671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200800,47469087,1207,1207,1207,1207,889
|
|
20240723,200700,47469087,1207,1207,1207,1207,0
|
|
20240723,200600,47469087,1207,1207,1207,1207,0
|
|
20240723,200500,47469087,1207,1207,1207,1207,0
|
|
20240723,200400,47469087,1207,1207,1207,1207,0
|
|
20240723,200300,47469087,1207,1207,1207,1207,0
|
|
20240723,200200,47469087,1207,1207,1207,1207,0
|
|
20240723,200100,47469087,1207,1207,1207,1207,0
|
|
20240723,200000,47469087,1207,1207,1207,1207,0
|
|
20240723,195900,47469087,1207,1207,1207,1207,0
|
|
20240723,195800,47469087,1207,1207,1207,1207,0
|
|
20240723,195700,47469087,1207,1207,1207,1207,0
|
|
20240723,195600,47469087,1207,1207,1207,1207,0
|
|
20240723,195500,47469087,1207,1207,1207,1207,0
|
|
20240723,195400,47469087,1207,1207,1207,1207,0
|
|
20240723,195300,47469087,1207,1207,1207,1207,0
|
|
20240723,195200,47469087,1207,1207,1207,1207,0
|
|
20240723,195100,47469087,1207,1207,1207,1207,0
|
|
20240723,195000,47469087,1207,1207,1207,1207,0
|
|
20240723,194900,47469087,1207,1207,1207,1207,0
|
|
20240723,194800,47469087,1207,1207,1207,1207,0
|
|
20240723,194700,47469087,1207,1207,1207,1207,0
|
|
20240723,194600,47469087,1207,1207,1207,1207,0
|
|
20240723,194500,47469087,1207,1207,1207,1207,0
|
|
20240723,194400,47469087,1207,1207,1207,1207,0
|
|
20240723,194300,47469087,1207,1207,1207,1207,0
|
|
20240723,194200,47469087,1207,1207,1207,1207,0
|
|
20240723,194100,47469087,1207,1207,1207,1207,0
|
|
20240723,194000,47469087,1207,1207,1207,1207,0
|
|
20240723,193900,47469087,1207,1207,1207,1207,0
|
|
20240723,193800,47469087,1207,1207,1207,1207,889
|
|
20240723,193700,47469087,1207,1207,1207,1207,0
|
|
20240723,193600,47469087,1207,1207,1207,1207,0
|
|
20240723,193500,47469087,1207,1207,1207,1207,0
|
|
20240723,193400,47469087,1207,1207,1207,1207,0
|
|
20240723,193300,47469087,1207,1207,1207,1207,0
|
|
20240723,193200,47469087,1207,1207,1207,1207,0
|
|
20240723,193100,47469087,1207,1207,1207,1207,0
|
|
20240723,193000,47469087,1207,1207,1207,1207,0
|
|
20240723,192900,47469087,1207,1207,1207,1207,0
|
|
20240723,192800,47469087,1207,1207,1207,1207,0
|
|
20240723,192700,47469087,1207,1207,1207,1207,0
|
|
20240723,192600,47469087,1207,1207,1207,1207,0
|
|
20240723,192500,47469087,1207,1207,1207,1207,0
|
|
20240723,192400,47469087,1207,1207,1207,1207,0
|
|
20240723,192300,47469087,1207,1207,1207,1207,0
|
|
20240723,192200,47469087,1207,1207,1207,1207,0
|
|
20240723,192100,47469087,1207,1207,1207,1207,0
|
|
20240723,192000,47469087,1207,1207,1207,1207,0
|
|
20240723,191900,47469087,1207,1207,1207,1207,0
|
|
20240723,191800,47469087,1207,1207,1207,1207,0
|
|
20240723,191700,47469087,1207,1207,1207,1207,0
|
|
20240723,191600,47469087,1207,1207,1207,1207,0
|
|
20240723,191500,47469087,1207,1207,1207,1207,0
|
|
20240723,191400,47469087,1207,1207,1207,1207,0
|
|
20240723,191300,47469087,1207,1207,1207,1207,0
|
|
20240723,191200,47469087,1207,1207,1207,1207,0
|
|
20240723,191100,47469087,1207,1207,1207,1207,0
|
|
20240723,191000,47469087,1207,1207,1207,1207,0
|
|
20240723,190900,47469087,1207,1207,1207,1207,0
|
|
20240723,190800,47469087,1207,1207,1207,1207,889
|
|
20240723,190700,47469087,1207,1207,1207,1207,0
|
|
20240723,190600,47469087,1207,1207,1207,1207,0
|
|
20240723,190500,47469087,1207,1207,1207,1207,0
|
|
20240723,190400,47469087,1207,1207,1207,1207,0
|
|
20240723,190300,47469087,1207,1207,1207,1207,0
|
|
20240723,190200,47469087,1207,1207,1207,1207,0
|
|
20240723,190100,47469087,1207,1207,1207,1207,0
|
|
20240723,190000,47469087,1207,1207,1207,1207,0
|
|
20240723,185900,47469087,1207,1207,1207,1207,0
|
|
20240723,185800,47469087,1207,1207,1207,1207,0
|
|
20240723,185700,47469087,1207,1207,1207,1207,0
|
|
20240723,185600,47469087,1207,1207,1207,1207,0
|
|
20240723,185500,47469087,1207,1207,1207,1207,0
|
|
20240723,185400,47469087,1207,1207,1207,1207,0
|
|
20240723,185300,47469087,1207,1207,1207,1207,0
|
|
20240723,185200,47469087,1207,1207,1207,1207,0
|
|
20240723,185100,47469087,1207,1207,1207,1207,0
|
|
20240723,185000,47469087,1207,1207,1207,1207,0
|
|
20240723,184900,47469087,1207,1207,1207,1207,0
|
|
20240723,184800,47469087,1207,1207,1207,1207,0
|
|
20240723,184700,47469087,1207,1207,1207,1207,0
|
|
20240723,184600,47469087,1207,1207,1207,1207,0
|
|
20240723,184500,47469087,1207,1207,1207,1207,0
|
|
20240723,184400,47469087,1207,1207,1207,1207,0
|
|
20240723,184300,47469087,1207,1207,1207,1207,0
|
|
20240723,184200,47469087,1207,1207,1207,1207,0
|
|
20240723,184100,47469087,1207,1207,1207,1207,0
|
|
20240723,184000,47469087,1207,1207,1207,1207,0
|
|
20240723,183900,47469087,1207,1207,1207,1207,0
|
|
20240723,183800,47469087,1207,1207,1207,1207,889
|
|
20240723,183700,47469087,1207,1207,1207,1207,0
|
|
20240723,183600,47469087,1207,1207,1207,1207,0
|
|
20240723,183500,47469087,1207,1207,1207,1207,0
|
|
20240723,183400,47469087,1207,1207,1207,1207,0
|
|
20240723,183300,47469087,1207,1207,1207,1207,0
|
|
20240723,183200,47469087,1207,1207,1207,1207,0
|
|
20240723,183100,47469087,1207,1207,1207,1207,0
|
|
20240723,183000,47469087,1207,1207,1207,1207,0
|
|
20240723,182900,47469087,1207,1207,1207,1207,0
|
|
20240723,182800,47469087,1207,1207,1207,1207,0
|
|
20240723,182700,47469087,1207,1207,1207,1207,0
|
|
20240723,182600,47469087,1207,1207,1207,1207,0
|
|
20240723,182500,47469087,1207,1207,1207,1207,0
|
|
20240723,182400,47469087,1207,1207,1207,1207,0
|
|
20240723,182300,47469087,1207,1207,1207,1207,0
|
|
20240723,182200,47469087,1207,1207,1207,1207,0
|
|
20240723,182100,47469087,1207,1207,1207,1207,0
|
|
20240723,182000,47469087,1207,1207,1207,1207,0
|
|
20240723,181900,47469087,1207,1207,1207,1207,0
|
|
20240723,181800,47469087,1207,1207,1207,1207,0
|
|
20240723,181700,47469087,1207,1207,1207,1207,0
|
|
20240723,181600,47469087,1207,1207,1207,1207,0
|
|
20240723,181500,47469087,1207,1207,1207,1207,0
|
|
20240723,181400,47469087,1207,1207,1207,1207,0
|
|
20240723,181300,47469087,1207,1207,1207,1207,0
|
|
20240723,181200,47469087,1207,1207,1207,1207,0
|
|
20240723,181100,47469087,1207,1207,1207,1207,0
|
|
20240723,181000,47469087,1207,1207,1207,1207,0
|
|
20240723,180900,47469087,1207,1207,1207,1207,0
|
|
20240723,180800,47469087,1207,1207,1207,1207,889
|
|
20240723,180700,47469087,1207,1207,1207,1207,0
|
|
20240723,180600,47469087,1207,1207,1207,1207,0
|
|
20240723,180500,47469087,1207,1207,1207,1207,0
|
|
20240723,180400,47469087,1207,1207,1207,1207,0
|
|
20240723,180300,47469087,1207,1207,1207,1207,0
|
|
20240723,180200,47469087,1207,1207,1207,1207,0
|
|
20240723,180100,47469087,1207,1207,1207,1207,0
|
|
20240723,180000,47469087,1207,1207,1207,1207,0
|
|
20240723,175900,47469087,1207,1207,1207,1207,0
|
|
20240723,175800,47469087,1207,1207,1207,1207,0
|
|
20240723,175700,47469087,1207,1207,1207,1207,0
|
|
20240723,175600,47469087,1207,1207,1207,1207,0
|
|
20240723,175500,47469087,1207,1207,1207,1207,0
|
|
20240723,175400,47469087,1207,1207,1207,1207,0
|
|
20240723,175300,47469087,1207,1207,1207,1207,0
|
|
20240723,175200,47469087,1207,1207,1207,1207,0
|
|
20240723,175100,47469087,1207,1207,1207,1207,0
|
|
20240723,175000,47469087,1207,1207,1207,1207,0
|
|
20240723,174900,47469087,1207,1207,1207,1207,0
|
|
20240723,174800,47469087,1207,1207,1207,1207,0
|
|
20240723,174700,47469087,1207,1207,1207,1207,0
|
|
20240723,174600,47469087,1207,1207,1207,1207,0
|
|
20240723,174500,47469087,1207,1207,1207,1207,0
|
|
20240723,174400,47469087,1207,1207,1207,1207,0
|
|
20240723,174300,47469087,1207,1207,1207,1207,0
|
|
20240723,174200,47469087,1207,1207,1207,1207,0
|
|
20240723,174100,47469087,1207,1207,1207,1207,0
|
|
20240723,174000,47469087,1207,1207,1207,1207,0
|
|
20240723,173900,47469087,1207,1207,1207,1207,0
|
|
20240723,173800,47469087,1207,1207,1207,1207,889
|
|
20240723,173700,47469087,1207,1207,1207,1207,0
|
|
20240723,173600,47469087,1207,1207,1207,1207,0
|
|
20240723,173500,47469087,1207,1207,1207,1207,0
|
|
20240723,173400,47469087,1207,1207,1207,1207,0
|
|
20240723,173300,47469087,1207,1207,1207,1207,0
|
|
20240723,173200,47469087,1207,1207,1207,1207,0
|
|
20240723,173100,47469087,1207,1207,1207,1207,0
|
|
20240723,173000,47469087,1207,1207,1207,1207,0
|
|
20240723,172900,47469087,1207,1207,1207,1207,0
|
|
20240723,172800,47469087,1207,1207,1207,1207,0
|
|
20240723,172700,47469087,1207,1207,1207,1207,0
|
|
20240723,172600,47469087,1207,1207,1207,1207,0
|
|
20240723,172500,47469087,1207,1207,1207,1207,0
|
|
20240723,172400,47469087,1207,1207,1207,1207,0
|
|
20240723,172300,47469087,1207,1207,1207,1207,0
|
|
20240723,172200,47469087,1207,1207,1207,1207,0
|
|
20240723,172100,47469087,1207,1207,1207,1207,0
|
|
20240723,172000,47469087,1207,1207,1207,1207,0
|
|
20240723,171900,47469087,1207,1207,1207,1207,0
|
|
20240723,171800,47469087,1207,1207,1207,1207,0
|
|
20240723,171700,47469087,1207,1207,1207,1207,0
|
|
20240723,171600,47469087,1207,1207,1207,1207,0
|
|
20240723,171500,47469087,1207,1207,1207,1207,0
|
|
20240723,171400,47469087,1207,1207,1207,1207,0
|
|
20240723,171300,47469087,1207,1207,1207,1207,0
|
|
20240723,171200,47469087,1207,1207,1207,1207,0
|
|
20240723,171100,47469087,1207,1207,1207,1207,0
|
|
20240723,171000,47469087,1207,1207,1207,1207,0
|
|
20240723,170900,47469087,1207,1207,1207,1207,0
|
|
20240723,170800,47469087,1207,1207,1207,1207,889
|
|
20240723,170700,47469087,1207,1207,1207,1207,0
|
|
20240723,170600,47469087,1207,1207,1207,1207,0
|
|
20240723,170500,47469087,1207,1207,1207,1207,0
|
|
20240723,170400,47469087,1207,1207,1207,1207,0
|
|
20240723,170300,47469087,1207,1207,1207,1207,0
|
|
20240723,170200,47469087,1207,1207,1207,1207,0
|
|
20240723,170100,47469087,1207,1207,1207,1207,0
|
|
20240723,170000,47469087,1207,1207,1207,1207,0
|
|
20240723,165900,47469087,1207,1207,1207,1207,0
|
|
20240723,165800,47469087,1207,1207,1207,1207,0
|
|
20240723,165700,47469087,1207,1207,1207,1207,0
|
|
20240723,165600,47469087,1207,1207,1207,1207,0
|
|
20240723,165500,47469087,1207,1207,1207,1207,0
|
|
20240723,165400,47469087,1207,1207,1207,1207,0
|
|
20240723,165300,47469087,1207,1207,1207,1207,0
|
|
20240723,165200,47469087,1207,1207,1207,1207,0
|
|
20240723,165100,47469087,1207,1207,1207,1207,0
|
|
20240723,165000,47469087,1207,1207,1207,1207,0
|
|
20240723,164900,47469087,1207,1207,1207,1207,0
|
|
20240723,164800,47469087,1207,1207,1207,1207,0
|
|
20240723,164700,47469087,1207,1207,1207,1207,0
|
|
20240723,164600,47469087,1207,1207,1207,1207,0
|
|
20240723,164500,47469087,1207,1207,1207,1207,0
|
|
20240723,164400,47469087,1207,1207,1207,1207,0
|
|
20240723,164300,47469087,1207,1207,1207,1207,0
|
|
20240723,164200,47469087,1207,1207,1207,1207,0
|
|
20240723,164100,47469087,1207,1207,1207,1207,0
|
|
20240723,164000,47469087,1207,1207,1207,1207,0
|
|
20240723,163900,47469087,1207,1207,1207,1207,0
|
|
20240723,163800,47469087,1207,1207,1207,1207,889
|
|
20240723,163700,47469087,1207,1207,1207,1207,0
|
|
20240723,163600,47469087,1207,1207,1207,1207,0
|
|
20240723,163500,47469087,1207,1207,1207,1207,0
|
|
20240723,163400,47469087,1207,1207,1207,1207,0
|
|
20240723,163300,47469087,1207,1207,1207,1207,0
|
|
20240723,163200,47469087,1207,1207,1207,1207,0
|
|
20240723,163100,47469087,1207,1207,1207,1207,0
|
|
20240723,163000,47469087,1207,1207,1207,1207,0
|
|
20240723,162900,47469087,1207,1207,1207,1207,0
|
|
20240723,162800,47469087,1207,1207,1207,1207,0
|
|
20240723,162700,47469087,1207,1207,1207,1207,0
|
|
20240723,162600,47469087,1207,1207,1207,1207,0
|
|
20240723,162500,47469087,1207,1207,1207,1207,0
|
|
20240723,162400,47469087,1207,1207,1207,1207,0
|
|
20240723,162300,47469087,1207,1207,1207,1207,0
|
|
20240723,162200,47469087,1207,1207,1207,1207,0
|
|
20240723,162100,47469087,1207,1207,1207,1207,0
|
|
20240723,162000,47469087,1207,1207,1207,1207,0
|
|
20240723,161900,47469087,1207,1207,1207,1207,0
|
|
20240723,161800,47469087,1207,1207,1207,1207,0
|
|
20240723,161700,47469087,1207,1207,1207,1207,0
|
|
20240723,161600,47469087,1207,1207,1207,1207,0
|
|
20240723,161500,47469087,1207,1207,1207,1207,0
|
|
20240723,161400,47469087,1207,1207,1207,1207,0
|
|
20240723,161300,47469087,1207,1207,1207,1207,0
|
|
20240723,161200,47469087,1207,1207,1207,1207,0
|
|
20240723,161100,47469087,1207,1207,1207,1207,0
|
|
20240723,161000,47469087,1207,1207,1207,1207,0
|
|
20240723,160900,47469087,1207,1207,1207,1207,0
|
|
20240723,160800,47469087,1207,1207,1207,1207,889
|
|
20240723,160700,47469087,1207,1207,1207,1207,0
|
|
20240723,160600,47469087,1207,1207,1207,1207,0
|
|
20240723,160500,47469087,1207,1207,1207,1207,0
|
|
20240723,160400,47469087,1207,1207,1207,1207,0
|
|
20240723,160300,47469087,1207,1207,1207,1207,0
|
|
20240723,160200,47469087,1207,1207,1207,1207,0
|
|
20240723,160100,47469087,1207,1207,1207,1207,0
|
|
20240723,160000,47469087,1207,1207,1207,1207,0
|
|
20240723,155900,47469087,1207,1207,1207,1207,0
|
|
20240723,155800,47469087,1207,1207,1207,1207,0
|
|
20240723,155700,47469087,1207,1207,1207,1207,0
|
|
20240723,155600,47469087,1207,1207,1207,1207,0
|
|
20240723,155500,47469087,1207,1207,1207,1207,0
|
|
20240723,155400,47469087,1207,1207,1207,1207,0
|
|
20240723,155300,47469087,1207,1207,1207,1207,0
|
|
20240723,155200,47469087,1207,1207,1207,1207,0
|
|
20240723,155100,47469087,1207,1207,1207,1207,0
|
|
20240723,155000,47469087,1207,1207,1207,1207,0
|
|
20240723,154900,47469087,1207,1207,1207,1207,0
|
|
20240723,154800,47469087,1207,1207,1207,1207,0
|
|
20240723,154700,47469087,1207,1207,1207,1207,0
|
|
20240723,154600,47469087,1207,1207,1207,1207,0
|
|
20240723,154500,47469087,1207,1207,1207,1207,0
|
|
20240723,154400,47469087,1207,1207,1207,1207,0
|
|
20240723,154300,47469087,1207,1207,1207,1207,0
|
|
20240723,154200,47469087,1207,1207,1207,1207,0
|
|
20240723,154100,47469087,1207,1207,1207,1207,0
|
|
20240723,154000,47469087,1207,1207,1207,1207,0
|
|
20240723,153900,47469087,1207,1207,1207,1207,0
|
|
20240723,153800,47469087,1207,1207,1207,1207,889
|
|
20240723,153700,47469087,1207,1207,1207,1207,0
|
|
20240723,153600,47469087,1207,1207,1207,1207,0
|
|
20240723,153500,47469087,1207,1207,1207,1207,0
|
|
20240723,153400,47469087,1207,1207,1207,1207,0
|
|
20240723,153300,47469087,1207,1207,1207,1207,0
|
|
20240723,153200,47469087,1207,1207,1207,1207,0
|
|
20240723,153100,47469087,1207,1207,1207,1207,0
|
|
20240723,153000,47469087,1207,1207,1207,1207,889
|
|
20240723,152900,46396064,1211,1211,1211,1211,0
|
|
20240723,152800,46396064,1211,1211,1211,1211,0
|
|
20240723,152700,46396064,1211,1211,1211,1211,0
|
|
20240723,152600,46396064,1211,1211,1211,1211,0
|
|
20240723,152500,46396064,1211,1211,1211,1211,0
|
|
20240723,152400,46396064,1211,1211,1211,1211,0
|
|
20240723,152300,46396064,1211,1211,1211,1211,0
|
|
20240723,152200,46396064,1211,1211,1211,1211,0
|
|
20240723,152100,46396064,1211,1211,1211,1211,0
|
|
20240723,152000,46396064,1211,1211,1211,1211,0
|
|
20240723,151900,46396064,1211,1211,1211,1211,1
|
|
20240723,151800,46394853,1208,1208,1208,1208,0
|
|
20240723,151700,46394853,1208,1208,1208,1208,230
|
|
20240723,151600,46117013,1208,1209,1209,1208,1411
|
|
20240723,151500,44411525,1211,1211,1211,1211,0
|
|
20240723,151400,44411525,1211,1211,1211,1211,0
|
|
20240723,151300,44411525,1211,1209,1211,1209,1414
|
|
20240723,151200,42701061,1210,1211,1211,1210,936
|
|
20240723,151100,41567675,1220,1220,1220,1220,0
|
|
20240723,151000,41567675,1220,1220,1220,1220,0
|
|
20240723,150900,41567675,1220,1220,1220,1220,0
|
|
20240723,150800,41567675,1220,1219,1220,1219,100
|
|
20240723,150700,41445758,1220,1220,1220,1220,0
|
|
20240723,150600,41445758,1220,1220,1220,1220,0
|
|
20240723,150500,41445758,1220,1219,1220,1219,358
|
|
20240723,150400,41009343,1219,1219,1219,1219,0
|
|
20240723,150300,41009343,1219,1219,1219,1219,0
|
|
20240723,150200,41009343,1219,1219,1219,1219,0
|
|
20240723,150100,41009343,1219,1218,1219,1218,301
|
|
20240723,150000,40642718,1210,1210,1210,1210,0
|
|
20240723,145900,40642718,1210,1210,1210,1210,0
|
|
20240723,145800,40642718,1210,1210,1210,1210,0
|
|
20240723,145700,40642718,1210,1210,1210,1210,0
|
|
20240723,145600,40642718,1210,1210,1210,1210,1
|
|
20240723,145500,40641508,1218,1218,1218,1218,0
|
|
20240723,145400,40641508,1218,1218,1218,1218,0
|
|
20240723,145300,40641508,1218,1218,1218,1218,0
|
|
20240723,145200,40641508,1218,1218,1218,1218,0
|
|
20240723,145100,40641508,1218,1218,1218,1218,0
|
|
20240723,145000,40641508,1218,1218,1218,1218,0
|
|
20240723,144900,40641508,1218,1218,1218,1218,0
|
|
20240723,144800,40641508,1218,1218,1218,1218,50
|
|
20240723,144700,40580608,1218,1218,1218,1218,0
|
|
20240723,144600,40580608,1218,1218,1218,1218,0
|
|
20240723,144500,40580608,1218,1218,1218,1218,0
|
|
20240723,144400,40580608,1218,1218,1218,1218,0
|
|
20240723,144300,40580608,1218,1218,1218,1218,0
|
|
20240723,144200,40580608,1218,1218,1218,1218,0
|
|
20240723,144100,40580608,1218,1218,1218,1218,0
|
|
20240723,144000,40580608,1218,1218,1218,1218,0
|
|
20240723,143900,40580608,1218,1218,1218,1218,0
|
|
20240723,143800,40580608,1218,1218,1218,1218,0
|
|
20240723,143700,40580608,1218,1218,1218,1218,0
|
|
20240723,143600,40580608,1218,1218,1218,1218,0
|
|
20240723,143500,40580608,1218,1218,1218,1218,0
|
|
20240723,143400,40580608,1218,1210,1218,1210,76
|
|
20240723,143300,40488640,1207,1207,1207,1207,0
|
|
20240723,143200,40488640,1207,1207,1207,1207,0
|
|
20240723,143100,40488640,1207,1207,1207,1207,0
|
|
20240723,143000,40488640,1207,1207,1207,1207,0
|
|
20240723,142900,40488640,1207,1207,1207,1207,0
|
|
20240723,142800,40488640,1207,1207,1207,1207,0
|
|
20240723,142700,40488640,1207,1207,1207,1207,0
|
|
20240723,142600,40488640,1207,1207,1207,1207,0
|
|
20240723,142500,40488640,1207,1207,1207,1207,0
|
|
20240723,142400,40488640,1207,1209,1209,1207,899
|
|
20240723,142300,39402523,1210,1210,1210,1210,0
|
|
20240723,142200,39402523,1210,1210,1210,1210,0
|
|
20240723,142100,39402523,1210,1210,1210,1210,0
|
|
20240723,142000,39402523,1210,1210,1210,1210,0
|
|
20240723,141900,39402523,1210,1210,1210,1210,0
|
|
20240723,141800,39402523,1210,1210,1210,1210,0
|
|
20240723,141700,39402523,1210,1210,1210,1210,0
|
|
20240723,141600,39402523,1210,1211,1211,1210,801
|
|
20240723,141500,38432771,1211,1211,1211,1211,0
|
|
20240723,141400,38432771,1211,1211,1211,1211,0
|
|
20240723,141300,38432771,1211,1211,1211,1211,0
|
|
20240723,141200,38432771,1211,1211,1211,1211,0
|
|
20240723,141100,38432771,1211,1211,1211,1211,0
|
|
20240723,141000,38432771,1211,1211,1211,1211,13
|
|
20240723,140900,38417028,1220,1220,1220,1220,0
|
|
20240723,140800,38417028,1220,1220,1220,1220,0
|
|
20240723,140700,38417028,1220,1220,1220,1220,0
|
|
20240723,140600,38417028,1220,1220,1220,1220,1
|
|
20240723,140500,38415808,1220,1220,1220,1220,0
|
|
20240723,140400,38415808,1220,1220,1220,1220,1
|
|
20240723,140300,38414588,1211,1211,1211,1211,0
|
|
20240723,140200,38414588,1211,1211,1211,1211,0
|
|
20240723,140100,38414588,1211,1211,1211,1211,0
|
|
20240723,140000,38414588,1211,1211,1211,1211,0
|
|
20240723,135900,38414588,1211,1211,1211,1211,0
|
|
20240723,135800,38414588,1211,1211,1211,1211,0
|
|
20240723,135700,38414588,1211,1211,1211,1211,0
|
|
20240723,135600,38414588,1211,1211,1211,1211,1
|
|
20240723,135500,38413377,1219,1219,1219,1219,0
|
|
20240723,135400,38413377,1219,1219,1219,1219,0
|
|
20240723,135300,38413377,1219,1212,1219,1212,30
|
|
20240723,135200,38376975,1212,1212,1212,1212,0
|
|
20240723,135100,38376975,1212,1212,1212,1212,0
|
|
20240723,135000,38376975,1212,1212,1212,1212,0
|
|
20240723,134900,38376975,1212,1212,1212,1212,0
|
|
20240723,134800,38376975,1212,1212,1212,1212,0
|
|
20240723,134700,38376975,1212,1212,1212,1212,0
|
|
20240723,134600,38376975,1212,1212,1212,1212,0
|
|
20240723,134500,38376975,1212,1212,1212,1212,0
|
|
20240723,134400,38376975,1212,1212,1212,1212,0
|
|
20240723,134300,38376975,1212,1212,1212,1212,11
|
|
20240723,134200,38363643,1211,1211,1211,1211,0
|
|
20240723,134100,38363643,1211,1211,1211,1211,0
|
|
20240723,134000,38363643,1211,1211,1211,1211,1
|
|
20240723,133900,38362432,1220,1220,1220,1220,0
|
|
20240723,133800,38362432,1220,1220,1220,1220,0
|
|
20240723,133700,38362432,1220,1220,1220,1220,0
|
|
20240723,133600,38362432,1220,1220,1220,1220,0
|
|
20240723,133500,38362432,1220,1220,1220,1220,0
|
|
20240723,133400,38362432,1220,1220,1220,1220,0
|
|
20240723,133300,38362432,1220,1220,1220,1220,0
|
|
20240723,133200,38362432,1220,1220,1220,1220,0
|
|
20240723,133100,38362432,1220,1220,1220,1220,0
|
|
20240723,133000,38362432,1220,1220,1220,1220,0
|
|
20240723,132900,38362432,1220,1220,1220,1220,0
|
|
20240723,132800,38362432,1220,1220,1220,1220,0
|
|
20240723,132700,38362432,1220,1220,1220,1220,0
|
|
20240723,132600,38362432,1220,1220,1220,1220,0
|
|
20240723,132500,38362432,1220,1220,1220,1220,0
|
|
20240723,132400,38362432,1220,1220,1220,1220,0
|
|
20240723,132300,38362432,1220,1220,1220,1220,0
|
|
20240723,132200,38362432,1220,1220,1220,1220,0
|
|
20240723,132100,38362432,1220,1220,1220,1220,0
|
|
20240723,132000,38362432,1220,1220,1220,1220,0
|
|
20240723,131900,38362432,1220,1220,1220,1220,0
|
|
20240723,131800,38362432,1220,1220,1220,1220,0
|
|
20240723,131700,38362432,1220,1220,1220,1220,0
|
|
20240723,131600,38362432,1220,1220,1220,1220,0
|
|
20240723,131500,38362432,1220,1220,1220,1220,0
|
|
20240723,131400,38362432,1220,1220,1220,1220,0
|
|
20240723,131300,38362432,1220,1220,1220,1220,0
|
|
20240723,131200,38362432,1220,1220,1220,1220,0
|
|
20240723,131100,38362432,1220,1220,1220,1220,0
|
|
20240723,131000,38362432,1220,1220,1220,1220,0
|
|
20240723,130900,38362432,1220,1220,1220,1220,0
|
|
20240723,130800,38362432,1220,1220,1220,1220,0
|
|
20240723,130700,38362432,1220,1220,1220,1220,0
|
|
20240723,130600,38362432,1220,1220,1220,1220,0
|
|
20240723,130500,38362432,1220,1220,1220,1220,0
|
|
20240723,130400,38362432,1220,1220,1220,1220,0
|
|
20240723,130300,38362432,1220,1220,1220,1220,0
|
|
20240723,130200,38362432,1220,1220,1220,1220,0
|
|
20240723,130100,38362432,1220,1220,1220,1220,0
|
|
20240723,130000,38362432,1220,1220,1220,1220,0
|
|
20240723,125900,38362432,1220,1220,1220,1220,0
|
|
20240723,125800,38362432,1220,1220,1220,1220,0
|
|
20240723,125700,38362432,1220,1211,1220,1211,200
|
|
20240723,125600,38119823,1211,1211,1211,1211,0
|
|
20240723,125500,38119823,1211,1211,1211,1211,0
|
|
20240723,125400,38119823,1211,1211,1211,1211,0
|
|
20240723,125300,38119823,1211,1211,1211,1211,0
|
|
20240723,125200,38119823,1211,1211,1211,1211,0
|
|
20240723,125100,38119823,1211,1211,1211,1211,38
|
|
20240723,125000,38073805,1211,1211,1211,1211,2
|
|
20240723,124900,38071383,1211,1211,1211,1211,0
|
|
20240723,124800,38071383,1211,1211,1211,1211,0
|
|
20240723,124700,38071383,1211,1211,1211,1211,0
|
|
20240723,124600,38071383,1211,1211,1211,1211,18
|
|
20240723,124500,38049585,1211,1211,1211,1211,0
|
|
20240723,124400,38049585,1211,1211,1211,1211,1238
|
|
20240723,124300,36550367,1211,1211,1211,1211,0
|
|
20240723,124200,36550367,1211,1211,1211,1211,0
|
|
20240723,124100,36550367,1211,1211,1211,1211,0
|
|
20240723,124000,36550367,1211,1211,1211,1211,0
|
|
20240723,123900,36550367,1211,1211,1211,1211,0
|
|
20240723,123800,36550367,1211,1211,1211,1211,0
|
|
20240723,123700,36550367,1211,1211,1211,1211,0
|
|
20240723,123600,36550367,1211,1211,1211,1211,0
|
|
20240723,123500,36550367,1211,1211,1211,1211,0
|
|
20240723,123400,36550367,1211,1211,1211,1211,0
|
|
20240723,123300,36550367,1211,1211,1211,1211,0
|
|
20240723,123200,36550367,1211,1211,1211,1211,0
|
|
20240723,123100,36550367,1211,1211,1211,1211,300
|
|
20240723,123000,36187067,1211,1211,1211,1211,0
|
|
20240723,122900,36187067,1211,1211,1211,1211,0
|
|
20240723,122800,36187067,1211,1211,1211,1211,3
|
|
20240723,122700,36183434,1211,1211,1211,1211,0
|
|
20240723,122600,36183434,1211,1211,1211,1211,75
|
|
20240723,122500,36092609,1211,1211,1211,1211,61
|
|
20240723,122400,36018738,1211,1211,1211,1211,237
|
|
20240723,122300,35731731,1211,1211,1211,1211,0
|
|
20240723,122200,35731731,1211,1211,1211,1211,0
|
|
20240723,122100,35731731,1211,1211,1211,1211,232
|
|
20240723,122000,35450779,1211,1211,1211,1211,0
|
|
20240723,121900,35450779,1211,1216,1216,1211,2062
|
|
20240723,121800,32945669,1219,1219,1219,1219,1
|
|
20240723,121700,32944450,1218,1218,1218,1218,0
|
|
20240723,121600,32944450,1218,1218,1218,1218,61
|
|
20240723,121500,32870152,1219,1219,1219,1219,0
|
|
20240723,121400,32870152,1219,1219,1219,1219,0
|
|
20240723,121300,32870152,1219,1219,1219,1219,0
|
|
20240723,121200,32870152,1219,1219,1219,1219,0
|
|
20240723,121100,32870152,1219,1219,1219,1219,7
|
|
20240723,121000,32861619,1218,1218,1218,1218,0
|
|
20240723,120900,32861619,1218,1218,1218,1218,0
|
|
20240723,120800,32861619,1218,1218,1218,1218,0
|
|
20240723,120700,32861619,1218,1218,1218,1218,0
|
|
20240723,120600,32861619,1218,1218,1218,1218,0
|
|
20240723,120500,32861619,1218,1218,1218,1218,0
|
|
20240723,120400,32861619,1218,1218,1218,1218,0
|
|
20240723,120300,32861619,1218,1218,1218,1218,0
|
|
20240723,120200,32861619,1218,1218,1218,1218,0
|
|
20240723,120100,32861619,1218,1218,1218,1218,0
|
|
20240723,120000,32861619,1218,1218,1218,1218,0
|
|
20240723,115900,32861619,1218,1218,1218,1218,0
|
|
20240723,115800,32861619,1218,1218,1218,1218,0
|
|
20240723,115700,32861619,1218,1218,1218,1218,0
|
|
20240723,115600,32861619,1218,1218,1218,1218,0
|
|
20240723,115500,32861619,1218,1218,1218,1218,0
|
|
20240723,115400,32861619,1218,1218,1218,1218,0
|
|
20240723,115300,32861619,1218,1218,1218,1218,0
|
|
20240723,115200,32861619,1218,1218,1218,1218,0
|
|
20240723,115100,32861619,1218,1218,1218,1218,0
|
|
20240723,115000,32861619,1218,1218,1218,1218,1
|
|
20240723,114900,32860401,1218,1218,1218,1218,29
|
|
20240723,114800,32825079,1218,1218,1218,1218,0
|
|
20240723,114700,32825079,1218,1218,1218,1218,0
|
|
20240723,114600,32825079,1218,1218,1218,1218,0
|
|
20240723,114500,32825079,1218,1218,1218,1218,0
|
|
20240723,114400,32825079,1218,1218,1218,1218,0
|
|
20240723,114300,32825079,1218,1218,1218,1218,25
|
|
20240723,114200,32794629,1218,1218,1218,1218,1
|
|
20240723,114100,32793411,1220,1220,1220,1220,0
|
|
20240723,114000,32793411,1220,1220,1220,1220,0
|
|
20240723,113900,32793411,1220,1220,1220,1220,0
|
|
20240723,113800,32793411,1220,1220,1220,1220,0
|
|
20240723,113700,32793411,1220,1220,1220,1220,0
|
|
20240723,113600,32793411,1220,1220,1220,1220,0
|
|
20240723,113500,32793411,1220,1220,1220,1220,0
|
|
20240723,113400,32793411,1220,1220,1220,1220,232
|
|
20240723,113300,32510371,1220,1220,1220,1220,0
|
|
20240723,113200,32510371,1220,1220,1220,1220,0
|
|
20240723,113100,32510371,1220,1220,1220,1220,4
|
|
20240723,113000,32505491,1220,1220,1220,1220,0
|
|
20240723,112900,32505491,1220,1220,1220,1220,0
|
|
20240723,112800,32505491,1220,1220,1220,1220,0
|
|
20240723,112700,32505491,1220,1220,1220,1220,0
|
|
20240723,112600,32505491,1220,1220,1220,1220,0
|
|
20240723,112500,32505491,1220,1220,1220,1220,0
|
|
20240723,112400,32505491,1220,1220,1220,1220,0
|
|
20240723,112300,32505491,1220,1220,1220,1220,0
|
|
20240723,112200,32505491,1220,1220,1220,1220,0
|
|
20240723,112100,32505491,1220,1220,1220,1220,0
|
|
20240723,112000,32505491,1220,1220,1220,1220,0
|
|
20240723,111900,32505491,1220,1220,1220,1220,0
|
|
20240723,111800,32505491,1220,1220,1220,1220,0
|
|
20240723,111700,32505491,1220,1220,1220,1220,0
|
|
20240723,111600,32505491,1220,1220,1220,1220,0
|
|
20240723,111500,32505491,1220,1220,1220,1220,0
|
|
20240723,111400,32505491,1220,1220,1220,1220,0
|
|
20240723,111300,32505491,1220,1220,1220,1220,0
|
|
20240723,111200,32505491,1220,1220,1220,1220,0
|
|
20240723,111100,32505491,1220,1220,1220,1220,0
|
|
20240723,111000,32505491,1220,1220,1220,1220,0
|
|
20240723,110900,32505491,1220,1220,1220,1220,0
|
|
20240723,110800,32505491,1220,1220,1220,1220,0
|
|
20240723,110700,32505491,1220,1220,1220,1220,0
|
|
20240723,110600,32505491,1220,1220,1220,1220,0
|
|
20240723,110500,32505491,1220,1220,1220,1220,0
|
|
20240723,110400,32505491,1220,1220,1220,1220,0
|
|
20240723,110300,32505491,1220,1220,1220,1220,0
|
|
20240723,110200,32505491,1220,1220,1220,1220,0
|
|
20240723,110100,32505491,1220,1220,1220,1220,0
|
|
20240723,110000,32505491,1220,1220,1220,1220,0
|
|
20240723,105900,32505491,1220,1220,1220,1220,58
|
|
20240723,105800,32434731,1215,1218,1218,1215,2040
|
|
20240723,105700,29954467,1218,1218,1218,1218,0
|
|
20240723,105600,29954467,1218,1218,1218,1218,0
|
|
20240723,105500,29954467,1218,1218,1218,1218,1
|
|
20240723,105400,29953249,1220,1220,1220,1220,0
|
|
20240723,105300,29953249,1220,1220,1220,1220,0
|
|
20240723,105200,29953249,1220,1220,1220,1220,0
|
|
20240723,105100,29953249,1220,1220,1220,1220,0
|
|
20240723,105000,29953249,1220,1220,1220,1220,0
|
|
20240723,104900,29953249,1220,1220,1220,1220,3
|
|
20240723,104800,29949589,1220,1220,1220,1220,0
|
|
20240723,104700,29949589,1220,1220,1220,1220,0
|
|
20240723,104600,29949589,1220,1220,1220,1220,0
|
|
20240723,104500,29949589,1220,1220,1220,1220,0
|
|
20240723,104400,29949589,1220,1220,1220,1220,0
|
|
20240723,104300,29949589,1220,1220,1220,1220,0
|
|
20240723,104200,29949589,1220,1220,1220,1220,0
|
|
20240723,104100,29949589,1220,1220,1220,1220,0
|
|
20240723,104000,29949589,1220,1220,1220,1220,100
|
|
20240723,103900,29827589,1220,1220,1220,1220,0
|
|
20240723,103800,29827589,1220,1220,1220,1220,0
|
|
20240723,103700,29827589,1220,1220,1220,1220,22
|
|
20240723,103600,29800749,1217,1217,1217,1217,0
|
|
20240723,103500,29800749,1217,1217,1217,1217,0
|
|
20240723,103400,29800749,1217,1217,1217,1217,94
|
|
20240723,103300,29686351,1218,1218,1218,1218,106
|
|
20240723,103200,29557243,1218,1218,1218,1218,0
|
|
20240723,103100,29557243,1218,1218,1218,1218,0
|
|
20240723,103000,29557243,1218,1218,1218,1218,0
|
|
20240723,102900,29557243,1218,1218,1218,1218,0
|
|
20240723,102800,29557243,1218,1218,1218,1218,0
|
|
20240723,102700,29557243,1218,1220,1220,1218,800
|
|
20240723,102600,28582831,1220,1220,1220,1220,0
|
|
20240723,102500,28582831,1220,1220,1220,1220,0
|
|
20240723,102400,28582831,1220,1224,1224,1220,2000
|
|
20240723,102300,26141518,1225,1225,1225,1225,0
|
|
20240723,102200,26141518,1225,1225,1225,1225,0
|
|
20240723,102100,26141518,1225,1225,1225,1225,0
|
|
20240723,102000,26141518,1225,1225,1225,1225,0
|
|
20240723,101900,26141518,1225,1225,1225,1225,0
|
|
20240723,101800,26141518,1225,1225,1225,1225,0
|
|
20240723,101700,26141518,1225,1225,1225,1225,0
|
|
20240723,101600,26141518,1225,1225,1225,1225,1
|
|
20240723,101500,26140293,1226,1226,1226,1226,0
|
|
20240723,101400,26140293,1226,1226,1226,1226,0
|
|
20240723,101300,26140293,1226,1226,1226,1226,0
|
|
20240723,101200,26140293,1226,1226,1226,1226,0
|
|
20240723,101100,26140293,1226,1226,1226,1226,0
|
|
20240723,101000,26140293,1226,1226,1226,1226,0
|
|
20240723,100900,26140293,1226,1226,1226,1226,0
|
|
20240723,100800,26140293,1226,1226,1226,1226,0
|
|
20240723,100700,26140293,1226,1226,1226,1226,0
|
|
20240723,100600,26140293,1226,1226,1226,1226,0
|
|
20240723,100500,26140293,1226,1226,1226,1226,0
|
|
20240723,100400,26140293,1226,1226,1226,1226,2
|
|
20240723,100300,26137841,1226,1226,1226,1226,0
|
|
20240723,100200,26137841,1226,1226,1226,1226,0
|
|
20240723,100100,26137841,1226,1226,1226,1226,0
|
|
20240723,100000,26137841,1226,1225,1226,1225,136
|
|
20240723,095900,25971113,1225,1225,1225,1225,0
|
|
20240723,095800,25971113,1225,1225,1225,1225,0
|
|
20240723,095700,25971113,1225,1225,1225,1225,0
|
|
20240723,095600,25971113,1225,1225,1225,1225,3
|
|
20240723,095500,25967438,1225,1225,1225,1225,1
|
|
20240723,095400,25966213,1225,1225,1225,1225,0
|
|
20240723,095300,25966213,1225,1225,1225,1225,0
|
|
20240723,095200,25966213,1225,1225,1225,1225,0
|
|
20240723,095100,25966213,1225,1225,1225,1225,0
|
|
20240723,095000,25966213,1225,1225,1225,1225,0
|
|
20240723,094900,25966213,1225,1225,1225,1225,0
|
|
20240723,094800,25966213,1225,1225,1225,1225,3
|
|
20240723,094700,25962538,1225,1222,1225,1222,33
|
|
20240723,094600,25922179,1222,1222,1222,1222,3
|
|
20240723,094500,25918513,1225,1225,1225,1225,1
|
|
20240723,094400,25917288,1225,1225,1225,1225,0
|
|
20240723,094300,25917288,1225,1225,1225,1225,0
|
|
20240723,094200,25917288,1225,1225,1225,1225,0
|
|
20240723,094100,25917288,1225,1225,1225,1225,0
|
|
20240723,094000,25917288,1225,1225,1225,1225,7
|
|
20240723,093900,25908713,1225,1225,1225,1225,11
|
|
20240723,093800,25895238,1225,1225,1225,1225,0
|
|
20240723,093700,25895238,1225,1225,1225,1225,0
|
|
20240723,093600,25895238,1225,1225,1225,1225,6
|
|
20240723,093500,25887888,1225,1225,1225,1225,0
|
|
20240723,093400,25887888,1225,1225,1225,1225,0
|
|
20240723,093300,25887888,1225,1225,1225,1225,0
|
|
20240723,093200,25887888,1225,1225,1225,1225,0
|
|
20240723,093100,25887888,1225,1225,1225,1225,0
|
|
20240723,093000,25887888,1225,1225,1225,1225,0
|
|
20240723,092900,25887888,1225,1225,1225,1225,0
|
|
20240723,092800,25887888,1225,1225,1225,1225,3
|
|
20240723,092700,25884213,1221,1221,1221,1221,0
|
|
20240723,092600,25884213,1221,1221,1221,1221,975
|
|
20240723,092500,24693738,1219,1219,1219,1219,0
|
|
20240723,092400,24693738,1219,1219,1219,1219,0
|
|
20240723,092300,24693738,1219,1220,1220,1219,51
|
|
20240723,092200,24631538,1220,1220,1220,1220,0
|
|
20240723,092100,24631538,1220,1220,1220,1220,19
|
|
20240723,092000,24608358,1220,1220,1220,1220,0
|
|
20240723,091900,24608358,1220,1220,1220,1220,0
|
|
20240723,091800,24608358,1220,1220,1220,1220,173
|
|
20240723,091700,24397298,1220,1220,1220,1220,0
|
|
20240723,091600,24397298,1220,1220,1220,1220,0
|
|
20240723,091500,24397298,1220,1220,1220,1220,107
|
|
20240723,091400,24266758,1220,1220,1220,1220,0
|
|
20240723,091300,24266758,1220,1220,1220,1220,29
|
|
20240723,091200,24231378,1218,1218,1218,1218,0
|
|
20240723,091100,24231378,1218,1226,1226,1218,253
|
|
20240723,091000,23923200,1225,1225,1225,1225,0
|
|
20240723,090900,23923200,1225,1225,1225,1225,15
|
|
20240723,090800,23904825,1226,1226,1226,1226,12
|
|
20240723,090700,23890113,1226,1222,1226,1222,258
|
|
20240723,090600,23574683,1222,1222,1222,1222,0
|
|
20240723,090500,23574683,1222,1220,1222,1220,101
|
|
20240723,090400,23451435,1220,1220,1220,1220,0
|
|
20240723,090300,23451435,1220,1219,1220,1219,16011
|
|
20240723,090200,3918022,1220,1220,1220,1220,2
|
|
20240723,090100,3915582,1208,1208,1208,1208,0
|
|
20240723,090000,3915582,1208,1207,1208,1207,3244
|