642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,193900,193095489,1911,1911,1911,1911,12126
|
|
20240718,193800,193095489,1911,1911,1911,1911,0
|
|
20240718,193700,193095489,1911,1911,1911,1911,0
|
|
20240718,193600,193095489,1911,1911,1911,1911,0
|
|
20240718,193500,193095489,1911,1911,1911,1911,0
|
|
20240718,193400,193095489,1911,1911,1911,1911,0
|
|
20240718,193300,193095489,1911,1911,1911,1911,0
|
|
20240718,193200,193095489,1911,1911,1911,1911,0
|
|
20240718,193100,193095489,1911,1911,1911,1911,0
|
|
20240718,193000,193095489,1911,1911,1911,1911,0
|
|
20240718,192900,193095489,1911,1911,1911,1911,0
|
|
20240718,192800,193095489,1911,1911,1911,1911,0
|
|
20240718,192700,193095489,1911,1911,1911,1911,0
|
|
20240718,192600,193095489,1911,1911,1911,1911,0
|
|
20240718,192500,193095489,1911,1911,1911,1911,0
|
|
20240718,192400,193095489,1911,1911,1911,1911,0
|
|
20240718,192300,193095489,1911,1911,1911,1911,0
|
|
20240718,192200,193095489,1911,1911,1911,1911,0
|
|
20240718,192100,193095489,1911,1911,1911,1911,0
|
|
20240718,192000,193095489,1911,1911,1911,1911,0
|
|
20240718,191900,193095489,1911,1911,1911,1911,0
|
|
20240718,191800,193095489,1911,1911,1911,1911,0
|
|
20240718,191700,193095489,1911,1911,1911,1911,0
|
|
20240718,191600,193095489,1911,1911,1911,1911,0
|
|
20240718,191500,193095489,1911,1911,1911,1911,0
|
|
20240718,191400,193095489,1911,1911,1911,1911,0
|
|
20240718,191300,193095489,1911,1911,1911,1911,0
|
|
20240718,191200,193095489,1911,1911,1911,1911,0
|
|
20240718,191100,193095489,1911,1911,1911,1911,0
|
|
20240718,191000,193095489,1911,1911,1911,1911,0
|
|
20240718,190900,193095489,1911,1911,1911,1911,12126
|
|
20240718,190800,193095489,1911,1911,1911,1911,0
|
|
20240718,190700,193095489,1911,1911,1911,1911,0
|
|
20240718,190600,193095489,1911,1911,1911,1911,0
|
|
20240718,190500,193095489,1911,1911,1911,1911,0
|
|
20240718,190400,193095489,1911,1911,1911,1911,0
|
|
20240718,190300,193095489,1911,1911,1911,1911,0
|
|
20240718,190200,193095489,1911,1911,1911,1911,0
|
|
20240718,190100,193095489,1911,1911,1911,1911,0
|
|
20240718,190000,193095489,1911,1911,1911,1911,0
|
|
20240718,185900,193095489,1911,1911,1911,1911,0
|
|
20240718,185800,193095489,1911,1911,1911,1911,0
|
|
20240718,185700,193095489,1911,1911,1911,1911,0
|
|
20240718,185600,193095489,1911,1911,1911,1911,0
|
|
20240718,185500,193095489,1911,1911,1911,1911,0
|
|
20240718,185400,193095489,1911,1911,1911,1911,0
|
|
20240718,185300,193095489,1911,1911,1911,1911,0
|
|
20240718,185200,193095489,1911,1911,1911,1911,0
|
|
20240718,185100,193095489,1911,1911,1911,1911,0
|
|
20240718,185000,193095489,1911,1911,1911,1911,0
|
|
20240718,184900,193095489,1911,1911,1911,1911,0
|
|
20240718,184800,193095489,1911,1911,1911,1911,0
|
|
20240718,184700,193095489,1911,1911,1911,1911,0
|
|
20240718,184600,193095489,1911,1911,1911,1911,0
|
|
20240718,184500,193095489,1911,1911,1911,1911,0
|
|
20240718,184400,193095489,1911,1911,1911,1911,0
|
|
20240718,184300,193095489,1911,1911,1911,1911,0
|
|
20240718,184200,193095489,1911,1911,1911,1911,0
|
|
20240718,184100,193095489,1911,1911,1911,1911,0
|
|
20240718,184000,193095489,1911,1911,1911,1911,0
|
|
20240718,183900,193095489,1911,1911,1911,1911,12126
|
|
20240718,183800,193095489,1911,1911,1911,1911,0
|
|
20240718,183700,193095489,1911,1911,1911,1911,0
|
|
20240718,183600,193095489,1911,1911,1911,1911,0
|
|
20240718,183500,193095489,1911,1911,1911,1911,0
|
|
20240718,183400,193095489,1911,1911,1911,1911,0
|
|
20240718,183300,193095489,1911,1911,1911,1911,0
|
|
20240718,183200,193095489,1911,1911,1911,1911,0
|
|
20240718,183100,193095489,1911,1911,1911,1911,0
|
|
20240718,183000,193095489,1911,1911,1911,1911,0
|
|
20240718,182900,193095489,1911,1911,1911,1911,0
|
|
20240718,182800,193095489,1911,1911,1911,1911,0
|
|
20240718,182700,193095489,1911,1911,1911,1911,0
|
|
20240718,182600,193095489,1911,1911,1911,1911,0
|
|
20240718,182500,193095489,1911,1911,1911,1911,0
|
|
20240718,182400,193095489,1911,1911,1911,1911,0
|
|
20240718,182300,193095489,1911,1911,1911,1911,0
|
|
20240718,182200,193095489,1911,1911,1911,1911,0
|
|
20240718,182100,193095489,1911,1911,1911,1911,0
|
|
20240718,182000,193095489,1911,1911,1911,1911,0
|
|
20240718,181900,193095489,1911,1911,1911,1911,0
|
|
20240718,181800,193095489,1911,1911,1911,1911,0
|
|
20240718,181700,193095489,1911,1911,1911,1911,0
|
|
20240718,181600,193095489,1911,1911,1911,1911,0
|
|
20240718,181500,193095489,1911,1911,1911,1911,0
|
|
20240718,181400,193095489,1911,1911,1911,1911,0
|
|
20240718,181300,193095489,1911,1911,1911,1911,0
|
|
20240718,181200,193095489,1911,1911,1911,1911,0
|
|
20240718,181100,193095489,1911,1911,1911,1911,0
|
|
20240718,181000,193095489,1911,1911,1911,1911,0
|
|
20240718,180900,193095489,1911,1911,1911,1911,12126
|
|
20240718,180800,193095489,1911,1911,1911,1911,0
|
|
20240718,180700,193095489,1911,1911,1911,1911,0
|
|
20240718,180600,193095489,1911,1911,1911,1911,0
|
|
20240718,180500,193095489,1911,1911,1911,1911,0
|
|
20240718,180400,193095489,1911,1911,1911,1911,0
|
|
20240718,180300,193095489,1911,1911,1911,1911,0
|
|
20240718,180200,193095489,1911,1911,1911,1911,0
|
|
20240718,180100,193095489,1911,1911,1911,1911,0
|
|
20240718,180000,193095489,1911,1911,1911,1911,0
|
|
20240718,175900,193095489,1911,1911,1911,1911,0
|
|
20240718,175800,193095489,1911,1911,1911,1911,0
|
|
20240718,175700,193095489,1911,1911,1911,1911,0
|
|
20240718,175600,193095489,1911,1911,1911,1911,0
|
|
20240718,175500,193095489,1911,1911,1911,1911,0
|
|
20240718,175400,193095489,1911,1911,1911,1911,0
|
|
20240718,175300,193095489,1911,1911,1911,1911,0
|
|
20240718,175200,193095489,1911,1911,1911,1911,0
|
|
20240718,175100,193095489,1911,1911,1911,1911,0
|
|
20240718,175000,193095489,1911,1911,1911,1911,0
|
|
20240718,174900,193095489,1911,1911,1911,1911,0
|
|
20240718,174800,193095489,1911,1911,1911,1911,0
|
|
20240718,174700,193095489,1911,1911,1911,1911,0
|
|
20240718,174600,193095489,1911,1911,1911,1911,0
|
|
20240718,174500,193095489,1911,1911,1911,1911,0
|
|
20240718,174400,193095489,1911,1911,1911,1911,0
|
|
20240718,174300,193095489,1911,1911,1911,1911,0
|
|
20240718,174200,193095489,1911,1911,1911,1911,0
|
|
20240718,174100,193095489,1911,1911,1911,1911,0
|
|
20240718,174000,193095489,1911,1911,1911,1911,0
|
|
20240718,173900,193095489,1911,1911,1911,1911,12126
|
|
20240718,173800,193095489,1911,1911,1911,1911,0
|
|
20240718,173700,193095489,1911,1911,1911,1911,0
|
|
20240718,173600,193095489,1911,1911,1911,1911,0
|
|
20240718,173500,193095489,1911,1911,1911,1911,0
|
|
20240718,173400,193095489,1911,1911,1911,1911,0
|
|
20240718,173300,193095489,1911,1911,1911,1911,0
|
|
20240718,173200,193095489,1911,1911,1911,1911,0
|
|
20240718,173100,193095489,1911,1911,1911,1911,0
|
|
20240718,173000,193095489,1911,1911,1911,1911,0
|
|
20240718,172900,193095489,1911,1911,1911,1911,0
|
|
20240718,172800,193095489,1911,1911,1911,1911,0
|
|
20240718,172700,193095489,1911,1911,1911,1911,0
|
|
20240718,172600,193095489,1911,1911,1911,1911,0
|
|
20240718,172500,193095489,1911,1911,1911,1911,0
|
|
20240718,172400,193095489,1911,1911,1911,1911,0
|
|
20240718,172300,193095489,1911,1911,1911,1911,0
|
|
20240718,172200,193095489,1911,1911,1911,1911,0
|
|
20240718,172100,193095489,1911,1911,1911,1911,0
|
|
20240718,172000,193095489,1911,1911,1911,1911,0
|
|
20240718,171900,193095489,1911,1911,1911,1911,0
|
|
20240718,171800,193095489,1911,1911,1911,1911,0
|
|
20240718,171700,193095489,1911,1911,1911,1911,0
|
|
20240718,171600,193095489,1911,1911,1911,1911,0
|
|
20240718,171500,193095489,1911,1911,1911,1911,0
|
|
20240718,171400,193095489,1911,1911,1911,1911,0
|
|
20240718,171300,193095489,1911,1911,1911,1911,0
|
|
20240718,171200,193095489,1911,1911,1911,1911,0
|
|
20240718,171100,193095489,1911,1911,1911,1911,0
|
|
20240718,171000,193095489,1911,1911,1911,1911,0
|
|
20240718,170900,193095489,1911,1911,1911,1911,12126
|
|
20240718,170800,193095489,1911,1911,1911,1911,0
|
|
20240718,170700,193095489,1911,1911,1911,1911,0
|
|
20240718,170600,193095489,1911,1911,1911,1911,0
|
|
20240718,170500,193095489,1911,1911,1911,1911,0
|
|
20240718,170400,193095489,1911,1911,1911,1911,0
|
|
20240718,170300,193095489,1911,1911,1911,1911,0
|
|
20240718,170200,193095489,1911,1911,1911,1911,0
|
|
20240718,170100,193095489,1911,1911,1911,1911,0
|
|
20240718,170000,193095489,1911,1911,1911,1911,0
|
|
20240718,165900,193095489,1911,1911,1911,1911,0
|
|
20240718,165800,193095489,1911,1911,1911,1911,0
|
|
20240718,165700,193095489,1911,1911,1911,1911,0
|
|
20240718,165600,193095489,1911,1911,1911,1911,0
|
|
20240718,165500,193095489,1911,1911,1911,1911,0
|
|
20240718,165400,193095489,1911,1911,1911,1911,0
|
|
20240718,165300,193095489,1911,1911,1911,1911,0
|
|
20240718,165200,193095489,1911,1911,1911,1911,0
|
|
20240718,165100,193095489,1911,1911,1911,1911,0
|
|
20240718,165000,193095489,1911,1911,1911,1911,0
|
|
20240718,164900,193095489,1911,1911,1911,1911,0
|
|
20240718,164800,193095489,1911,1911,1911,1911,0
|
|
20240718,164700,193095489,1911,1911,1911,1911,0
|
|
20240718,164600,193095489,1911,1911,1911,1911,0
|
|
20240718,164500,193095489,1911,1911,1911,1911,0
|
|
20240718,164400,193095489,1911,1911,1911,1911,0
|
|
20240718,164300,193095489,1911,1911,1911,1911,0
|
|
20240718,164200,193095489,1911,1911,1911,1911,0
|
|
20240718,164100,193095489,1911,1911,1911,1911,0
|
|
20240718,164000,193095489,1911,1911,1911,1911,0
|
|
20240718,163900,193095489,1911,1911,1911,1911,12126
|
|
20240718,163800,193095489,1911,1911,1911,1911,0
|
|
20240718,163700,193095489,1911,1911,1911,1911,0
|
|
20240718,163600,193095489,1911,1911,1911,1911,0
|
|
20240718,163500,193095489,1911,1911,1911,1911,0
|
|
20240718,163400,193095489,1911,1911,1911,1911,0
|
|
20240718,163300,193095489,1911,1911,1911,1911,0
|
|
20240718,163200,193095489,1911,1911,1911,1911,0
|
|
20240718,163100,193095489,1911,1911,1911,1911,0
|
|
20240718,163000,193095489,1911,1911,1911,1911,0
|
|
20240718,162900,193095489,1911,1911,1911,1911,0
|
|
20240718,162800,193095489,1911,1911,1911,1911,0
|
|
20240718,162700,193095489,1911,1911,1911,1911,0
|
|
20240718,162600,193095489,1911,1911,1911,1911,0
|
|
20240718,162500,193095489,1911,1911,1911,1911,0
|
|
20240718,162400,193095489,1911,1911,1911,1911,0
|
|
20240718,162300,193095489,1911,1911,1911,1911,0
|
|
20240718,162200,193095489,1911,1911,1911,1911,0
|
|
20240718,162100,193095489,1911,1911,1911,1911,0
|
|
20240718,162000,193095489,1911,1911,1911,1911,0
|
|
20240718,161900,193095489,1911,1911,1911,1911,0
|
|
20240718,161800,193095489,1911,1911,1911,1911,0
|
|
20240718,161700,193095489,1911,1911,1911,1911,0
|
|
20240718,161600,193095489,1911,1911,1911,1911,0
|
|
20240718,161500,193095489,1911,1911,1911,1911,0
|
|
20240718,161400,193095489,1911,1911,1911,1911,0
|
|
20240718,161300,193095489,1911,1911,1911,1911,0
|
|
20240718,161200,193095489,1911,1911,1911,1911,0
|
|
20240718,161100,193095489,1911,1911,1911,1911,0
|
|
20240718,161000,193095489,1911,1911,1911,1911,0
|
|
20240718,160900,193095489,1911,1911,1911,1911,12126
|
|
20240718,160800,193095489,1911,1911,1911,1911,0
|
|
20240718,160700,193095489,1911,1911,1911,1911,0
|
|
20240718,160600,193095489,1911,1911,1911,1911,0
|
|
20240718,160500,193095489,1911,1911,1911,1911,0
|
|
20240718,160400,193095489,1911,1911,1911,1911,0
|
|
20240718,160300,193095489,1911,1911,1911,1911,0
|
|
20240718,160200,193095489,1911,1911,1911,1911,0
|
|
20240718,160100,193095489,1911,1911,1911,1911,0
|
|
20240718,160000,193095489,1911,1911,1911,1911,0
|
|
20240718,155900,193095489,1911,1911,1911,1911,0
|
|
20240718,155800,193095489,1911,1911,1911,1911,0
|
|
20240718,155700,193095489,1911,1911,1911,1911,0
|
|
20240718,155600,193095489,1911,1911,1911,1911,0
|
|
20240718,155500,193095489,1911,1911,1911,1911,0
|
|
20240718,155400,193095489,1911,1911,1911,1911,0
|
|
20240718,155300,193095489,1911,1911,1911,1911,0
|
|
20240718,155200,193095489,1911,1911,1911,1911,0
|
|
20240718,155100,193095489,1911,1911,1911,1911,0
|
|
20240718,155000,193095489,1911,1911,1911,1911,0
|
|
20240718,154900,193095489,1911,1911,1911,1911,0
|
|
20240718,154800,193095489,1911,1911,1911,1911,0
|
|
20240718,154700,193095489,1911,1911,1911,1911,0
|
|
20240718,154600,193095489,1911,1911,1911,1911,0
|
|
20240718,154500,193095489,1911,1911,1911,1911,0
|
|
20240718,154400,193095489,1911,1911,1911,1911,0
|
|
20240718,154300,193095489,1911,1911,1911,1911,0
|
|
20240718,154200,193095489,1911,1911,1911,1911,0
|
|
20240718,154100,193095489,1911,1911,1911,1911,0
|
|
20240718,154000,193095489,1911,1911,1911,1911,0
|
|
20240718,153900,193095489,1911,1911,1911,1911,12126
|
|
20240718,153800,193095489,1911,1911,1911,1911,0
|
|
20240718,153700,193095489,1911,1911,1911,1911,0
|
|
20240718,153600,193095489,1911,1911,1911,1911,0
|
|
20240718,153500,193095489,1911,1911,1911,1911,0
|
|
20240718,153400,193095489,1911,1911,1911,1911,0
|
|
20240718,153300,193095489,1911,1911,1911,1911,0
|
|
20240718,153200,193095489,1911,1911,1911,1911,0
|
|
20240718,153100,193095489,1911,1911,1911,1911,0
|
|
20240718,153000,193095489,1911,1911,1911,1911,12126
|
|
20240718,152900,169922703,1854,1854,1854,1854,0
|
|
20240718,152800,169922703,1854,1854,1854,1854,0
|
|
20240718,152700,169922703,1854,1854,1854,1854,0
|
|
20240718,152600,169922703,1854,1854,1854,1854,0
|
|
20240718,152500,169922703,1854,1854,1854,1854,0
|
|
20240718,152400,169922703,1854,1854,1854,1854,0
|
|
20240718,152300,169922703,1854,1854,1854,1854,0
|
|
20240718,152200,169922703,1854,1854,1854,1854,0
|
|
20240718,152100,169922703,1854,1854,1854,1854,0
|
|
20240718,152000,169922703,1854,1854,1854,1854,0
|
|
20240718,151900,169922703,1854,1843,1855,1840,2043
|
|
20240718,151800,166150668,1843,1846,1846,1843,65
|
|
20240718,151700,166030713,1848,1846,1848,1846,100
|
|
20240718,151600,165845974,1846,1846,1846,1846,0
|
|
20240718,151500,165845974,1846,1846,1846,1846,0
|
|
20240718,151400,165845974,1846,1846,1846,1846,0
|
|
20240718,151300,165845974,1846,1846,1846,1846,1
|
|
20240718,151200,165844128,1840,1846,1846,1840,152
|
|
20240718,151100,165564434,1843,1847,1847,1843,8
|
|
20240718,151000,165549662,1844,1844,1844,1844,5
|
|
20240718,150900,165540442,1844,1848,1848,1844,11
|
|
20240718,150800,165520118,1848,1840,1848,1840,2
|
|
20240718,150700,165516430,1840,1840,1840,1840,258
|
|
20240718,150600,165041710,1840,1840,1840,1840,0
|
|
20240718,150500,165041710,1840,1840,1840,1840,0
|
|
20240718,150400,165041710,1840,1840,1840,1840,0
|
|
20240718,150300,165041710,1840,1840,1840,1840,0
|
|
20240718,150200,165041710,1840,1840,1840,1840,0
|
|
20240718,150100,165041710,1840,1840,1840,1840,0
|
|
20240718,150000,165041710,1840,1840,1840,1840,0
|
|
20240718,145900,165041710,1840,1840,1840,1840,1
|
|
20240718,145800,165039870,1834,1834,1834,1834,701
|
|
20240718,145700,163754236,1834,1834,1834,1834,2879
|
|
20240718,145600,158474150,1845,1845,1845,1845,0
|
|
20240718,145500,158474150,1845,1845,1845,1845,0
|
|
20240718,145400,158474150,1845,1845,1845,1845,0
|
|
20240718,145300,158474150,1845,1845,1845,1845,800
|
|
20240718,145200,156998150,1845,1845,1845,1845,70
|
|
20240718,145100,156869000,1845,1845,1845,1845,0
|
|
20240718,145000,156869000,1845,1845,1845,1845,328
|
|
20240718,144900,156263840,1845,1845,1845,1845,2
|
|
20240718,144800,156260150,1845,1845,1845,1845,1
|
|
20240718,144700,156258305,1834,1834,1834,1834,0
|
|
20240718,144600,156258305,1834,1834,1834,1834,0
|
|
20240718,144500,156258305,1834,1834,1834,1834,0
|
|
20240718,144400,156258305,1834,1834,1834,1834,0
|
|
20240718,144300,156258305,1834,1834,1834,1834,0
|
|
20240718,144200,156258305,1834,1834,1834,1834,0
|
|
20240718,144100,156258305,1834,1834,1834,1834,0
|
|
20240718,144000,156258305,1834,1834,1834,1834,100
|
|
20240718,143900,156074905,1833,1833,1833,1833,0
|
|
20240718,143800,156074905,1833,1838,1838,1833,3000
|
|
20240718,143700,150568112,1839,1839,1839,1839,665
|
|
20240718,143600,149345177,1839,1839,1839,1839,0
|
|
20240718,143500,149345177,1839,1848,1848,1839,2317
|
|
20240718,143400,145079573,1848,1848,1848,1848,0
|
|
20240718,143300,145079573,1848,1848,1848,1848,0
|
|
20240718,143200,145079573,1848,1848,1848,1848,191
|
|
20240718,143100,144726605,1848,1848,1848,1848,0
|
|
20240718,143000,144726605,1848,1848,1848,1848,0
|
|
20240718,142900,144726605,1848,1848,1848,1848,0
|
|
20240718,142800,144726605,1848,1848,1848,1848,0
|
|
20240718,142700,144726605,1848,1848,1848,1848,0
|
|
20240718,142600,144726605,1848,1848,1848,1848,0
|
|
20240718,142500,144726605,1848,1848,1848,1848,0
|
|
20240718,142400,144726605,1848,1848,1848,1848,0
|
|
20240718,142300,144726605,1848,1848,1848,1848,0
|
|
20240718,142200,144726605,1848,1848,1848,1848,0
|
|
20240718,142100,144726605,1848,1848,1848,1848,0
|
|
20240718,142000,144726605,1848,1848,1848,1848,0
|
|
20240718,141900,144726605,1848,1848,1848,1848,10
|
|
20240718,141800,144708125,1848,1848,1848,1848,38
|
|
20240718,141700,144637901,1848,1848,1848,1848,20
|
|
20240718,141600,144600941,1848,1848,1848,1848,0
|
|
20240718,141500,144600941,1848,1848,1848,1848,8
|
|
20240718,141400,144586157,1848,1848,1848,1848,0
|
|
20240718,141300,144586157,1848,1848,1848,1848,0
|
|
20240718,141200,144586157,1848,1848,1848,1848,0
|
|
20240718,141100,144586157,1848,1848,1848,1848,8
|
|
20240718,141000,144571373,1841,1841,1841,1841,0
|
|
20240718,140900,144571373,1841,1841,1841,1841,0
|
|
20240718,140800,144571373,1841,1841,1841,1841,0
|
|
20240718,140700,144571373,1841,1848,1848,1841,85
|
|
20240718,140600,144414811,1848,1848,1848,1848,0
|
|
20240718,140500,144414811,1848,1848,1848,1848,0
|
|
20240718,140400,144414811,1848,1848,1848,1848,0
|
|
20240718,140300,144414811,1848,1848,1848,1848,0
|
|
20240718,140200,144414811,1848,1848,1848,1848,0
|
|
20240718,140100,144414811,1848,1841,1848,1841,150
|
|
20240718,140000,144138311,1841,1841,1841,1841,50
|
|
20240718,135900,144046261,1841,1841,1841,1841,0
|
|
20240718,135800,144046261,1841,1841,1841,1841,0
|
|
20240718,135700,144046261,1841,1841,1841,1841,14
|
|
20240718,135600,144020487,1840,1840,1840,1840,50
|
|
20240718,135500,143928487,1840,1840,1840,1840,0
|
|
20240718,135400,143928487,1840,1840,1840,1840,100
|
|
20240718,135300,143744487,1840,1840,1840,1840,0
|
|
20240718,135200,143744487,1840,1840,1840,1840,200
|
|
20240718,135100,143376487,1840,1840,1840,1840,327
|
|
20240718,135000,142774807,1842,1842,1842,1842,2899
|
|
20240718,134900,137434849,1842,1842,1842,1842,0
|
|
20240718,134800,137434849,1842,1842,1842,1842,0
|
|
20240718,134700,137434849,1842,1842,1842,1842,0
|
|
20240718,134600,137434849,1842,1842,1842,1842,50
|
|
20240718,134500,137342749,1848,1848,1848,1848,0
|
|
20240718,134400,137342749,1848,1848,1848,1848,8
|
|
20240718,134300,137327965,1842,1842,1842,1842,0
|
|
20240718,134200,137327965,1842,1842,1842,1842,0
|
|
20240718,134100,137327965,1842,1842,1842,1842,0
|
|
20240718,134000,137327965,1842,1842,1842,1842,0
|
|
20240718,133900,137327965,1842,1842,1842,1842,0
|
|
20240718,133800,137327965,1842,1842,1842,1842,0
|
|
20240718,133700,137327965,1842,1842,1842,1842,0
|
|
20240718,133600,137327965,1842,1842,1842,1842,0
|
|
20240718,133500,137327965,1842,1842,1842,1842,0
|
|
20240718,133400,137327965,1842,1842,1842,1842,122
|
|
20240718,133300,137103241,1842,1842,1842,1842,0
|
|
20240718,133200,137103241,1842,1842,1842,1842,0
|
|
20240718,133100,137103241,1842,1842,1842,1842,0
|
|
20240718,133000,137103241,1842,1842,1842,1842,0
|
|
20240718,132900,137103241,1842,1842,1842,1842,0
|
|
20240718,132800,137103241,1842,1842,1842,1842,0
|
|
20240718,132700,137103241,1842,1842,1842,1842,0
|
|
20240718,132600,137103241,1842,1842,1842,1842,0
|
|
20240718,132500,137103241,1842,1842,1842,1842,500
|
|
20240718,132400,136182241,1842,1842,1842,1841,3723
|
|
20240718,132300,129327598,1842,1842,1842,1842,0
|
|
20240718,132200,129327598,1842,1842,1842,1841,4254
|
|
20240718,132100,121495876,1849,1849,1849,1849,1
|
|
20240718,132000,121494027,1849,1849,1849,1849,0
|
|
20240718,131900,121494027,1849,1849,1849,1849,0
|
|
20240718,131800,121494027,1849,1849,1849,1849,200
|
|
20240718,131700,121124227,1849,1849,1849,1849,0
|
|
20240718,131600,121124227,1849,1849,1849,1849,0
|
|
20240718,131500,121124227,1849,1849,1849,1849,0
|
|
20240718,131400,121124227,1849,1849,1849,1849,0
|
|
20240718,131300,121124227,1849,1849,1849,1849,3
|
|
20240718,131200,121118680,1841,1841,1841,1841,0
|
|
20240718,131100,121118680,1841,1841,1841,1841,0
|
|
20240718,131000,121118680,1841,1849,1849,1841,3000
|
|
20240718,130900,115591790,1850,1850,1850,1850,0
|
|
20240718,130800,115591790,1850,1850,1850,1850,0
|
|
20240718,130700,115591790,1850,1850,1850,1850,0
|
|
20240718,130600,115591790,1850,1850,1850,1850,1358
|
|
20240718,130500,113079490,1850,1850,1850,1850,4
|
|
20240718,130400,113072090,1849,1849,1849,1849,0
|
|
20240718,130300,113072090,1849,1849,1849,1849,0
|
|
20240718,130200,113072090,1849,1849,1849,1849,9
|
|
20240718,130100,113055449,1850,1850,1850,1850,61
|
|
20240718,130000,112942599,1849,1849,1849,1849,0
|
|
20240718,125900,112942599,1849,1849,1849,1849,0
|
|
20240718,125800,112942599,1849,1849,1849,1849,0
|
|
20240718,125700,112942599,1849,1849,1849,1849,0
|
|
20240718,125600,112942599,1849,1849,1849,1849,0
|
|
20240718,125500,112942599,1849,1849,1849,1849,0
|
|
20240718,125400,112942599,1849,1849,1849,1849,0
|
|
20240718,125300,112942599,1849,1849,1849,1849,1
|
|
20240718,125200,112940750,1850,1850,1850,1850,0
|
|
20240718,125100,112940750,1850,1850,1850,1850,0
|
|
20240718,125000,112940750,1850,1850,1850,1850,0
|
|
20240718,124900,112940750,1850,1850,1850,1850,4
|
|
20240718,124800,112933350,1850,1847,1850,1847,2251
|
|
20240718,124700,108772811,1847,1847,1847,1847,0
|
|
20240718,124600,108772811,1847,1847,1847,1847,0
|
|
20240718,124500,108772811,1847,1847,1847,1847,0
|
|
20240718,124400,108772811,1847,1847,1847,1847,124
|
|
20240718,124300,108543783,1847,1847,1847,1847,7
|
|
20240718,124200,108530854,1843,1843,1843,1843,0
|
|
20240718,124100,108530854,1843,1843,1843,1843,0
|
|
20240718,124000,108530854,1843,1843,1843,1843,71
|
|
20240718,123900,108400001,1843,1843,1843,1843,0
|
|
20240718,123800,108400001,1843,1843,1843,1843,0
|
|
20240718,123700,108400001,1843,1843,1843,1843,0
|
|
20240718,123600,108400001,1843,1843,1843,1843,0
|
|
20240718,123500,108400001,1843,1843,1843,1843,0
|
|
20240718,123400,108400001,1843,1841,1843,1841,2
|
|
20240718,123300,108396317,1841,1841,1841,1841,100
|
|
20240718,123200,108212217,1841,1841,1841,1841,0
|
|
20240718,123100,108212217,1841,1841,1841,1841,0
|
|
20240718,123000,108212217,1841,1843,1843,1841,130
|
|
20240718,122900,107972813,1844,1844,1844,1844,5
|
|
20240718,122800,107963593,1845,1845,1845,1845,9
|
|
20240718,122700,107946988,1847,1847,1847,1847,0
|
|
20240718,122600,107946988,1847,1847,1847,1847,12
|
|
20240718,122500,107924824,1847,1847,1847,1847,199
|
|
20240718,122400,107557271,1847,1847,1847,1847,0
|
|
20240718,122300,107557271,1847,1847,1847,1847,0
|
|
20240718,122200,107557271,1847,1847,1847,1847,0
|
|
20240718,122100,107557271,1847,1847,1847,1847,120
|
|
20240718,122000,107335631,1847,1847,1847,1847,0
|
|
20240718,121900,107335631,1847,1847,1847,1847,4000
|
|
20240718,121800,99947631,1847,1847,1847,1847,0
|
|
20240718,121700,99947631,1847,1847,1847,1847,55
|
|
20240718,121600,99846046,1847,1847,1847,1847,0
|
|
20240718,121500,99846046,1847,1847,1847,1847,1
|
|
20240718,121400,99844199,1847,1847,1847,1847,0
|
|
20240718,121300,99844199,1847,1847,1847,1847,0
|
|
20240718,121200,99844199,1847,1847,1847,1847,0
|
|
20240718,121100,99844199,1847,1847,1847,1847,0
|
|
20240718,121000,99844199,1847,1847,1847,1847,0
|
|
20240718,120900,99844199,1847,1847,1847,1847,0
|
|
20240718,120800,99844199,1847,1847,1847,1847,0
|
|
20240718,120700,99844199,1847,1847,1847,1847,0
|
|
20240718,120600,99844199,1847,1847,1847,1847,0
|
|
20240718,120500,99844199,1847,1847,1847,1847,0
|
|
20240718,120400,99844199,1847,1847,1847,1847,0
|
|
20240718,120300,99844199,1847,1844,1847,1844,27
|
|
20240718,120200,99794405,1844,1844,1844,1844,0
|
|
20240718,120100,99794405,1844,1844,1844,1844,150
|
|
20240718,120000,99517805,1845,1845,1845,1845,200
|
|
20240718,115900,99148805,1845,1845,1845,1845,25
|
|
20240718,115800,99102680,1845,1845,1845,1845,6
|
|
20240718,115700,99091610,1845,1845,1845,1845,0
|
|
20240718,115600,99091610,1845,1846,1846,1845,109
|
|
20240718,115500,98890416,1848,1848,1848,1848,0
|
|
20240718,115400,98890416,1848,1848,1848,1848,0
|
|
20240718,115300,98890416,1848,1848,1848,1848,0
|
|
20240718,115200,98890416,1848,1848,1848,1848,0
|
|
20240718,115100,98890416,1848,1848,1848,1848,0
|
|
20240718,115000,98890416,1848,1848,1848,1848,0
|
|
20240718,114900,98890416,1848,1848,1848,1848,0
|
|
20240718,114800,98890416,1848,1848,1848,1848,0
|
|
20240718,114700,98890416,1848,1848,1848,1848,0
|
|
20240718,114600,98890416,1848,1848,1848,1848,0
|
|
20240718,114500,98890416,1848,1848,1848,1848,0
|
|
20240718,114400,98890416,1848,1848,1848,1848,1
|
|
20240718,114300,98888568,1848,1848,1848,1848,0
|
|
20240718,114200,98888568,1848,1848,1848,1848,0
|
|
20240718,114100,98888568,1848,1848,1848,1848,10
|
|
20240718,114000,98870088,1848,1848,1848,1848,5
|
|
20240718,113900,98860848,1849,1849,1849,1849,30
|
|
20240718,113800,98805378,1849,1849,1849,1849,15
|
|
20240718,113700,98777643,1849,1849,1849,1849,0
|
|
20240718,113600,98777643,1849,1849,1849,1849,0
|
|
20240718,113500,98777643,1849,1849,1849,1849,0
|
|
20240718,113400,98777643,1849,1849,1849,1849,0
|
|
20240718,113300,98777643,1849,1849,1849,1849,0
|
|
20240718,113200,98777643,1849,1849,1849,1849,0
|
|
20240718,113100,98777643,1849,1849,1849,1849,0
|
|
20240718,113000,98777643,1849,1849,1849,1849,54
|
|
20240718,112900,98677797,1849,1849,1849,1849,0
|
|
20240718,112800,98677797,1849,1849,1849,1849,0
|
|
20240718,112700,98677797,1849,1849,1849,1849,0
|
|
20240718,112600,98677797,1849,1849,1849,1849,0
|
|
20240718,112500,98677797,1849,1849,1849,1849,0
|
|
20240718,112400,98677797,1849,1849,1849,1849,0
|
|
20240718,112300,98677797,1849,1849,1849,1849,0
|
|
20240718,112200,98677797,1849,1849,1849,1849,3
|
|
20240718,112100,98672250,1849,1849,1849,1849,0
|
|
20240718,112000,98672250,1849,1849,1849,1849,0
|
|
20240718,111900,98672250,1849,1849,1849,1849,0
|
|
20240718,111800,98672250,1849,1849,1849,1849,20
|
|
20240718,111700,98635270,1849,1849,1849,1849,0
|
|
20240718,111600,98635270,1849,1849,1849,1849,0
|
|
20240718,111500,98635270,1849,1849,1849,1849,0
|
|
20240718,111400,98635270,1849,1849,1849,1849,0
|
|
20240718,111300,98635270,1849,1849,1849,1849,4
|
|
20240718,111200,98627874,1850,1850,1850,1850,0
|
|
20240718,111100,98627874,1850,1850,1850,1850,100
|
|
20240718,111000,98442874,1850,1850,1850,1850,0
|
|
20240718,110900,98442874,1850,1850,1850,1850,100
|
|
20240718,110800,98257874,1850,1850,1850,1850,0
|
|
20240718,110700,98257874,1850,1850,1850,1850,2
|
|
20240718,110600,98254174,1849,1849,1849,1849,0
|
|
20240718,110500,98254174,1849,1849,1849,1849,50
|
|
20240718,110400,98161724,1847,1847,1847,1847,0
|
|
20240718,110300,98161724,1847,1847,1847,1847,0
|
|
20240718,110200,98161724,1847,1847,1847,1847,0
|
|
20240718,110100,98161724,1847,1847,1847,1847,0
|
|
20240718,110000,98161724,1847,1847,1847,1847,0
|
|
20240718,105900,98161724,1847,1847,1847,1847,0
|
|
20240718,105800,98161724,1847,1847,1847,1847,50
|
|
20240718,105700,98069374,1846,1846,1846,1846,0
|
|
20240718,105600,98069374,1846,1846,1846,1846,0
|
|
20240718,105500,98069374,1846,1846,1846,1846,0
|
|
20240718,105400,98069374,1846,1845,1846,1845,1886
|
|
20240718,105300,94587918,1844,1843,1844,1843,300
|
|
20240718,105200,94034968,1836,1836,1836,1836,0
|
|
20240718,105100,94034968,1836,1836,1836,1836,0
|
|
20240718,105000,94034968,1836,1836,1836,1836,0
|
|
20240718,104900,94034968,1836,1836,1836,1836,0
|
|
20240718,104800,94034968,1836,1836,1836,1836,0
|
|
20240718,104700,94034968,1836,1836,1836,1836,0
|
|
20240718,104600,94034968,1836,1826,1836,1826,61
|
|
20240718,104500,93923232,1836,1836,1836,1836,3
|
|
20240718,104400,93917724,1826,1826,1826,1826,0
|
|
20240718,104300,93917724,1826,1826,1826,1826,244
|
|
20240718,104200,93472180,1825,1825,1825,1825,0
|
|
20240718,104100,93472180,1825,1825,1825,1825,0
|
|
20240718,104000,93472180,1825,1825,1825,1825,0
|
|
20240718,103900,93472180,1825,1825,1825,1825,0
|
|
20240718,103800,93472180,1825,1836,1836,1825,500
|
|
20240718,103700,92557114,1836,1836,1836,1836,100
|
|
20240718,103600,92373514,1836,1836,1836,1836,1
|
|
20240718,103500,92371678,1841,1841,1841,1841,0
|
|
20240718,103400,92371678,1841,1841,1841,1841,500
|
|
20240718,103300,91451178,1841,1841,1841,1841,0
|
|
20240718,103200,91451178,1841,1841,1841,1841,50
|
|
20240718,103100,91359128,1841,1841,1841,1841,0
|
|
20240718,103000,91359128,1841,1841,1841,1841,0
|
|
20240718,102900,91359128,1841,1841,1841,1841,0
|
|
20240718,102800,91359128,1841,1841,1841,1841,0
|
|
20240718,102700,91359128,1841,1841,1841,1841,0
|
|
20240718,102600,91359128,1841,1841,1841,1841,36
|
|
20240718,102500,91292852,1841,1841,1841,1841,0
|
|
20240718,102400,91292852,1841,1840,1841,1840,3
|
|
20240718,102300,91287330,1835,1835,1835,1835,0
|
|
20240718,102200,91287330,1835,1835,1835,1835,0
|
|
20240718,102100,91287330,1835,1835,1835,1835,35
|
|
20240718,102000,91223105,1831,1831,1831,1831,0
|
|
20240718,101900,91223105,1831,1831,1831,1831,10
|
|
20240718,101800,91204795,1831,1831,1831,1831,0
|
|
20240718,101700,91204795,1831,1831,1831,1831,0
|
|
20240718,101600,91204795,1831,1831,1831,1831,100
|
|
20240718,101500,91021695,1831,1831,1831,1831,0
|
|
20240718,101400,91021695,1831,1831,1831,1830,201
|
|
20240718,101300,90653863,1830,1830,1830,1830,0
|
|
20240718,101200,90653863,1830,1830,1830,1830,1
|
|
20240718,101100,90652033,1830,1830,1830,1830,230
|
|
20240718,101000,90231133,1830,1830,1830,1830,30
|
|
20240718,100900,90176233,1830,1830,1830,1830,0
|
|
20240718,100800,90176233,1830,1830,1830,1830,0
|
|
20240718,100700,90176233,1830,1830,1830,1830,0
|
|
20240718,100600,90176233,1830,1835,1835,1830,250
|
|
20240718,100500,89718323,1845,1845,1845,1845,0
|
|
20240718,100400,89718323,1845,1845,1845,1845,1
|
|
20240718,100300,89716478,1846,1846,1846,1846,0
|
|
20240718,100200,89716478,1846,1846,1846,1846,6
|
|
20240718,100100,89705402,1846,1846,1846,1846,0
|
|
20240718,100000,89705402,1846,1846,1846,1846,271
|
|
20240718,095900,89205136,1835,1835,1835,1835,100
|
|
20240718,095800,89021636,1835,1835,1835,1835,0
|
|
20240718,095700,89021636,1835,1840,1840,1833,1020
|
|
20240718,095600,87150500,1849,1849,1849,1849,273
|
|
20240718,095500,86645723,1849,1849,1849,1849,2
|
|
20240718,095400,86642025,1850,1850,1850,1850,0
|
|
20240718,095300,86642025,1850,1850,1850,1850,5
|
|
20240718,095200,86632775,1840,1850,1850,1840,1100
|
|
20240718,095100,84605531,1850,1850,1850,1850,2
|
|
20240718,095000,84601831,1850,1850,1850,1850,150
|
|
20240718,094900,84324331,1850,1850,1850,1850,100
|
|
20240718,094800,84139331,1850,1850,1850,1850,8
|
|
20240718,094700,84124531,1844,1844,1844,1844,0
|
|
20240718,094600,84124531,1844,1844,1844,1844,0
|
|
20240718,094500,84124531,1844,1844,1844,1844,0
|
|
20240718,094400,84124531,1844,1844,1844,1844,0
|
|
20240718,094300,84124531,1844,1844,1844,1844,0
|
|
20240718,094200,84124531,1844,1852,1852,1844,2088
|
|
20240718,094100,80265617,1857,1852,1857,1852,165
|
|
20240718,094000,79960032,1857,1857,1857,1857,200
|
|
20240718,093900,79588632,1857,1857,1857,1857,10
|
|
20240718,093800,79570062,1848,1848,1848,1848,2502
|
|
20240718,093700,74946366,1844,1844,1844,1844,539
|
|
20240718,093600,73952450,1845,1845,1845,1845,0
|
|
20240718,093500,73952450,1845,1845,1845,1845,51
|
|
20240718,093400,73858355,1845,1840,1845,1840,8208
|
|
20240718,093300,58749896,1833,1833,1833,1833,14
|
|
20240718,093200,58724234,1840,1840,1840,1840,7
|
|
20240718,093100,58711354,1840,1840,1840,1840,17
|
|
20240718,093000,58680074,1840,1840,1840,1830,288
|
|
20240718,092900,58151534,1840,1840,1840,1840,55
|
|
20240718,092800,58050334,1830,1830,1830,1830,0
|
|
20240718,092700,58050334,1830,1838,1838,1830,204
|
|
20240718,092600,57675414,1838,1838,1838,1838,100
|
|
20240718,092500,57491614,1838,1840,1841,1838,340
|
|
20240718,092400,56865805,1841,1842,1842,1841,80
|
|
20240718,092300,56718465,1843,1843,1843,1843,8
|
|
20240718,092200,56703721,1832,1832,1832,1832,215
|
|
20240718,092100,56309841,1822,1822,1822,1822,11
|
|
20240718,092000,56289799,1822,1822,1822,1822,175
|
|
20240718,091900,55970949,1819,1820,1820,1807,5071
|
|
20240718,091800,46762664,1818,1818,1818,1818,0
|
|
20240718,091700,46762664,1818,1825,1825,1818,2039
|
|
20240718,091600,43052386,1847,1847,1847,1847,0
|
|
20240718,091500,43052386,1847,1823,1847,1817,2245
|
|
20240718,091400,38964217,1822,1822,1822,1822,100
|
|
20240718,091300,38782017,1858,1858,1858,1858,0
|
|
20240718,091200,38782017,1858,1830,1858,1830,283
|
|
20240718,091100,38261971,1830,1817,1830,1817,3042
|
|
20240718,091000,32729395,1817,1816,1817,1816,303
|
|
20240718,090900,32179143,1816,1815,1816,1815,201
|
|
20240718,090800,31814221,1818,1812,1818,1812,506
|
|
20240718,090700,30897337,1804,1803,1804,1790,1526
|
|
20240718,090600,28149462,1804,1816,1816,1803,1312
|
|
20240718,090500,25768268,1820,1822,1822,1820,1246
|
|
20240718,090400,23500436,1830,1831,1831,1826,4319
|
|
20240718,090300,15593515,1832,1830,1832,1830,1057
|
|
20240718,090200,13658448,1860,1840,1860,1840,271
|
|
20240718,090100,13159748,1840,1866,1866,1840,2559
|
|
20240718,090000,8405030,1885,1885,1930,1885,4445
|