678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,201500,52185763,1705,1705,1705,1705,309
|
|
20240724,201400,52185763,1705,1705,1705,1705,0
|
|
20240724,201300,52185763,1705,1705,1705,1705,0
|
|
20240724,201200,52185763,1705,1705,1705,1705,0
|
|
20240724,201100,52185763,1705,1705,1705,1705,0
|
|
20240724,201000,52185763,1705,1705,1705,1705,0
|
|
20240724,200900,52185763,1705,1705,1705,1705,0
|
|
20240724,200800,52185763,1705,1705,1705,1705,0
|
|
20240724,200700,52185763,1705,1705,1705,1705,0
|
|
20240724,200600,52185763,1705,1705,1705,1705,0
|
|
20240724,200500,52185763,1705,1705,1705,1705,0
|
|
20240724,200400,52185763,1705,1705,1705,1705,0
|
|
20240724,200300,52185763,1705,1705,1705,1705,0
|
|
20240724,200200,52185763,1705,1705,1705,1705,0
|
|
20240724,200100,52185763,1705,1705,1705,1705,0
|
|
20240724,200000,52185763,1705,1705,1705,1705,0
|
|
20240724,195900,52185763,1705,1705,1705,1705,0
|
|
20240724,195800,52185763,1705,1705,1705,1705,0
|
|
20240724,195700,52185763,1705,1705,1705,1705,0
|
|
20240724,195600,52185763,1705,1705,1705,1705,0
|
|
20240724,195500,52185763,1705,1705,1705,1705,0
|
|
20240724,195400,52185763,1705,1705,1705,1705,0
|
|
20240724,195300,52185763,1705,1705,1705,1705,0
|
|
20240724,195200,52185763,1705,1705,1705,1705,0
|
|
20240724,195100,52185763,1705,1705,1705,1705,0
|
|
20240724,195000,52185763,1705,1705,1705,1705,0
|
|
20240724,194900,52185763,1705,1705,1705,1705,0
|
|
20240724,194800,52185763,1705,1705,1705,1705,0
|
|
20240724,194700,52185763,1705,1705,1705,1705,0
|
|
20240724,194600,52185763,1705,1705,1705,1705,0
|
|
20240724,194500,52185763,1705,1705,1705,1705,309
|
|
20240724,194400,52185763,1705,1705,1705,1705,0
|
|
20240724,194300,52185763,1705,1705,1705,1705,0
|
|
20240724,194200,52185763,1705,1705,1705,1705,0
|
|
20240724,194100,52185763,1705,1705,1705,1705,0
|
|
20240724,194000,52185763,1705,1705,1705,1705,0
|
|
20240724,193900,52185763,1705,1705,1705,1705,0
|
|
20240724,193800,52185763,1705,1705,1705,1705,0
|
|
20240724,193700,52185763,1705,1705,1705,1705,0
|
|
20240724,193600,52185763,1705,1705,1705,1705,0
|
|
20240724,193500,52185763,1705,1705,1705,1705,0
|
|
20240724,193400,52185763,1705,1705,1705,1705,0
|
|
20240724,193300,52185763,1705,1705,1705,1705,0
|
|
20240724,193200,52185763,1705,1705,1705,1705,0
|
|
20240724,193100,52185763,1705,1705,1705,1705,0
|
|
20240724,193000,52185763,1705,1705,1705,1705,0
|
|
20240724,192900,52185763,1705,1705,1705,1705,0
|
|
20240724,192800,52185763,1705,1705,1705,1705,0
|
|
20240724,192700,52185763,1705,1705,1705,1705,0
|
|
20240724,192600,52185763,1705,1705,1705,1705,0
|
|
20240724,192500,52185763,1705,1705,1705,1705,0
|
|
20240724,192400,52185763,1705,1705,1705,1705,0
|
|
20240724,192300,52185763,1705,1705,1705,1705,0
|
|
20240724,192200,52185763,1705,1705,1705,1705,0
|
|
20240724,192100,52185763,1705,1705,1705,1705,0
|
|
20240724,192000,52185763,1705,1705,1705,1705,0
|
|
20240724,191900,52185763,1705,1705,1705,1705,0
|
|
20240724,191800,52185763,1705,1705,1705,1705,0
|
|
20240724,191700,52185763,1705,1705,1705,1705,0
|
|
20240724,191600,52185763,1705,1705,1705,1705,0
|
|
20240724,191500,52185763,1705,1705,1705,1705,309
|
|
20240724,191400,52185763,1705,1705,1705,1705,0
|
|
20240724,191300,52185763,1705,1705,1705,1705,0
|
|
20240724,191200,52185763,1705,1705,1705,1705,0
|
|
20240724,191100,52185763,1705,1705,1705,1705,0
|
|
20240724,191000,52185763,1705,1705,1705,1705,0
|
|
20240724,190900,52185763,1705,1705,1705,1705,0
|
|
20240724,190800,52185763,1705,1705,1705,1705,0
|
|
20240724,190700,52185763,1705,1705,1705,1705,0
|
|
20240724,190600,52185763,1705,1705,1705,1705,0
|
|
20240724,190500,52185763,1705,1705,1705,1705,0
|
|
20240724,190400,52185763,1705,1705,1705,1705,0
|
|
20240724,190300,52185763,1705,1705,1705,1705,0
|
|
20240724,190200,52185763,1705,1705,1705,1705,0
|
|
20240724,190100,52185763,1705,1705,1705,1705,0
|
|
20240724,190000,52185763,1705,1705,1705,1705,0
|
|
20240724,185900,52185763,1705,1705,1705,1705,0
|
|
20240724,185800,52185763,1705,1705,1705,1705,0
|
|
20240724,185700,52185763,1705,1705,1705,1705,0
|
|
20240724,185600,52185763,1705,1705,1705,1705,0
|
|
20240724,185500,52185763,1705,1705,1705,1705,0
|
|
20240724,185400,52185763,1705,1705,1705,1705,0
|
|
20240724,185300,52185763,1705,1705,1705,1705,0
|
|
20240724,185200,52185763,1705,1705,1705,1705,0
|
|
20240724,185100,52185763,1705,1705,1705,1705,0
|
|
20240724,185000,52185763,1705,1705,1705,1705,0
|
|
20240724,184900,52185763,1705,1705,1705,1705,0
|
|
20240724,184800,52185763,1705,1705,1705,1705,0
|
|
20240724,184700,52185763,1705,1705,1705,1705,0
|
|
20240724,184600,52185763,1705,1705,1705,1705,0
|
|
20240724,184500,52185763,1705,1705,1705,1705,309
|
|
20240724,184400,52185763,1705,1705,1705,1705,0
|
|
20240724,184300,52185763,1705,1705,1705,1705,0
|
|
20240724,184200,52185763,1705,1705,1705,1705,0
|
|
20240724,184100,52185763,1705,1705,1705,1705,0
|
|
20240724,184000,52185763,1705,1705,1705,1705,0
|
|
20240724,183900,52185763,1705,1705,1705,1705,0
|
|
20240724,183800,52185763,1705,1705,1705,1705,0
|
|
20240724,183700,52185763,1705,1705,1705,1705,0
|
|
20240724,183600,52185763,1705,1705,1705,1705,0
|
|
20240724,183500,52185763,1705,1705,1705,1705,0
|
|
20240724,183400,52185763,1705,1705,1705,1705,0
|
|
20240724,183300,52185763,1705,1705,1705,1705,0
|
|
20240724,183200,52185763,1705,1705,1705,1705,0
|
|
20240724,183100,52185763,1705,1705,1705,1705,0
|
|
20240724,183000,52185763,1705,1705,1705,1705,0
|
|
20240724,182900,52185763,1705,1705,1705,1705,0
|
|
20240724,182800,52185763,1705,1705,1705,1705,0
|
|
20240724,182700,52185763,1705,1705,1705,1705,0
|
|
20240724,182600,52185763,1705,1705,1705,1705,0
|
|
20240724,182500,52185763,1705,1705,1705,1705,0
|
|
20240724,182400,52185763,1705,1705,1705,1705,0
|
|
20240724,182300,52185763,1705,1705,1705,1705,0
|
|
20240724,182200,52185763,1705,1705,1705,1705,0
|
|
20240724,182100,52185763,1705,1705,1705,1705,0
|
|
20240724,182000,52185763,1705,1705,1705,1705,0
|
|
20240724,181900,52185763,1705,1705,1705,1705,0
|
|
20240724,181800,52185763,1705,1705,1705,1705,0
|
|
20240724,181700,52185763,1705,1705,1705,1705,0
|
|
20240724,181600,52185763,1705,1705,1705,1705,0
|
|
20240724,181500,52185763,1705,1705,1705,1705,309
|
|
20240724,181400,52185763,1705,1705,1705,1705,0
|
|
20240724,181300,52185763,1705,1705,1705,1705,0
|
|
20240724,181200,52185763,1705,1705,1705,1705,0
|
|
20240724,181100,52185763,1705,1705,1705,1705,0
|
|
20240724,181000,52185763,1705,1705,1705,1705,0
|
|
20240724,180900,52185763,1705,1705,1705,1705,0
|
|
20240724,180800,52185763,1705,1705,1705,1705,0
|
|
20240724,180700,52185763,1705,1705,1705,1705,0
|
|
20240724,180600,52185763,1705,1705,1705,1705,0
|
|
20240724,180500,52185763,1705,1705,1705,1705,0
|
|
20240724,180400,52185763,1705,1705,1705,1705,0
|
|
20240724,180300,52185763,1705,1705,1705,1705,0
|
|
20240724,180200,52185763,1705,1705,1705,1705,0
|
|
20240724,180100,52185763,1705,1705,1705,1705,0
|
|
20240724,180000,52185763,1705,1705,1705,1705,0
|
|
20240724,175900,52185763,1705,1705,1705,1705,0
|
|
20240724,175800,52185763,1705,1705,1705,1705,0
|
|
20240724,175700,52185763,1705,1705,1705,1705,0
|
|
20240724,175600,52185763,1705,1705,1705,1705,0
|
|
20240724,175500,52185763,1705,1705,1705,1705,0
|
|
20240724,175400,52185763,1705,1705,1705,1705,0
|
|
20240724,175300,52185763,1705,1705,1705,1705,0
|
|
20240724,175200,52185763,1705,1705,1705,1705,0
|
|
20240724,175100,52185763,1705,1705,1705,1705,0
|
|
20240724,175000,52185763,1705,1705,1705,1705,0
|
|
20240724,174900,52185763,1705,1705,1705,1705,0
|
|
20240724,174800,52185763,1705,1705,1705,1705,0
|
|
20240724,174700,52185763,1705,1705,1705,1705,0
|
|
20240724,174600,52185763,1705,1705,1705,1705,0
|
|
20240724,174500,52185763,1705,1705,1705,1705,309
|
|
20240724,174400,52185763,1705,1705,1705,1705,0
|
|
20240724,174300,52185763,1705,1705,1705,1705,0
|
|
20240724,174200,52185763,1705,1705,1705,1705,0
|
|
20240724,174100,52185763,1705,1705,1705,1705,0
|
|
20240724,174000,52185763,1705,1705,1705,1705,0
|
|
20240724,173900,52185763,1705,1705,1705,1705,0
|
|
20240724,173800,52185763,1705,1705,1705,1705,0
|
|
20240724,173700,52185763,1705,1705,1705,1705,0
|
|
20240724,173600,52185763,1705,1705,1705,1705,0
|
|
20240724,173500,52185763,1705,1705,1705,1705,0
|
|
20240724,173400,52185763,1705,1705,1705,1705,0
|
|
20240724,173300,52185763,1705,1705,1705,1705,0
|
|
20240724,173200,52185763,1705,1705,1705,1705,0
|
|
20240724,173100,52185763,1705,1705,1705,1705,0
|
|
20240724,173000,52185763,1705,1705,1705,1705,0
|
|
20240724,172900,52185763,1705,1705,1705,1705,0
|
|
20240724,172800,52185763,1705,1705,1705,1705,0
|
|
20240724,172700,52185763,1705,1705,1705,1705,0
|
|
20240724,172600,52185763,1705,1705,1705,1705,0
|
|
20240724,172500,52185763,1705,1705,1705,1705,0
|
|
20240724,172400,52185763,1705,1705,1705,1705,0
|
|
20240724,172300,52185763,1705,1705,1705,1705,0
|
|
20240724,172200,52185763,1705,1705,1705,1705,0
|
|
20240724,172100,52185763,1705,1705,1705,1705,0
|
|
20240724,172000,52185763,1705,1705,1705,1705,0
|
|
20240724,171900,52185763,1705,1705,1705,1705,0
|
|
20240724,171800,52185763,1705,1705,1705,1705,0
|
|
20240724,171700,52185763,1705,1705,1705,1705,0
|
|
20240724,171600,52185763,1705,1705,1705,1705,0
|
|
20240724,171500,52185763,1705,1705,1705,1705,309
|
|
20240724,171400,52185763,1705,1705,1705,1705,0
|
|
20240724,171300,52185763,1705,1705,1705,1705,0
|
|
20240724,171200,52185763,1705,1705,1705,1705,0
|
|
20240724,171100,52185763,1705,1705,1705,1705,0
|
|
20240724,171000,52185763,1705,1705,1705,1705,0
|
|
20240724,170900,52185763,1705,1705,1705,1705,0
|
|
20240724,170800,52185763,1705,1705,1705,1705,0
|
|
20240724,170700,52185763,1705,1705,1705,1705,0
|
|
20240724,170600,52185763,1705,1705,1705,1705,0
|
|
20240724,170500,52185763,1705,1705,1705,1705,0
|
|
20240724,170400,52185763,1705,1705,1705,1705,0
|
|
20240724,170300,52185763,1705,1705,1705,1705,0
|
|
20240724,170200,52185763,1705,1705,1705,1705,0
|
|
20240724,170100,52185763,1705,1705,1705,1705,0
|
|
20240724,170000,52185763,1705,1705,1705,1705,0
|
|
20240724,165900,52185763,1705,1705,1705,1705,0
|
|
20240724,165800,52185763,1705,1705,1705,1705,0
|
|
20240724,165700,52185763,1705,1705,1705,1705,0
|
|
20240724,165600,52185763,1705,1705,1705,1705,0
|
|
20240724,165500,52185763,1705,1705,1705,1705,0
|
|
20240724,165400,52185763,1705,1705,1705,1705,0
|
|
20240724,165300,52185763,1705,1705,1705,1705,0
|
|
20240724,165200,52185763,1705,1705,1705,1705,0
|
|
20240724,165100,52185763,1705,1705,1705,1705,0
|
|
20240724,165000,52185763,1705,1705,1705,1705,0
|
|
20240724,164900,52185763,1705,1705,1705,1705,0
|
|
20240724,164800,52185763,1705,1705,1705,1705,0
|
|
20240724,164700,52185763,1705,1705,1705,1705,0
|
|
20240724,164600,52185763,1705,1705,1705,1705,0
|
|
20240724,164500,52185763,1705,1705,1705,1705,309
|
|
20240724,164400,52185763,1705,1705,1705,1705,0
|
|
20240724,164300,52185763,1705,1705,1705,1705,0
|
|
20240724,164200,52185763,1705,1705,1705,1705,0
|
|
20240724,164100,52185763,1705,1705,1705,1705,0
|
|
20240724,164000,52185763,1705,1705,1705,1705,0
|
|
20240724,163900,52185763,1705,1705,1705,1705,0
|
|
20240724,163800,52185763,1705,1705,1705,1705,0
|
|
20240724,163700,52185763,1705,1705,1705,1705,0
|
|
20240724,163600,52185763,1705,1705,1705,1705,0
|
|
20240724,163500,52185763,1705,1705,1705,1705,0
|
|
20240724,163400,52185763,1705,1705,1705,1705,0
|
|
20240724,163300,52185763,1705,1705,1705,1705,0
|
|
20240724,163200,52185763,1705,1705,1705,1705,0
|
|
20240724,163100,52185763,1705,1705,1705,1705,0
|
|
20240724,163000,52185763,1705,1705,1705,1705,0
|
|
20240724,162900,52185763,1705,1705,1705,1705,0
|
|
20240724,162800,52185763,1705,1705,1705,1705,0
|
|
20240724,162700,52185763,1705,1705,1705,1705,0
|
|
20240724,162600,52185763,1705,1705,1705,1705,0
|
|
20240724,162500,52185763,1705,1705,1705,1705,0
|
|
20240724,162400,52185763,1705,1705,1705,1705,0
|
|
20240724,162300,52185763,1705,1705,1705,1705,0
|
|
20240724,162200,52185763,1705,1705,1705,1705,0
|
|
20240724,162100,52185763,1705,1705,1705,1705,0
|
|
20240724,162000,52185763,1705,1705,1705,1705,0
|
|
20240724,161900,52185763,1705,1705,1705,1705,0
|
|
20240724,161800,52185763,1705,1705,1705,1705,0
|
|
20240724,161700,52185763,1705,1705,1705,1705,0
|
|
20240724,161600,52185763,1705,1705,1705,1705,0
|
|
20240724,161500,52185763,1705,1705,1705,1705,309
|
|
20240724,161400,52185763,1705,1705,1705,1705,0
|
|
20240724,161300,52185763,1705,1705,1705,1705,0
|
|
20240724,161200,52185763,1705,1705,1705,1705,0
|
|
20240724,161100,52185763,1705,1705,1705,1705,0
|
|
20240724,161000,52185763,1705,1705,1705,1705,0
|
|
20240724,160900,52185763,1705,1705,1705,1705,0
|
|
20240724,160800,52185763,1705,1705,1705,1705,0
|
|
20240724,160700,52185763,1705,1705,1705,1705,0
|
|
20240724,160600,52185763,1705,1705,1705,1705,0
|
|
20240724,160500,52185763,1705,1705,1705,1705,0
|
|
20240724,160400,52185763,1705,1705,1705,1705,0
|
|
20240724,160300,52185763,1705,1705,1705,1705,0
|
|
20240724,160200,52185763,1705,1705,1705,1705,0
|
|
20240724,160100,52185763,1705,1705,1705,1705,0
|
|
20240724,160000,52185763,1705,1705,1705,1705,0
|
|
20240724,155900,52185763,1705,1705,1705,1705,0
|
|
20240724,155800,52185763,1705,1705,1705,1705,0
|
|
20240724,155700,52185763,1705,1705,1705,1705,0
|
|
20240724,155600,52185763,1705,1705,1705,1705,0
|
|
20240724,155500,52185763,1705,1705,1705,1705,0
|
|
20240724,155400,52185763,1705,1705,1705,1705,0
|
|
20240724,155300,52185763,1705,1705,1705,1705,0
|
|
20240724,155200,52185763,1705,1705,1705,1705,0
|
|
20240724,155100,52185763,1705,1705,1705,1705,0
|
|
20240724,155000,52185763,1705,1705,1705,1705,0
|
|
20240724,154900,52185763,1705,1705,1705,1705,0
|
|
20240724,154800,52185763,1705,1705,1705,1705,0
|
|
20240724,154700,52185763,1705,1705,1705,1705,0
|
|
20240724,154600,52185763,1705,1705,1705,1705,0
|
|
20240724,154500,52185763,1705,1705,1705,1705,309
|
|
20240724,154400,52185763,1705,1705,1705,1705,0
|
|
20240724,154300,52185763,1705,1705,1705,1705,0
|
|
20240724,154200,52185763,1705,1705,1705,1705,0
|
|
20240724,154100,52185763,1705,1705,1705,1705,0
|
|
20240724,154000,52185763,1705,1705,1705,1705,0
|
|
20240724,153900,52185763,1705,1705,1705,1705,0
|
|
20240724,153800,52185763,1705,1705,1705,1705,0
|
|
20240724,153700,52185763,1705,1705,1705,1705,0
|
|
20240724,153600,52185763,1705,1705,1705,1705,0
|
|
20240724,153500,52185763,1705,1705,1705,1705,0
|
|
20240724,153400,52185763,1705,1705,1705,1705,0
|
|
20240724,153300,52185763,1705,1705,1705,1705,0
|
|
20240724,153200,52185763,1705,1705,1705,1705,0
|
|
20240724,153100,52185763,1705,1705,1705,1705,0
|
|
20240724,153000,52185763,1705,1705,1705,1705,309
|
|
20240724,152900,51658918,1695,1695,1695,1695,0
|
|
20240724,152800,51658918,1695,1695,1695,1695,0
|
|
20240724,152700,51658918,1695,1695,1695,1695,0
|
|
20240724,152600,51658918,1695,1695,1695,1695,0
|
|
20240724,152500,51658918,1695,1695,1695,1695,0
|
|
20240724,152400,51658918,1695,1695,1695,1695,0
|
|
20240724,152300,51658918,1695,1695,1695,1695,0
|
|
20240724,152200,51658918,1695,1695,1695,1695,0
|
|
20240724,152100,51658918,1695,1695,1695,1695,0
|
|
20240724,152000,51658918,1695,1695,1695,1695,0
|
|
20240724,151900,51658918,1695,1695,1695,1695,0
|
|
20240724,151800,51658918,1695,1695,1695,1695,0
|
|
20240724,151700,51658918,1695,1700,1700,1695,246
|
|
20240724,151600,51241627,1700,1700,1700,1700,0
|
|
20240724,151500,51241627,1700,1700,1700,1700,0
|
|
20240724,151400,51241627,1700,1700,1700,1700,0
|
|
20240724,151300,51241627,1700,1700,1700,1700,0
|
|
20240724,151200,51241627,1700,1700,1700,1700,0
|
|
20240724,151100,51241627,1700,1700,1700,1700,0
|
|
20240724,151000,51241627,1700,1700,1700,1700,0
|
|
20240724,150900,51241627,1700,1700,1700,1700,1
|
|
20240724,150800,51239927,1700,1700,1700,1700,0
|
|
20240724,150700,51239927,1700,1700,1700,1700,0
|
|
20240724,150600,51239927,1700,1700,1700,1700,0
|
|
20240724,150500,51239927,1700,1700,1700,1700,0
|
|
20240724,150400,51239927,1700,1700,1700,1700,0
|
|
20240724,150300,51239927,1700,1700,1700,1700,0
|
|
20240724,150200,51239927,1700,1700,1700,1700,0
|
|
20240724,150100,51239927,1700,1700,1700,1700,0
|
|
20240724,150000,51239927,1700,1700,1700,1700,0
|
|
20240724,145900,51239927,1700,1700,1700,1700,0
|
|
20240724,145800,51239927,1700,1700,1700,1700,0
|
|
20240724,145700,51239927,1700,1700,1700,1700,0
|
|
20240724,145600,51239927,1700,1700,1700,1700,0
|
|
20240724,145500,51239927,1700,1700,1700,1700,0
|
|
20240724,145400,51239927,1700,1700,1700,1700,0
|
|
20240724,145300,51239927,1700,1700,1700,1700,0
|
|
20240724,145200,51239927,1700,1700,1700,1700,0
|
|
20240724,145100,51239927,1700,1700,1700,1700,0
|
|
20240724,145000,51239927,1700,1700,1700,1700,14
|
|
20240724,144900,51216127,1700,1700,1700,1700,50
|
|
20240724,144800,51131127,1700,1700,1700,1700,0
|
|
20240724,144700,51131127,1700,1700,1700,1700,0
|
|
20240724,144600,51131127,1700,1700,1700,1700,0
|
|
20240724,144500,51131127,1700,1700,1700,1700,0
|
|
20240724,144400,51131127,1700,1700,1700,1700,0
|
|
20240724,144300,51131127,1700,1700,1700,1700,0
|
|
20240724,144200,51131127,1700,1700,1700,1700,0
|
|
20240724,144100,51131127,1700,1700,1700,1700,0
|
|
20240724,144000,51131127,1700,1700,1700,1700,0
|
|
20240724,143900,51131127,1700,1700,1700,1700,0
|
|
20240724,143800,51131127,1700,1700,1700,1700,426
|
|
20240724,143700,50406927,1700,1696,1700,1696,1580
|
|
20240724,143600,47720951,1697,1697,1697,1697,0
|
|
20240724,143500,47720951,1697,1697,1697,1697,0
|
|
20240724,143400,47720951,1697,1697,1697,1697,205
|
|
20240724,143300,47373066,1697,1697,1697,1697,0
|
|
20240724,143200,47373066,1697,1697,1697,1697,260
|
|
20240724,143100,46931846,1697,1697,1697,1697,0
|
|
20240724,143000,46931846,1697,1697,1697,1697,0
|
|
20240724,142900,46931846,1697,1697,1697,1697,0
|
|
20240724,142800,46931846,1697,1697,1697,1697,0
|
|
20240724,142700,46931846,1697,1697,1697,1697,0
|
|
20240724,142600,46931846,1697,1697,1697,1697,0
|
|
20240724,142500,46931846,1697,1697,1697,1697,0
|
|
20240724,142400,46931846,1697,1697,1697,1697,0
|
|
20240724,142300,46931846,1697,1697,1697,1697,0
|
|
20240724,142200,46931846,1697,1697,1697,1697,0
|
|
20240724,142100,46931846,1697,1697,1697,1697,56
|
|
20240724,142000,46836814,1698,1698,1698,1698,0
|
|
20240724,141900,46836814,1698,1698,1698,1698,0
|
|
20240724,141800,46836814,1698,1698,1698,1698,0
|
|
20240724,141700,46836814,1698,1698,1698,1698,0
|
|
20240724,141600,46836814,1698,1700,1700,1698,560
|
|
20240724,141500,45884946,1700,1700,1700,1700,0
|
|
20240724,141400,45884946,1700,1700,1700,1700,0
|
|
20240724,141300,45884946,1700,1700,1700,1700,0
|
|
20240724,141200,45884946,1700,1700,1700,1700,0
|
|
20240724,141100,45884946,1700,1700,1700,1700,0
|
|
20240724,141000,45884946,1700,1700,1700,1700,0
|
|
20240724,140900,45884946,1700,1700,1700,1700,0
|
|
20240724,140800,45884946,1700,1700,1700,1700,0
|
|
20240724,140700,45884946,1700,1700,1700,1700,0
|
|
20240724,140600,45884946,1700,1700,1700,1700,0
|
|
20240724,140500,45884946,1700,1700,1700,1700,0
|
|
20240724,140400,45884946,1700,1700,1700,1700,0
|
|
20240724,140300,45884946,1700,1700,1700,1700,0
|
|
20240724,140200,45884946,1700,1700,1700,1700,1506
|
|
20240724,140100,43324746,1700,1700,1700,1700,0
|
|
20240724,140000,43324746,1700,1700,1700,1700,0
|
|
20240724,135900,43324746,1700,1700,1700,1700,2
|
|
20240724,135800,43321346,1700,1700,1700,1700,0
|
|
20240724,135700,43321346,1700,1700,1700,1700,0
|
|
20240724,135600,43321346,1700,1700,1700,1700,0
|
|
20240724,135500,43321346,1700,1700,1700,1700,0
|
|
20240724,135400,43321346,1700,1700,1700,1700,0
|
|
20240724,135300,43321346,1700,1700,1700,1700,0
|
|
20240724,135200,43321346,1700,1700,1700,1700,494
|
|
20240724,135100,42481546,1700,1700,1700,1700,55
|
|
20240724,135000,42388046,1700,1700,1700,1700,0
|
|
20240724,134900,42388046,1700,1700,1700,1700,0
|
|
20240724,134800,42388046,1700,1700,1700,1700,0
|
|
20240724,134700,42388046,1700,1700,1700,1700,1951
|
|
20240724,134600,39071346,1700,1700,1700,1700,0
|
|
20240724,134500,39071346,1700,1700,1700,1700,0
|
|
20240724,134400,39071346,1700,1700,1700,1700,0
|
|
20240724,134300,39071346,1700,1700,1700,1700,0
|
|
20240724,134200,39071346,1700,1700,1700,1700,0
|
|
20240724,134100,39071346,1700,1700,1700,1700,0
|
|
20240724,134000,39071346,1700,1700,1700,1700,0
|
|
20240724,133900,39071346,1700,1700,1700,1700,0
|
|
20240724,133800,39071346,1700,1700,1700,1700,0
|
|
20240724,133700,39071346,1700,1700,1700,1700,0
|
|
20240724,133600,39071346,1700,1700,1700,1700,0
|
|
20240724,133500,39071346,1700,1700,1700,1700,0
|
|
20240724,133400,39071346,1700,1700,1700,1700,50
|
|
20240724,133300,38986346,1700,1700,1700,1700,0
|
|
20240724,133200,38986346,1700,1700,1700,1700,0
|
|
20240724,133100,38986346,1700,1700,1700,1700,0
|
|
20240724,133000,38986346,1700,1700,1700,1700,0
|
|
20240724,132900,38986346,1700,1700,1700,1700,0
|
|
20240724,132800,38986346,1700,1700,1700,1700,0
|
|
20240724,132700,38986346,1700,1700,1700,1700,0
|
|
20240724,132600,38986346,1700,1700,1700,1700,0
|
|
20240724,132500,38986346,1700,1700,1700,1700,0
|
|
20240724,132400,38986346,1700,1700,1700,1700,0
|
|
20240724,132300,38986346,1700,1700,1700,1700,0
|
|
20240724,132200,38986346,1700,1700,1700,1700,0
|
|
20240724,132100,38986346,1700,1700,1700,1700,0
|
|
20240724,132000,38986346,1700,1700,1700,1700,0
|
|
20240724,131900,38986346,1700,1700,1700,1700,0
|
|
20240724,131800,38986346,1700,1700,1700,1700,785
|
|
20240724,131700,37651846,1700,1708,1708,1700,1214
|
|
20240724,131600,35587318,1720,1720,1720,1720,0
|
|
20240724,131500,35587318,1720,1720,1720,1720,0
|
|
20240724,131400,35587318,1720,1720,1720,1720,0
|
|
20240724,131300,35587318,1720,1718,1720,1718,1300
|
|
20240724,131200,33352252,1700,1700,1700,1700,0
|
|
20240724,131100,33352252,1700,1700,1700,1700,0
|
|
20240724,131000,33352252,1700,1700,1700,1700,0
|
|
20240724,130900,33352252,1700,1700,1700,1700,215
|
|
20240724,130800,32986752,1700,1700,1700,1700,157
|
|
20240724,130700,32719852,1700,1700,1700,1700,0
|
|
20240724,130600,32719852,1700,1700,1700,1700,0
|
|
20240724,130500,32719852,1700,1700,1700,1700,631
|
|
20240724,130400,31647152,1700,1700,1700,1700,0
|
|
20240724,130300,31647152,1700,1700,1700,1700,0
|
|
20240724,130200,31647152,1700,1700,1700,1700,0
|
|
20240724,130100,31647152,1700,1700,1700,1700,0
|
|
20240724,130000,31647152,1700,1700,1700,1700,0
|
|
20240724,125900,31647152,1700,1700,1700,1700,69
|
|
20240724,125800,31529852,1699,1699,1699,1699,0
|
|
20240724,125700,31529852,1699,1699,1699,1699,0
|
|
20240724,125600,31529852,1699,1699,1699,1699,0
|
|
20240724,125500,31529852,1699,1699,1699,1699,0
|
|
20240724,125400,31529852,1699,1699,1699,1699,218
|
|
20240724,125300,31159470,1700,1700,1700,1700,0
|
|
20240724,125200,31159470,1700,1700,1700,1700,0
|
|
20240724,125100,31159470,1700,1700,1700,1700,0
|
|
20240724,125000,31159470,1700,1700,1700,1700,0
|
|
20240724,124900,31159470,1700,1700,1700,1700,223
|
|
20240724,124800,30780370,1700,1700,1700,1700,0
|
|
20240724,124700,30780370,1700,1700,1700,1700,0
|
|
20240724,124600,30780370,1700,1700,1700,1700,0
|
|
20240724,124500,30780370,1700,1700,1700,1700,0
|
|
20240724,124400,30780370,1700,1700,1700,1700,26
|
|
20240724,124300,30736170,1700,1700,1700,1700,0
|
|
20240724,124200,30736170,1700,1700,1700,1700,24
|
|
20240724,124100,30695370,1700,1700,1700,1700,0
|
|
20240724,124000,30695370,1700,1700,1700,1700,0
|
|
20240724,123900,30695370,1700,1700,1700,1700,56
|
|
20240724,123800,30600170,1700,1700,1700,1700,0
|
|
20240724,123700,30600170,1700,1700,1700,1700,0
|
|
20240724,123600,30600170,1700,1700,1700,1700,605
|
|
20240724,123500,29571670,1700,1700,1700,1700,506
|
|
20240724,123400,28711470,1700,1700,1700,1700,0
|
|
20240724,123300,28711470,1700,1700,1700,1700,0
|
|
20240724,123200,28711470,1700,1700,1700,1700,0
|
|
20240724,123100,28711470,1700,1702,1702,1700,494
|
|
20240724,123000,27871504,1713,1713,1713,1713,0
|
|
20240724,122900,27871504,1713,1713,1713,1713,2
|
|
20240724,122800,27868078,1720,1720,1720,1720,0
|
|
20240724,122700,27868078,1720,1720,1720,1720,0
|
|
20240724,122600,27868078,1720,1720,1720,1720,0
|
|
20240724,122500,27868078,1720,1720,1720,1720,0
|
|
20240724,122400,27868078,1720,1720,1720,1720,0
|
|
20240724,122300,27868078,1720,1720,1720,1720,0
|
|
20240724,122200,27868078,1720,1720,1720,1720,0
|
|
20240724,122100,27868078,1720,1720,1720,1720,0
|
|
20240724,122000,27868078,1720,1720,1720,1720,0
|
|
20240724,121900,27868078,1720,1720,1720,1720,0
|
|
20240724,121800,27868078,1720,1720,1720,1720,0
|
|
20240724,121700,27868078,1720,1720,1720,1720,0
|
|
20240724,121600,27868078,1720,1720,1720,1720,0
|
|
20240724,121500,27868078,1720,1720,1720,1720,0
|
|
20240724,121400,27868078,1720,1720,1720,1720,0
|
|
20240724,121300,27868078,1720,1720,1720,1720,0
|
|
20240724,121200,27868078,1720,1720,1720,1720,0
|
|
20240724,121100,27868078,1720,1720,1720,1720,0
|
|
20240724,121000,27868078,1720,1720,1720,1720,0
|
|
20240724,120900,27868078,1720,1720,1720,1720,0
|
|
20240724,120800,27868078,1720,1720,1720,1720,0
|
|
20240724,120700,27868078,1720,1720,1720,1720,0
|
|
20240724,120600,27868078,1720,1713,1720,1713,100
|
|
20240724,120500,27696309,1700,1700,1700,1700,0
|
|
20240724,120400,27696309,1700,1700,1700,1700,0
|
|
20240724,120300,27696309,1700,1700,1700,1700,0
|
|
20240724,120200,27696309,1700,1700,1700,1700,0
|
|
20240724,120100,27696309,1700,1700,1700,1700,0
|
|
20240724,120000,27696309,1700,1700,1700,1700,0
|
|
20240724,115900,27696309,1700,1700,1700,1700,0
|
|
20240724,115800,27696309,1700,1700,1700,1700,0
|
|
20240724,115700,27696309,1700,1700,1700,1700,0
|
|
20240724,115600,27696309,1700,1700,1700,1700,0
|
|
20240724,115500,27696309,1700,1700,1700,1700,0
|
|
20240724,115400,27696309,1700,1700,1700,1700,0
|
|
20240724,115300,27696309,1700,1700,1700,1700,0
|
|
20240724,115200,27696309,1700,1700,1700,1700,0
|
|
20240724,115100,27696309,1700,1700,1700,1700,0
|
|
20240724,115000,27696309,1700,1700,1700,1700,0
|
|
20240724,114900,27696309,1700,1700,1700,1700,0
|
|
20240724,114800,27696309,1700,1700,1700,1700,0
|
|
20240724,114700,27696309,1700,1700,1700,1700,0
|
|
20240724,114600,27696309,1700,1700,1700,1700,0
|
|
20240724,114500,27696309,1700,1700,1700,1700,321
|
|
20240724,114400,27150609,1700,1700,1700,1700,70
|
|
20240724,114300,27031609,1700,1700,1700,1700,0
|
|
20240724,114200,27031609,1700,1700,1700,1700,0
|
|
20240724,114100,27031609,1700,1700,1700,1700,45
|
|
20240724,114000,26955109,1700,1700,1700,1700,0
|
|
20240724,113900,26955109,1700,1698,1700,1698,67
|
|
20240724,113800,26841217,1698,1698,1698,1698,76
|
|
20240724,113700,26712169,1697,1697,1697,1697,381
|
|
20240724,113600,26065612,1697,1697,1697,1697,0
|
|
20240724,113500,26065612,1697,1697,1697,1697,1
|
|
20240724,113400,26063915,1697,1697,1697,1697,32
|
|
20240724,113300,26009611,1693,1693,1693,1693,0
|
|
20240724,113200,26009611,1693,1693,1693,1693,0
|
|
20240724,113100,26009611,1693,1693,1693,1693,0
|
|
20240724,113000,26009611,1693,1693,1693,1693,0
|
|
20240724,112900,26009611,1693,1693,1693,1693,295
|
|
20240724,112800,25510176,1695,1697,1697,1695,198
|
|
20240724,112700,25174336,1697,1697,1697,1697,20
|
|
20240724,112600,25140396,1700,1700,1700,1700,0
|
|
20240724,112500,25140396,1700,1700,1700,1700,0
|
|
20240724,112400,25140396,1700,1700,1700,1700,0
|
|
20240724,112300,25140396,1700,1700,1700,1700,0
|
|
20240724,112200,25140396,1700,1700,1700,1700,0
|
|
20240724,112100,25140396,1700,1700,1700,1700,0
|
|
20240724,112000,25140396,1700,1700,1700,1700,0
|
|
20240724,111900,25140396,1700,1700,1700,1700,0
|
|
20240724,111800,25140396,1700,1700,1700,1700,0
|
|
20240724,111700,25140396,1700,1700,1700,1700,0
|
|
20240724,111600,25140396,1700,1701,1701,1700,501
|
|
20240724,111500,24288610,1700,1700,1700,1700,0
|
|
20240724,111400,24288610,1700,1714,1714,1700,3000
|
|
20240724,111300,19162361,1720,1720,1720,1720,0
|
|
20240724,111200,19162361,1720,1720,1720,1720,0
|
|
20240724,111100,19162361,1720,1720,1720,1720,0
|
|
20240724,111000,19162361,1720,1720,1720,1720,7
|
|
20240724,110900,19150321,1720,1720,1720,1720,0
|
|
20240724,110800,19150321,1720,1720,1720,1720,0
|
|
20240724,110700,19150321,1720,1720,1720,1720,0
|
|
20240724,110600,19150321,1720,1720,1720,1720,0
|
|
20240724,110500,19150321,1720,1720,1720,1720,0
|
|
20240724,110400,19150321,1720,1720,1720,1720,0
|
|
20240724,110300,19150321,1720,1720,1720,1720,0
|
|
20240724,110200,19150321,1720,1720,1720,1720,0
|
|
20240724,110100,19150321,1720,1720,1720,1720,0
|
|
20240724,110000,19150321,1720,1720,1720,1720,0
|
|
20240724,105900,19150321,1720,1720,1720,1720,0
|
|
20240724,105800,19150321,1720,1720,1720,1720,1
|
|
20240724,105700,19148601,1720,1720,1720,1720,0
|
|
20240724,105600,19148601,1720,1720,1720,1720,0
|
|
20240724,105500,19148601,1720,1720,1720,1720,0
|
|
20240724,105400,19148601,1720,1720,1720,1720,0
|
|
20240724,105300,19148601,1720,1720,1720,1720,0
|
|
20240724,105200,19148601,1720,1720,1720,1720,0
|
|
20240724,105100,19148601,1720,1720,1720,1720,0
|
|
20240724,105000,19148601,1720,1720,1720,1720,0
|
|
20240724,104900,19148601,1720,1720,1720,1720,0
|
|
20240724,104800,19148601,1720,1720,1720,1720,0
|
|
20240724,104700,19148601,1720,1720,1720,1720,0
|
|
20240724,104600,19148601,1720,1720,1720,1720,0
|
|
20240724,104500,19148601,1720,1720,1720,1720,0
|
|
20240724,104400,19148601,1720,1720,1720,1720,0
|
|
20240724,104300,19148601,1720,1720,1720,1720,0
|
|
20240724,104200,19148601,1720,1720,1720,1720,0
|
|
20240724,104100,19148601,1720,1720,1720,1720,0
|
|
20240724,104000,19148601,1720,1720,1720,1720,0
|
|
20240724,103900,19148601,1720,1720,1720,1720,0
|
|
20240724,103800,19148601,1720,1720,1720,1720,0
|
|
20240724,103700,19148601,1720,1720,1720,1720,0
|
|
20240724,103600,19148601,1720,1720,1720,1720,0
|
|
20240724,103500,19148601,1720,1720,1720,1720,0
|
|
20240724,103400,19148601,1720,1720,1720,1720,0
|
|
20240724,103300,19148601,1720,1720,1720,1720,0
|
|
20240724,103200,19148601,1720,1720,1720,1720,0
|
|
20240724,103100,19148601,1720,1720,1720,1720,5
|
|
20240724,103000,19140001,1720,1720,1720,1720,0
|
|
20240724,102900,19140001,1720,1720,1720,1720,0
|
|
20240724,102800,19140001,1720,1720,1720,1720,0
|
|
20240724,102700,19140001,1720,1720,1720,1720,0
|
|
20240724,102600,19140001,1720,1720,1720,1720,444
|
|
20240724,102500,18376321,1720,1720,1720,1720,0
|
|
20240724,102400,18376321,1720,1720,1720,1720,0
|
|
20240724,102300,18376321,1720,1719,1720,1719,471
|
|
20240724,102200,17566371,1719,1719,1719,1719,0
|
|
20240724,102100,17566371,1719,1719,1719,1719,0
|
|
20240724,102000,17566371,1719,1719,1719,1719,101
|
|
20240724,101900,17392752,1720,1735,1735,1720,2339
|
|
20240724,101800,13360789,1735,1735,1735,1735,0
|
|
20240724,101700,13360789,1735,1735,1735,1735,0
|
|
20240724,101600,13360789,1735,1735,1735,1735,0
|
|
20240724,101500,13360789,1735,1735,1735,1735,0
|
|
20240724,101400,13360789,1735,1735,1735,1735,0
|
|
20240724,101300,13360789,1735,1735,1735,1735,0
|
|
20240724,101200,13360789,1735,1735,1735,1735,0
|
|
20240724,101100,13360789,1735,1735,1735,1735,0
|
|
20240724,101000,13360789,1735,1735,1735,1735,0
|
|
20240724,100900,13360789,1735,1735,1735,1735,0
|
|
20240724,100800,13360789,1735,1735,1735,1735,0
|
|
20240724,100700,13360789,1735,1735,1735,1735,0
|
|
20240724,100600,13360789,1735,1735,1735,1735,0
|
|
20240724,100500,13360789,1735,1735,1735,1735,0
|
|
20240724,100400,13360789,1735,1735,1735,1735,0
|
|
20240724,100300,13360789,1735,1735,1735,1735,0
|
|
20240724,100200,13360789,1735,1735,1735,1735,0
|
|
20240724,100100,13360789,1735,1735,1735,1735,0
|
|
20240724,100000,13360789,1735,1735,1735,1735,3057
|
|
20240724,095900,8056894,1741,1741,1741,1741,0
|
|
20240724,095800,8056894,1741,1741,1741,1741,0
|
|
20240724,095700,8056894,1741,1741,1741,1741,0
|
|
20240724,095600,8056894,1741,1741,1741,1741,0
|
|
20240724,095500,8056894,1741,1741,1741,1741,0
|
|
20240724,095400,8056894,1741,1741,1741,1741,0
|
|
20240724,095300,8056894,1741,1741,1741,1741,0
|
|
20240724,095200,8056894,1741,1741,1741,1741,0
|
|
20240724,095100,8056894,1741,1741,1741,1741,0
|
|
20240724,095000,8056894,1741,1741,1741,1741,0
|
|
20240724,094900,8056894,1741,1741,1741,1741,0
|
|
20240724,094800,8056894,1741,1741,1741,1741,0
|
|
20240724,094700,8056894,1741,1741,1741,1741,0
|
|
20240724,094600,8056894,1741,1741,1741,1741,0
|
|
20240724,094500,8056894,1741,1741,1741,1741,0
|
|
20240724,094400,8056894,1741,1741,1741,1741,0
|
|
20240724,094300,8056894,1741,1741,1741,1741,0
|
|
20240724,094200,8056894,1741,1755,1755,1741,544
|
|
20240724,094100,7109664,1760,1758,1760,1758,1600
|
|
20240724,094000,4294778,1755,1744,1755,1744,795
|
|
20240724,093900,2900272,1741,1741,1741,1741,0
|
|
20240724,093800,2900272,1741,1741,1741,1741,0
|
|
20240724,093700,2900272,1741,1741,1741,1741,0
|
|
20240724,093600,2900272,1741,1741,1741,1741,0
|
|
20240724,093500,2900272,1741,1741,1741,1741,0
|
|
20240724,093400,2900272,1741,1741,1741,1741,0
|
|
20240724,093300,2900272,1741,1741,1741,1741,0
|
|
20240724,093200,2900272,1741,1741,1741,1741,0
|
|
20240724,093100,2900272,1741,1741,1741,1741,0
|
|
20240724,093000,2900272,1741,1741,1741,1741,0
|
|
20240724,092900,2900272,1741,1741,1741,1741,0
|
|
20240724,092800,2900272,1741,1741,1741,1741,0
|
|
20240724,092700,2900272,1741,1741,1741,1741,0
|
|
20240724,092600,2900272,1741,1741,1741,1741,0
|
|
20240724,092500,2900272,1741,1741,1741,1741,0
|
|
20240724,092400,2900272,1741,1741,1741,1741,0
|
|
20240724,092300,2900272,1741,1741,1741,1741,0
|
|
20240724,092200,2900272,1741,1741,1741,1741,0
|
|
20240724,092100,2900272,1741,1741,1741,1741,522
|
|
20240724,092000,1991470,1741,1741,1741,1741,0
|
|
20240724,091900,1991470,1741,1741,1741,1741,0
|
|
20240724,091800,1991470,1741,1741,1741,1741,0
|
|
20240724,091700,1991470,1741,1741,1741,1741,0
|
|
20240724,091600,1991470,1741,1741,1741,1741,0
|
|
20240724,091500,1991470,1741,1741,1741,1741,0
|
|
20240724,091400,1991470,1741,1741,1741,1741,0
|
|
20240724,091300,1991470,1741,1738,1741,1738,849
|
|
20240724,091200,515089,1738,1738,1738,1738,0
|
|
20240724,091100,515089,1738,1738,1738,1738,0
|
|
20240724,091000,515089,1738,1738,1738,1738,10
|
|
20240724,090900,497709,1738,1738,1738,1738,0
|
|
20240724,090800,497709,1738,1738,1738,1738,1
|
|
20240724,090700,495971,1738,1738,1738,1738,0
|
|
20240724,090600,495971,1738,1738,1738,1738,1
|
|
20240724,090500,494233,1731,1731,1731,1731,11
|
|
20240724,090400,475192,1740,1740,1740,1740,0
|
|
20240724,090300,475192,1740,1740,1740,1740,0
|
|
20240724,090200,475192,1740,1740,1740,1740,101
|
|
20240724,090100,299452,1741,1741,1741,1741,0
|
|
20240724,090000,299452,1741,1741,1741,1741,172
|