044439,1694,1694,1694,1694,0
|
|
20240726,140600,16044439,1694,1694,1694,1694,0
|
|
20240726,140500,16044439,1694,1694,1694,1694,0
|
|
20240726,140400,16044439,1694,1694,1694,1694,0
|
|
20240726,140300,16044439,1694,1694,1694,1694,0
|
|
20240726,140200,16044439,1694,1694,1694,1694,0
|
|
20240726,140100,16044439,1694,1694,1694,1694,0
|
|
20240726,140000,16044439,1694,1694,1694,1694,0
|
|
20240726,135900,16044439,1694,1694,1694,1694,5
|
|
20240726,135800,16035969,1695,1695,1695,1695,0
|
|
20240726,135700,16035969,1695,1695,1695,1695,0
|
|
20240726,135600,16035969,1695,1695,1695,1695,0
|
|
20240726,135500,16035969,1695,1695,1695,1695,0
|
|
20240726,135400,16035969,1695,1695,1695,1695,0
|
|
20240726,135300,16035969,1695,1695,1695,1695,0
|
|
20240726,135200,16035969,1695,1695,1695,1695,68
|
|
20240726,135100,15920709,1695,1695,1695,1695,0
|
|
20240726,135000,15920709,1695,1695,1695,1695,0
|
|
20240726,134900,15920709,1695,1695,1695,1695,0
|
|
20240726,134800,15920709,1695,1695,1695,1695,0
|
|
20240726,134700,15920709,1695,1695,1695,1695,0
|
|
20240726,134600,15920709,1695,1695,1695,1695,0
|
|
20240726,134500,15920709,1695,1695,1695,1695,0
|
|
20240726,134400,15920709,1695,1695,1695,1695,201
|
|
20240726,134300,15580014,1693,1693,1693,1693,0
|
|
20240726,134200,15580014,1693,1693,1693,1693,0
|
|
20240726,134100,15580014,1693,1693,1693,1693,0
|
|
20240726,134000,15580014,1693,1693,1693,1693,0
|
|
20240726,133900,15580014,1693,1693,1693,1693,0
|
|
20240726,133800,15580014,1693,1693,1693,1693,0
|
|
20240726,133700,15580014,1693,1693,1693,1693,0
|
|
20240726,133600,15580014,1693,1693,1693,1693,0
|
|
20240726,133500,15580014,1693,1693,1693,1693,0
|
|
20240726,133400,15580014,1693,1693,1693,1693,0
|
|
20240726,133300,15580014,1693,1693,1693,1693,0
|
|
20240726,133200,15580014,1693,1693,1693,1693,0
|
|
20240726,133100,15580014,1693,1693,1693,1693,0
|
|
20240726,133000,15580014,1693,1693,1693,1693,0
|
|
20240726,132900,15580014,1693,1693,1693,1693,0
|
|
20240726,132800,15580014,1693,1693,1693,1693,0
|
|
20240726,132700,15580014,1693,1695,1695,1693,1762
|
|
20240726,132600,12595502,1696,1696,1696,1696,235
|
|
20240726,132500,12196942,1696,1696,1696,1696,0
|
|
20240726,132400,12196942,1696,1696,1696,1696,0
|
|
20240726,132300,12196942,1696,1696,1696,1696,0
|
|
20240726,132200,12196942,1696,1696,1696,1696,0
|
|
20240726,132100,12196942,1696,1696,1696,1696,0
|
|
20240726,132000,12196942,1696,1696,1696,1696,0
|
|
20240726,131900,12196942,1696,1696,1696,1696,0
|
|
20240726,131800,12196942,1696,1696,1696,1696,0
|
|
20240726,131700,12196942,1696,1696,1696,1696,0
|
|
20240726,131600,12196942,1696,1696,1696,1696,0
|
|
20240726,131500,12196942,1696,1696,1696,1696,0
|
|
20240726,131400,12196942,1696,1696,1696,1696,5
|
|
20240726,131300,12188462,1705,1705,1705,1705,0
|
|
20240726,131200,12188462,1705,1705,1705,1705,0
|
|
20240726,131100,12188462,1705,1705,1705,1705,0
|
|
20240726,131000,12188462,1705,1705,1705,1705,0
|
|
20240726,130900,12188462,1705,1705,1705,1705,0
|
|
20240726,130800,12188462,1705,1705,1705,1705,0
|
|
20240726,130700,12188462,1705,1705,1705,1705,0
|
|
20240726,130600,12188462,1705,1705,1705,1705,0
|
|
20240726,130500,12188462,1705,1705,1705,1705,0
|
|
20240726,130400,12188462,1705,1705,1705,1705,0
|
|
20240726,130300,12188462,1705,1705,1705,1705,0
|
|
20240726,130200,12188462,1705,1705,1705,1705,0
|
|
20240726,130100,12188462,1705,1705,1705,1705,0
|
|
20240726,130000,12188462,1705,1705,1705,1705,0
|
|
20240726,125900,12188462,1705,1705,1705,1705,0
|
|
20240726,125800,12188462,1705,1705,1705,1705,0
|
|
20240726,125700,12188462,1705,1705,1705,1705,0
|
|
20240726,125600,12188462,1705,1705,1705,1705,0
|
|
20240726,125500,12188462,1705,1705,1705,1705,0
|
|
20240726,125400,12188462,1705,1705,1705,1705,0
|
|
20240726,125300,12188462,1705,1705,1705,1705,0
|
|
20240726,125200,12188462,1705,1705,1705,1705,38
|
|
20240726,125100,12123672,1695,1695,1695,1695,0
|
|
20240726,125000,12123672,1695,1695,1695,1695,0
|
|
20240726,124900,12123672,1695,1695,1695,1695,0
|
|
20240726,124800,12123672,1695,1695,1695,1695,0
|
|
20240726,124700,12123672,1695,1695,1695,1695,0
|
|
20240726,124600,12123672,1695,1695,1695,1695,0
|
|
20240726,124500,12123672,1695,1695,1695,1695,0
|
|
20240726,124400,12123672,1695,1695,1695,1695,0
|
|
20240726,124300,12123672,1695,1695,1695,1695,0
|
|
20240726,124200,12123672,1695,1695,1695,1695,0
|
|
20240726,124100,12123672,1695,1695,1695,1695,0
|
|
20240726,124000,12123672,1695,1695,1695,1695,0
|
|
20240726,123900,12123672,1695,1695,1695,1695,0
|
|
20240726,123800,12123672,1695,1695,1695,1695,0
|
|
20240726,123700,12123672,1695,1695,1695,1695,0
|
|
20240726,123600,12123672,1695,1695,1695,1695,0
|
|
20240726,123500,12123672,1695,1695,1695,1695,0
|
|
20240726,123400,12123672,1695,1695,1695,1695,0
|
|
20240726,123300,12123672,1695,1695,1695,1695,0
|
|
20240726,123200,12123672,1695,1695,1695,1695,0
|
|
20240726,123100,12123672,1695,1695,1695,1695,0
|
|
20240726,123000,12123672,1695,1695,1695,1695,0
|
|
20240726,122900,12123672,1695,1695,1695,1695,0
|
|
20240726,122800,12123672,1695,1695,1695,1695,0
|
|
20240726,122700,12123672,1695,1695,1695,1695,0
|
|
20240726,122600,12123672,1695,1695,1695,1695,0
|
|
20240726,122500,12123672,1695,1695,1695,1695,0
|
|
20240726,122400,12123672,1695,1695,1695,1695,329
|
|
20240726,122300,11566017,1720,1720,1720,1720,0
|
|
20240726,122200,11566017,1720,1720,1720,1720,0
|
|
20240726,122100,11566017,1720,1720,1720,1720,0
|
|
20240726,122000,11566017,1720,1720,1720,1720,0
|
|
20240726,121900,11566017,1720,1720,1720,1720,0
|
|
20240726,121800,11566017,1720,1720,1720,1720,0
|
|
20240726,121700,11566017,1720,1720,1720,1720,0
|
|
20240726,121600,11566017,1720,1720,1720,1720,0
|
|
20240726,121500,11566017,1720,1720,1720,1720,0
|
|
20240726,121400,11566017,1720,1720,1720,1720,0
|
|
20240726,121300,11566017,1720,1720,1720,1720,0
|
|
20240726,121200,11566017,1720,1720,1720,1720,0
|
|
20240726,121100,11566017,1720,1720,1720,1720,0
|
|
20240726,121000,11566017,1720,1720,1720,1720,0
|
|
20240726,120900,11566017,1720,1720,1720,1720,0
|
|
20240726,120800,11566017,1720,1720,1720,1720,0
|
|
20240726,120700,11566017,1720,1720,1720,1720,0
|
|
20240726,120600,11566017,1720,1720,1720,1720,0
|
|
20240726,120500,11566017,1720,1720,1720,1720,0
|
|
20240726,120400,11566017,1720,1720,1720,1720,0
|
|
20240726,120300,11566017,1720,1720,1720,1720,0
|
|
20240726,120200,11566017,1720,1720,1720,1720,0
|
|
20240726,120100,11566017,1720,1720,1720,1720,0
|
|
20240726,120000,11566017,1720,1720,1720,1720,0
|
|
20240726,115900,11566017,1720,1720,1720,1720,0
|
|
20240726,115800,11566017,1720,1720,1720,1720,0
|
|
20240726,115700,11566017,1720,1720,1720,1720,0
|
|
20240726,115600,11566017,1720,1720,1720,1720,0
|
|
20240726,115500,11566017,1720,1720,1720,1720,0
|
|
20240726,115400,11566017,1720,1720,1720,1720,0
|
|
20240726,115300,11566017,1720,1720,1720,1720,0
|
|
20240726,115200,11566017,1720,1720,1720,1720,0
|
|
20240726,115100,11566017,1720,1720,1720,1720,0
|
|
20240726,115000,11566017,1720,1720,1720,1720,0
|
|
20240726,114900,11566017,1720,1710,1720,1710,102
|
|
20240726,114800,11391587,1710,1710,1710,1710,0
|
|
20240726,114700,11391587,1710,1710,1710,1710,981
|
|
20240726,114600,9714077,1710,1710,1710,1710,322
|
|
20240726,114500,9163457,1710,1708,1710,1708,1080
|
|
20240726,114400,7317161,1709,1709,1709,1709,0
|
|
20240726,114300,7317161,1709,1709,1709,1709,75
|
|
20240726,114200,7188986,1709,1709,1709,1709,250
|
|
20240726,114100,6761736,1710,1702,1710,1702,1081
|
|
20240726,114000,4914497,1694,1702,1702,1694,28
|
|
20240726,113900,4866873,1700,1700,1700,1700,0
|
|
20240726,113800,4866873,1700,1700,1700,1700,0
|
|
20240726,113700,4866873,1700,1700,1700,1700,0
|
|
20240726,113600,4866873,1700,1700,1700,1700,0
|
|
20240726,113500,4866873,1700,1700,1700,1700,0
|
|
20240726,113400,4866873,1700,1700,1700,1700,0
|
|
20240726,113300,4866873,1700,1700,1700,1700,30
|
|
20240726,113200,4815873,1702,1702,1702,1702,0
|
|
20240726,113100,4815873,1702,1702,1702,1702,0
|
|
20240726,113000,4815873,1702,1702,1702,1702,0
|
|
20240726,112900,4815873,1702,1702,1702,1702,0
|
|
20240726,112800,4815873,1702,1702,1702,1702,0
|
|
20240726,112700,4815873,1702,1702,1702,1702,0
|
|
20240726,112600,4815873,1702,1702,1702,1702,0
|
|
20240726,112500,4815873,1702,1702,1702,1702,0
|
|
20240726,112400,4815873,1702,1702,1702,1702,0
|
|
20240726,112300,4815873,1702,1702,1702,1702,0
|
|
20240726,112200,4815873,1702,1702,1702,1702,0
|
|
20240726,112100,4815873,1702,1702,1702,1702,0
|
|
20240726,112000,4815873,1702,1702,1702,1702,0
|
|
20240726,111900,4815873,1702,1702,1702,1702,0
|
|
20240726,111800,4815873,1702,1702,1702,1702,0
|
|
20240726,111700,4815873,1702,1702,1702,1702,100
|
|
20240726,111600,4645673,1703,1703,1703,1703,0
|
|
20240726,111500,4645673,1703,1703,1703,1703,0
|
|
20240726,111400,4645673,1703,1703,1703,1703,0
|
|
20240726,111300,4645673,1703,1703,1703,1703,0
|
|
20240726,111200,4645673,1703,1703,1703,1703,0
|
|
20240726,111100,4645673,1703,1703,1703,1703,0
|
|
20240726,111000,4645673,1703,1703,1703,1703,0
|
|
20240726,110900,4645673,1703,1703,1703,1703,0
|
|
20240726,110800,4645673,1703,1703,1703,1703,0
|
|
20240726,110700,4645673,1703,1703,1703,1703,0
|
|
20240726,110600,4645673,1703,1703,1703,1703,0
|
|
20240726,110500,4645673,1703,1703,1703,1703,0
|
|
20240726,110400,4645673,1703,1703,1703,1703,0
|
|
20240726,110300,4645673,1703,1703,1703,1703,0
|
|
20240726,110200,4645673,1703,1703,1703,1703,0
|
|
20240726,110100,4645673,1703,1703,1703,1703,0
|
|
20240726,110000,4645673,1703,1703,1703,1703,0
|
|
20240726,105900,4645673,1703,1703,1703,1703,0
|
|
20240726,105800,4645673,1703,1703,1703,1703,0
|
|
20240726,105700,4645673,1703,1703,1703,1703,0
|
|
20240726,105600,4645673,1703,1703,1703,1703,0
|
|
20240726,105500,4645673,1703,1703,1703,1703,0
|
|
20240726,105400,4645673,1703,1703,1703,1703,0
|
|
20240726,105300,4645673,1703,1703,1703,1703,0
|
|
20240726,105200,4645673,1703,1703,1703,1703,0
|
|
20240726,105100,4645673,1703,1703,1703,1703,20
|
|
20240726,105000,4611613,1694,1694,1694,1694,0
|
|
20240726,104900,4611613,1694,1694,1694,1694,0
|
|
20240726,104800,4611613,1694,1694,1694,1694,181
|
|
20240726,104700,4304999,1710,1710,1710,1710,0
|
|
20240726,104600,4304999,1710,1710,1710,1710,0
|
|
20240726,104500,4304999,1710,1710,1710,1710,0
|
|
20240726,104400,4304999,1710,1710,1710,1710,0
|
|
20240726,104300,4304999,1710,1710,1710,1710,0
|
|
20240726,104200,4304999,1710,1710,1710,1710,0
|
|
20240726,104100,4304999,1710,1710,1710,1710,0
|
|
20240726,104000,4304999,1710,1710,1710,1710,0
|
|
20240726,103900,4304999,1710,1710,1710,1710,0
|
|
20240726,103800,4304999,1710,1710,1710,1710,0
|
|
20240726,103700,4304999,1710,1710,1710,1710,0
|
|
20240726,103600,4304999,1710,1710,1710,1710,0
|
|
20240726,103500,4304999,1710,1710,1710,1710,0
|
|
20240726,103400,4304999,1710,1710,1710,1710,0
|
|
20240726,103300,4304999,1710,1710,1710,1710,0
|
|
20240726,103200,4304999,1710,1710,1710,1710,0
|
|
20240726,103100,4304999,1710,1710,1710,1710,0
|
|
20240726,103000,4304999,1710,1710,1710,1710,0
|
|
20240726,102900,4304999,1710,1710,1710,1710,0
|
|
20240726,102800,4304999,1710,1710,1710,1710,0
|
|
20240726,102700,4304999,1710,1710,1710,1710,0
|
|
20240726,102600,4304999,1710,1710,1710,1710,0
|
|
20240726,102500,4304999,1710,1710,1710,1710,0
|
|
20240726,102400,4304999,1710,1710,1710,1710,0
|
|
20240726,102300,4304999,1710,1710,1710,1710,0
|
|
20240726,102200,4304999,1710,1710,1710,1710,0
|
|
20240726,102100,4304999,1710,1710,1710,1710,0
|
|
20240726,102000,4304999,1710,1710,1710,1710,0
|
|
20240726,101900,4304999,1710,1710,1710,1710,0
|
|
20240726,101800,4304999,1710,1710,1710,1710,0
|
|
20240726,101700,4304999,1710,1710,1710,1710,0
|
|
20240726,101600,4304999,1710,1710,1710,1710,0
|
|
20240726,101500,4304999,1710,1710,1710,1710,0
|
|
20240726,101400,4304999,1710,1710,1710,1710,0
|
|
20240726,101300,4304999,1710,1710,1710,1710,0
|
|
20240726,101200,4304999,1710,1710,1710,1710,0
|
|
20240726,101100,4304999,1710,1710,1710,1710,0
|
|
20240726,101000,4304999,1710,1710,1710,1710,0
|
|
20240726,100900,4304999,1710,1710,1710,1710,0
|
|
20240726,100800,4304999,1710,1710,1710,1710,0
|
|
20240726,100700,4304999,1710,1710,1710,1710,0
|
|
20240726,100600,4304999,1710,1710,1710,1710,0
|
|
20240726,100500,4304999,1710,1710,1710,1710,0
|
|
20240726,100400,4304999,1710,1710,1710,1710,0
|
|
20240726,100300,4304999,1710,1710,1710,1710,0
|
|
20240726,100200,4304999,1710,1703,1710,1703,100
|
|
20240726,100100,4134685,1703,1701,1703,1701,100
|
|
20240726,100000,3964497,1702,1702,1702,1702,0
|
|
20240726,095900,3964497,1702,1702,1702,1702,20
|
|
20240726,095800,3930457,1703,1703,1703,1703,0
|
|
20240726,095700,3930457,1703,1703,1703,1703,0
|
|
20240726,095600,3930457,1703,1703,1703,1703,0
|
|
20240726,095500,3930457,1703,1703,1703,1703,0
|
|
20240726,095400,3930457,1703,1703,1703,1703,0
|
|
20240726,095300,3930457,1703,1703,1703,1703,0
|
|
20240726,095200,3930457,1703,1703,1703,1703,0
|
|
20240726,095100,3930457,1703,1703,1703,1703,0
|
|
20240726,095000,3930457,1703,1703,1703,1703,0
|
|
20240726,094900,3930457,1703,1703,1703,1703,0
|
|
20240726,094800,3930457,1703,1703,1703,1703,0
|
|
20240726,094700,3930457,1703,1703,1703,1703,0
|
|
20240726,094600,3930457,1703,1703,1703,1703,0
|
|
20240726,094500,3930457,1703,1703,1703,1703,0
|
|
20240726,094400,3930457,1703,1703,1703,1703,0
|
|
20240726,094300,3930457,1703,1703,1703,1703,0
|
|
20240726,094200,3930457,1703,1703,1703,1703,0
|
|
20240726,094100,3930457,1703,1703,1703,1703,0
|
|
20240726,094000,3930457,1703,1703,1703,1703,0
|
|
20240726,093900,3930457,1703,1703,1703,1703,0
|
|
20240726,093800,3930457,1703,1703,1703,1703,0
|
|
20240726,093700,3930457,1703,1703,1703,1703,0
|
|
20240726,093600,3930457,1703,1703,1703,1703,0
|
|
20240726,093500,3930457,1703,1703,1703,1703,108
|
|
20240726,093400,3746533,1707,1707,1707,1707,0
|
|
20240726,093300,3746533,1707,1707,1707,1707,0
|
|
20240726,093200,3746533,1707,1707,1707,1707,0
|
|
20240726,093100,3746533,1707,1707,1707,1707,0
|
|
20240726,093000,3746533,1707,1707,1707,1707,10
|
|
20240726,092900,3729463,1709,1709,1709,1709,0
|
|
20240726,092800,3729463,1709,1709,1709,1709,0
|
|
20240726,092700,3729463,1709,1709,1709,1709,0
|
|
20240726,092600,3729463,1709,1694,1709,1693,660
|
|
20240726,092500,2611735,1709,1709,1709,1709,0
|
|
20240726,092400,2611735,1709,1709,1709,1709,1
|
|
20240726,092300,2610026,1709,1709,1709,1709,0
|
|
20240726,092200,2610026,1709,1709,1709,1709,2
|
|
20240726,092100,2606608,1705,1705,1705,1705,86
|
|
20240726,092000,2459978,1706,1706,1706,1706,13
|
|
20240726,091900,2437800,1709,1709,1709,1709,0
|
|
20240726,091800,2437800,1709,1709,1709,1709,0
|
|
20240726,091700,2437800,1709,1709,1709,1709,0
|
|
20240726,091600,2437800,1709,1709,1709,1709,1
|
|
20240726,091500,2436091,1709,1709,1709,1709,0
|
|
20240726,091400,2436091,1709,1709,1709,1709,0
|
|
20240726,091300,2436091,1709,1709,1709,1709,0
|
|
20240726,091200,2436091,1709,1709,1709,1709,0
|
|
20240726,091100,2436091,1709,1709,1709,1709,0
|
|
20240726,091000,2436091,1709,1709,1709,1709,0
|
|
20240726,090900,2436091,1709,1709,1709,1709,0
|
|
20240726,090800,2436091,1709,1709,1709,1709,0
|
|
20240726,090700,2436091,1709,1709,1709,1709,12
|
|
20240726,090600,2415583,1709,1709,1709,1709,0
|
|
20240726,090500,2415583,1709,1709,1709,1709,0
|
|
20240726,090400,2415583,1709,1709,1709,1709,0
|
|
20240726,090300,2415583,1709,1709,1709,1709,0
|
|
20240726,090200,2415583,1709,1709,1709,1709,505
|
|
20240726,090100,1552538,1693,1693,1693,1693,0
|
|
20240726,090000,1552538,1693,1696,1696,1693,917
|