688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,202500,42192928,1749,1749,1749,1749,522
|
|
20240709,202400,42192928,1749,1749,1749,1749,0
|
|
20240709,202300,42192928,1749,1749,1749,1749,0
|
|
20240709,202200,42192928,1749,1749,1749,1749,0
|
|
20240709,202100,42192928,1749,1749,1749,1749,0
|
|
20240709,202000,42192928,1749,1749,1749,1749,0
|
|
20240709,201900,42192928,1749,1749,1749,1749,0
|
|
20240709,201800,42192928,1749,1749,1749,1749,0
|
|
20240709,201700,42192928,1749,1749,1749,1749,0
|
|
20240709,201600,42192928,1749,1749,1749,1749,0
|
|
20240709,201500,42192928,1749,1749,1749,1749,0
|
|
20240709,201400,42192928,1749,1749,1749,1749,0
|
|
20240709,201300,42192928,1749,1749,1749,1749,0
|
|
20240709,201200,42192928,1749,1749,1749,1749,0
|
|
20240709,201100,42192928,1749,1749,1749,1749,0
|
|
20240709,201000,42192928,1749,1749,1749,1749,0
|
|
20240709,200900,42192928,1749,1749,1749,1749,0
|
|
20240709,200800,42192928,1749,1749,1749,1749,0
|
|
20240709,200700,42192928,1749,1749,1749,1749,0
|
|
20240709,200600,42192928,1749,1749,1749,1749,0
|
|
20240709,200500,42192928,1749,1749,1749,1749,0
|
|
20240709,200400,42192928,1749,1749,1749,1749,0
|
|
20240709,200300,42192928,1749,1749,1749,1749,0
|
|
20240709,200200,42192928,1749,1749,1749,1749,0
|
|
20240709,200100,42192928,1749,1749,1749,1749,0
|
|
20240709,200000,42192928,1749,1749,1749,1749,0
|
|
20240709,195900,42192928,1749,1749,1749,1749,0
|
|
20240709,195800,42192928,1749,1749,1749,1749,0
|
|
20240709,195700,42192928,1749,1749,1749,1749,0
|
|
20240709,195600,42192928,1749,1749,1749,1749,0
|
|
20240709,195500,42192928,1749,1749,1749,1749,522
|
|
20240709,195400,42192928,1749,1749,1749,1749,0
|
|
20240709,195300,42192928,1749,1749,1749,1749,0
|
|
20240709,195200,42192928,1749,1749,1749,1749,0
|
|
20240709,195100,42192928,1749,1749,1749,1749,0
|
|
20240709,195000,42192928,1749,1749,1749,1749,0
|
|
20240709,194900,42192928,1749,1749,1749,1749,0
|
|
20240709,194800,42192928,1749,1749,1749,1749,0
|
|
20240709,194700,42192928,1749,1749,1749,1749,0
|
|
20240709,194600,42192928,1749,1749,1749,1749,0
|
|
20240709,194500,42192928,1749,1749,1749,1749,0
|
|
20240709,194400,42192928,1749,1749,1749,1749,0
|
|
20240709,194300,42192928,1749,1749,1749,1749,0
|
|
20240709,194200,42192928,1749,1749,1749,1749,0
|
|
20240709,194100,42192928,1749,1749,1749,1749,0
|
|
20240709,194000,42192928,1749,1749,1749,1749,0
|
|
20240709,193900,42192928,1749,1749,1749,1749,0
|
|
20240709,193800,42192928,1749,1749,1749,1749,0
|
|
20240709,193700,42192928,1749,1749,1749,1749,0
|
|
20240709,193600,42192928,1749,1749,1749,1749,0
|
|
20240709,193500,42192928,1749,1749,1749,1749,0
|
|
20240709,193400,42192928,1749,1749,1749,1749,0
|
|
20240709,193300,42192928,1749,1749,1749,1749,0
|
|
20240709,193200,42192928,1749,1749,1749,1749,0
|
|
20240709,193100,42192928,1749,1749,1749,1749,0
|
|
20240709,193000,42192928,1749,1749,1749,1749,0
|
|
20240709,192900,42192928,1749,1749,1749,1749,0
|
|
20240709,192800,42192928,1749,1749,1749,1749,0
|
|
20240709,192700,42192928,1749,1749,1749,1749,0
|
|
20240709,192600,42192928,1749,1749,1749,1749,0
|
|
20240709,192500,42192928,1749,1749,1749,1749,522
|
|
20240709,192400,42192928,1749,1749,1749,1749,0
|
|
20240709,192300,42192928,1749,1749,1749,1749,0
|
|
20240709,192200,42192928,1749,1749,1749,1749,0
|
|
20240709,192100,42192928,1749,1749,1749,1749,0
|
|
20240709,192000,42192928,1749,1749,1749,1749,0
|
|
20240709,191900,42192928,1749,1749,1749,1749,0
|
|
20240709,191800,42192928,1749,1749,1749,1749,0
|
|
20240709,191700,42192928,1749,1749,1749,1749,0
|
|
20240709,191600,42192928,1749,1749,1749,1749,0
|
|
20240709,191500,42192928,1749,1749,1749,1749,0
|
|
20240709,191400,42192928,1749,1749,1749,1749,0
|
|
20240709,191300,42192928,1749,1749,1749,1749,0
|
|
20240709,191200,42192928,1749,1749,1749,1749,0
|
|
20240709,191100,42192928,1749,1749,1749,1749,0
|
|
20240709,191000,42192928,1749,1749,1749,1749,0
|
|
20240709,190900,42192928,1749,1749,1749,1749,0
|
|
20240709,190800,42192928,1749,1749,1749,1749,0
|
|
20240709,190700,42192928,1749,1749,1749,1749,0
|
|
20240709,190600,42192928,1749,1749,1749,1749,0
|
|
20240709,190500,42192928,1749,1749,1749,1749,0
|
|
20240709,190400,42192928,1749,1749,1749,1749,0
|
|
20240709,190300,42192928,1749,1749,1749,1749,0
|
|
20240709,190200,42192928,1749,1749,1749,1749,0
|
|
20240709,190100,42192928,1749,1749,1749,1749,0
|
|
20240709,190000,42192928,1749,1749,1749,1749,0
|
|
20240709,185900,42192928,1749,1749,1749,1749,0
|
|
20240709,185800,42192928,1749,1749,1749,1749,0
|
|
20240709,185700,42192928,1749,1749,1749,1749,0
|
|
20240709,185600,42192928,1749,1749,1749,1749,0
|
|
20240709,185500,42192928,1749,1749,1749,1749,522
|
|
20240709,185400,42192928,1749,1749,1749,1749,0
|
|
20240709,185300,42192928,1749,1749,1749,1749,0
|
|
20240709,185200,42192928,1749,1749,1749,1749,0
|
|
20240709,185100,42192928,1749,1749,1749,1749,0
|
|
20240709,185000,42192928,1749,1749,1749,1749,0
|
|
20240709,184900,42192928,1749,1749,1749,1749,0
|
|
20240709,184800,42192928,1749,1749,1749,1749,0
|
|
20240709,184700,42192928,1749,1749,1749,1749,0
|
|
20240709,184600,42192928,1749,1749,1749,1749,0
|
|
20240709,184500,42192928,1749,1749,1749,1749,0
|
|
20240709,184400,42192928,1749,1749,1749,1749,0
|
|
20240709,184300,42192928,1749,1749,1749,1749,0
|
|
20240709,184200,42192928,1749,1749,1749,1749,0
|
|
20240709,184100,42192928,1749,1749,1749,1749,0
|
|
20240709,184000,42192928,1749,1749,1749,1749,0
|
|
20240709,183900,42192928,1749,1749,1749,1749,0
|
|
20240709,183800,42192928,1749,1749,1749,1749,0
|
|
20240709,183700,42192928,1749,1749,1749,1749,0
|
|
20240709,183600,42192928,1749,1749,1749,1749,0
|
|
20240709,183500,42192928,1749,1749,1749,1749,0
|
|
20240709,183400,42192928,1749,1749,1749,1749,0
|
|
20240709,183300,42192928,1749,1749,1749,1749,0
|
|
20240709,183200,42192928,1749,1749,1749,1749,0
|
|
20240709,183100,42192928,1749,1749,1749,1749,0
|
|
20240709,183000,42192928,1749,1749,1749,1749,0
|
|
20240709,182900,42192928,1749,1749,1749,1749,0
|
|
20240709,182800,42192928,1749,1749,1749,1749,0
|
|
20240709,182700,42192928,1749,1749,1749,1749,0
|
|
20240709,182600,42192928,1749,1749,1749,1749,0
|
|
20240709,182500,42192928,1749,1749,1749,1749,522
|
|
20240709,182400,42192928,1749,1749,1749,1749,0
|
|
20240709,182300,42192928,1749,1749,1749,1749,0
|
|
20240709,182200,42192928,1749,1749,1749,1749,0
|
|
20240709,182100,42192928,1749,1749,1749,1749,0
|
|
20240709,182000,42192928,1749,1749,1749,1749,0
|
|
20240709,181900,42192928,1749,1749,1749,1749,0
|
|
20240709,181800,42192928,1749,1749,1749,1749,0
|
|
20240709,181700,42192928,1749,1749,1749,1749,0
|
|
20240709,181600,42192928,1749,1749,1749,1749,0
|
|
20240709,181500,42192928,1749,1749,1749,1749,0
|
|
20240709,181400,42192928,1749,1749,1749,1749,0
|
|
20240709,181300,42192928,1749,1749,1749,1749,0
|
|
20240709,181200,42192928,1749,1749,1749,1749,0
|
|
20240709,181100,42192928,1749,1749,1749,1749,0
|
|
20240709,181000,42192928,1749,1749,1749,1749,0
|
|
20240709,180900,42192928,1749,1749,1749,1749,0
|
|
20240709,180800,42192928,1749,1749,1749,1749,0
|
|
20240709,180700,42192928,1749,1749,1749,1749,0
|
|
20240709,180600,42192928,1749,1749,1749,1749,0
|
|
20240709,180500,42192928,1749,1749,1749,1749,0
|
|
20240709,180400,42192928,1749,1749,1749,1749,0
|
|
20240709,180300,42192928,1749,1749,1749,1749,0
|
|
20240709,180200,42192928,1749,1749,1749,1749,0
|
|
20240709,180100,42192928,1749,1749,1749,1749,0
|
|
20240709,180000,42192928,1749,1749,1749,1749,0
|
|
20240709,175900,42192928,1749,1749,1749,1749,0
|
|
20240709,175800,42192928,1749,1749,1749,1749,0
|
|
20240709,175700,42192928,1749,1749,1749,1749,0
|
|
20240709,175600,42192928,1749,1749,1749,1749,0
|
|
20240709,175500,42192928,1749,1749,1749,1749,522
|
|
20240709,175400,42192928,1749,1749,1749,1749,0
|
|
20240709,175300,42192928,1749,1749,1749,1749,0
|
|
20240709,175200,42192928,1749,1749,1749,1749,0
|
|
20240709,175100,42192928,1749,1749,1749,1749,0
|
|
20240709,175000,42192928,1749,1749,1749,1749,0
|
|
20240709,174900,42192928,1749,1749,1749,1749,0
|
|
20240709,174800,42192928,1749,1749,1749,1749,0
|
|
20240709,174700,42192928,1749,1749,1749,1749,0
|
|
20240709,174600,42192928,1749,1749,1749,1749,0
|
|
20240709,174500,42192928,1749,1749,1749,1749,0
|
|
20240709,174400,42192928,1749,1749,1749,1749,0
|
|
20240709,174300,42192928,1749,1749,1749,1749,0
|
|
20240709,174200,42192928,1749,1749,1749,1749,0
|
|
20240709,174100,42192928,1749,1749,1749,1749,0
|
|
20240709,174000,42192928,1749,1749,1749,1749,0
|
|
20240709,173900,42192928,1749,1749,1749,1749,0
|
|
20240709,173800,42192928,1749,1749,1749,1749,0
|
|
20240709,173700,42192928,1749,1749,1749,1749,0
|
|
20240709,173600,42192928,1749,1749,1749,1749,0
|
|
20240709,173500,42192928,1749,1749,1749,1749,0
|
|
20240709,173400,42192928,1749,1749,1749,1749,0
|
|
20240709,173300,42192928,1749,1749,1749,1749,0
|
|
20240709,173200,42192928,1749,1749,1749,1749,0
|
|
20240709,173100,42192928,1749,1749,1749,1749,0
|
|
20240709,173000,42192928,1749,1749,1749,1749,0
|
|
20240709,172900,42192928,1749,1749,1749,1749,0
|
|
20240709,172800,42192928,1749,1749,1749,1749,0
|
|
20240709,172700,42192928,1749,1749,1749,1749,0
|
|
20240709,172600,42192928,1749,1749,1749,1749,0
|
|
20240709,172500,42192928,1749,1749,1749,1749,522
|
|
20240709,172400,42192928,1749,1749,1749,1749,0
|
|
20240709,172300,42192928,1749,1749,1749,1749,0
|
|
20240709,172200,42192928,1749,1749,1749,1749,0
|
|
20240709,172100,42192928,1749,1749,1749,1749,0
|
|
20240709,172000,42192928,1749,1749,1749,1749,0
|
|
20240709,171900,42192928,1749,1749,1749,1749,0
|
|
20240709,171800,42192928,1749,1749,1749,1749,0
|
|
20240709,171700,42192928,1749,1749,1749,1749,0
|
|
20240709,171600,42192928,1749,1749,1749,1749,0
|
|
20240709,171500,42192928,1749,1749,1749,1749,0
|
|
20240709,171400,42192928,1749,1749,1749,1749,0
|
|
20240709,171300,42192928,1749,1749,1749,1749,0
|
|
20240709,171200,42192928,1749,1749,1749,1749,0
|
|
20240709,171100,42192928,1749,1749,1749,1749,0
|
|
20240709,171000,42192928,1749,1749,1749,1749,0
|
|
20240709,170900,42192928,1749,1749,1749,1749,0
|
|
20240709,170800,42192928,1749,1749,1749,1749,0
|
|
20240709,170700,42192928,1749,1749,1749,1749,0
|
|
20240709,170600,42192928,1749,1749,1749,1749,0
|
|
20240709,170500,42192928,1749,1749,1749,1749,0
|
|
20240709,170400,42192928,1749,1749,1749,1749,0
|
|
20240709,170300,42192928,1749,1749,1749,1749,0
|
|
20240709,170200,42192928,1749,1749,1749,1749,0
|
|
20240709,170100,42192928,1749,1749,1749,1749,0
|
|
20240709,170000,42192928,1749,1749,1749,1749,0
|
|
20240709,165900,42192928,1749,1749,1749,1749,0
|
|
20240709,165800,42192928,1749,1749,1749,1749,0
|
|
20240709,165700,42192928,1749,1749,1749,1749,0
|
|
20240709,165600,42192928,1749,1749,1749,1749,0
|
|
20240709,165500,42192928,1749,1749,1749,1749,522
|
|
20240709,165400,42192928,1749,1749,1749,1749,0
|
|
20240709,165300,42192928,1749,1749,1749,1749,0
|
|
20240709,165200,42192928,1749,1749,1749,1749,0
|
|
20240709,165100,42192928,1749,1749,1749,1749,0
|
|
20240709,165000,42192928,1749,1749,1749,1749,0
|
|
20240709,164900,42192928,1749,1749,1749,1749,0
|
|
20240709,164800,42192928,1749,1749,1749,1749,0
|
|
20240709,164700,42192928,1749,1749,1749,1749,0
|
|
20240709,164600,42192928,1749,1749,1749,1749,0
|
|
20240709,164500,42192928,1749,1749,1749,1749,0
|
|
20240709,164400,42192928,1749,1749,1749,1749,0
|
|
20240709,164300,42192928,1749,1749,1749,1749,0
|
|
20240709,164200,42192928,1749,1749,1749,1749,0
|
|
20240709,164100,42192928,1749,1749,1749,1749,0
|
|
20240709,164000,42192928,1749,1749,1749,1749,0
|
|
20240709,163900,42192928,1749,1749,1749,1749,0
|
|
20240709,163800,42192928,1749,1749,1749,1749,0
|
|
20240709,163700,42192928,1749,1749,1749,1749,0
|
|
20240709,163600,42192928,1749,1749,1749,1749,0
|
|
20240709,163500,42192928,1749,1749,1749,1749,0
|
|
20240709,163400,42192928,1749,1749,1749,1749,0
|
|
20240709,163300,42192928,1749,1749,1749,1749,0
|
|
20240709,163200,42192928,1749,1749,1749,1749,0
|
|
20240709,163100,42192928,1749,1749,1749,1749,0
|
|
20240709,163000,42192928,1749,1749,1749,1749,0
|
|
20240709,162900,42192928,1749,1749,1749,1749,0
|
|
20240709,162800,42192928,1749,1749,1749,1749,0
|
|
20240709,162700,42192928,1749,1749,1749,1749,0
|
|
20240709,162600,42192928,1749,1749,1749,1749,0
|
|
20240709,162500,42192928,1749,1749,1749,1749,522
|
|
20240709,162400,42192928,1749,1749,1749,1749,0
|
|
20240709,162300,42192928,1749,1749,1749,1749,0
|
|
20240709,162200,42192928,1749,1749,1749,1749,0
|
|
20240709,162100,42192928,1749,1749,1749,1749,0
|
|
20240709,162000,42192928,1749,1749,1749,1749,0
|
|
20240709,161900,42192928,1749,1749,1749,1749,0
|
|
20240709,161800,42192928,1749,1749,1749,1749,0
|
|
20240709,161700,42192928,1749,1749,1749,1749,0
|
|
20240709,161600,42192928,1749,1749,1749,1749,0
|
|
20240709,161500,42192928,1749,1749,1749,1749,0
|
|
20240709,161400,42192928,1749,1749,1749,1749,0
|
|
20240709,161300,42192928,1749,1749,1749,1749,0
|
|
20240709,161200,42192928,1749,1749,1749,1749,0
|
|
20240709,161100,42192928,1749,1749,1749,1749,0
|
|
20240709,161000,42192928,1749,1749,1749,1749,0
|
|
20240709,160900,42192928,1749,1749,1749,1749,0
|
|
20240709,160800,42192928,1749,1749,1749,1749,0
|
|
20240709,160700,42192928,1749,1749,1749,1749,0
|
|
20240709,160600,42192928,1749,1749,1749,1749,0
|
|
20240709,160500,42192928,1749,1749,1749,1749,0
|
|
20240709,160400,42192928,1749,1749,1749,1749,0
|
|
20240709,160300,42192928,1749,1749,1749,1749,0
|
|
20240709,160200,42192928,1749,1749,1749,1749,0
|
|
20240709,160100,42192928,1749,1749,1749,1749,0
|
|
20240709,160000,42192928,1749,1749,1749,1749,0
|
|
20240709,155900,42192928,1749,1749,1749,1749,0
|
|
20240709,155800,42192928,1749,1749,1749,1749,0
|
|
20240709,155700,42192928,1749,1749,1749,1749,0
|
|
20240709,155600,42192928,1749,1749,1749,1749,0
|
|
20240709,155500,42192928,1749,1749,1749,1749,522
|
|
20240709,155400,42192928,1749,1749,1749,1749,0
|
|
20240709,155300,42192928,1749,1749,1749,1749,0
|
|
20240709,155200,42192928,1749,1749,1749,1749,0
|
|
20240709,155100,42192928,1749,1749,1749,1749,0
|
|
20240709,155000,42192928,1749,1749,1749,1749,0
|
|
20240709,154900,42192928,1749,1749,1749,1749,0
|
|
20240709,154800,42192928,1749,1749,1749,1749,0
|
|
20240709,154700,42192928,1749,1749,1749,1749,0
|
|
20240709,154600,42192928,1749,1749,1749,1749,0
|
|
20240709,154500,42192928,1749,1749,1749,1749,0
|
|
20240709,154400,42192928,1749,1749,1749,1749,0
|
|
20240709,154300,42192928,1749,1749,1749,1749,0
|
|
20240709,154200,42192928,1749,1749,1749,1749,0
|
|
20240709,154100,42192928,1749,1749,1749,1749,0
|
|
20240709,154000,42192928,1749,1749,1749,1749,0
|
|
20240709,153900,42192928,1749,1749,1749,1749,0
|
|
20240709,153800,42192928,1749,1749,1749,1749,0
|
|
20240709,153700,42192928,1749,1749,1749,1749,0
|
|
20240709,153600,42192928,1749,1749,1749,1749,0
|
|
20240709,153500,42192928,1749,1749,1749,1749,0
|
|
20240709,153400,42192928,1749,1749,1749,1749,0
|
|
20240709,153300,42192928,1749,1749,1749,1749,0
|
|
20240709,153200,42192928,1749,1749,1749,1749,0
|
|
20240709,153100,42192928,1749,1749,1749,1749,0
|
|
20240709,153000,42192928,1749,1749,1749,1749,522
|
|
20240709,152900,41279950,1735,1735,1735,1735,0
|
|
20240709,152800,41279950,1735,1735,1735,1735,0
|
|
20240709,152700,41279950,1735,1735,1735,1735,0
|
|
20240709,152600,41279950,1735,1735,1735,1735,0
|
|
20240709,152500,41279950,1735,1735,1735,1735,0
|
|
20240709,152400,41279950,1735,1735,1735,1735,0
|
|
20240709,152300,41279950,1735,1735,1735,1735,0
|
|
20240709,152200,41279950,1735,1735,1735,1735,0
|
|
20240709,152100,41279950,1735,1735,1735,1735,0
|
|
20240709,152000,41279950,1735,1735,1735,1735,0
|
|
20240709,151900,41279950,1735,1735,1735,1735,1
|
|
20240709,151800,41278215,1735,1735,1735,1735,0
|
|
20240709,151700,41278215,1735,1735,1735,1735,10
|
|
20240709,151600,41260865,1730,1730,1730,1730,0
|
|
20240709,151500,41260865,1730,1730,1730,1730,60
|
|
20240709,151400,41157065,1723,1723,1723,1723,0
|
|
20240709,151300,41157065,1723,1723,1723,1723,0
|
|
20240709,151200,41157065,1723,1723,1723,1723,0
|
|
20240709,151100,41157065,1723,1723,1723,1723,0
|
|
20240709,151000,41157065,1723,1726,1726,1723,47
|
|
20240709,150900,41076072,1727,1730,1730,1727,7
|
|
20240709,150800,41063974,1724,1724,1724,1724,0
|
|
20240709,150700,41063974,1724,1724,1724,1724,0
|
|
20240709,150600,41063974,1724,1724,1724,1724,0
|
|
20240709,150500,41063974,1724,1724,1724,1724,0
|
|
20240709,150400,41063974,1724,1724,1724,1724,0
|
|
20240709,150300,41063974,1724,1724,1724,1724,0
|
|
20240709,150200,41063974,1724,1724,1724,1724,0
|
|
20240709,150100,41063974,1724,1724,1724,1724,0
|
|
20240709,150000,41063974,1724,1724,1724,1724,0
|
|
20240709,145900,41063974,1724,1724,1724,1724,0
|
|
20240709,145800,41063974,1724,1724,1724,1724,1
|
|
20240709,145700,41062250,1721,1721,1721,1721,0
|
|
20240709,145600,41062250,1721,1721,1721,1721,0
|
|
20240709,145500,41062250,1721,1721,1721,1721,0
|
|
20240709,145400,41062250,1721,1721,1721,1721,0
|
|
20240709,145300,41062250,1721,1721,1721,1721,0
|
|
20240709,145200,41062250,1721,1721,1721,1721,0
|
|
20240709,145100,41062250,1721,1721,1721,1721,0
|
|
20240709,145000,41062250,1721,1721,1721,1721,0
|
|
20240709,144900,41062250,1721,1721,1721,1721,0
|
|
20240709,144800,41062250,1721,1721,1721,1721,0
|
|
20240709,144700,41062250,1721,1721,1721,1721,0
|
|
20240709,144600,41062250,1721,1721,1721,1721,0
|
|
20240709,144500,41062250,1721,1721,1721,1721,0
|
|
20240709,144400,41062250,1721,1721,1721,1721,0
|
|
20240709,144300,41062250,1721,1721,1721,1721,0
|
|
20240709,144200,41062250,1721,1721,1721,1721,0
|
|
20240709,144100,41062250,1721,1747,1747,1721,640
|
|
20240709,144000,39945938,1747,1747,1747,1747,0
|
|
20240709,143900,39945938,1747,1747,1747,1747,0
|
|
20240709,143800,39945938,1747,1747,1747,1747,0
|
|
20240709,143700,39945938,1747,1747,1747,1747,0
|
|
20240709,143600,39945938,1747,1747,1747,1747,0
|
|
20240709,143500,39945938,1747,1747,1747,1747,0
|
|
20240709,143400,39945938,1747,1747,1747,1747,1
|
|
20240709,143300,39944191,1747,1747,1747,1747,1
|
|
20240709,143200,39942444,1747,1747,1747,1747,0
|
|
20240709,143100,39942444,1747,1747,1747,1747,1
|
|
20240709,143000,39940697,1724,1724,1724,1724,0
|
|
20240709,142900,39940697,1724,1724,1724,1724,0
|
|
20240709,142800,39940697,1724,1724,1724,1724,0
|
|
20240709,142700,39940697,1724,1724,1724,1724,2354
|
|
20240709,142600,35882401,1724,1723,1724,1723,247
|
|
20240709,142500,35456818,1719,1725,1725,1719,933
|
|
20240709,142400,33848683,1725,1734,1734,1725,604
|
|
20240709,142300,32804369,1734,1734,1734,1734,0
|
|
20240709,142200,32804369,1734,1742,1742,1734,1947
|
|
20240709,142100,29414215,1743,1746,1746,1743,13
|
|
20240709,142000,29391547,1746,1746,1746,1746,0
|
|
20240709,141900,29391547,1746,1746,1746,1746,0
|
|
20240709,141800,29391547,1746,1746,1746,1746,0
|
|
20240709,141700,29391547,1746,1746,1746,1746,0
|
|
20240709,141600,29391547,1746,1746,1746,1746,0
|
|
20240709,141500,29391547,1746,1746,1746,1746,0
|
|
20240709,141400,29391547,1746,1746,1746,1746,1
|
|
20240709,141300,29389801,1759,1759,1759,1759,0
|
|
20240709,141200,29389801,1759,1759,1759,1759,0
|
|
20240709,141100,29389801,1759,1759,1759,1759,0
|
|
20240709,141000,29389801,1759,1759,1759,1759,0
|
|
20240709,140900,29389801,1759,1759,1759,1759,0
|
|
20240709,140800,29389801,1759,1759,1759,1759,0
|
|
20240709,140700,29389801,1759,1759,1759,1759,0
|
|
20240709,140600,29389801,1759,1759,1759,1759,0
|
|
20240709,140500,29389801,1759,1759,1759,1759,0
|
|
20240709,140400,29389801,1759,1759,1759,1759,0
|
|
20240709,140300,29389801,1759,1759,1759,1759,0
|
|
20240709,140200,29389801,1759,1759,1759,1759,0
|
|
20240709,140100,29389801,1759,1759,1759,1759,0
|
|
20240709,140000,29389801,1759,1759,1759,1759,0
|
|
20240709,135900,29389801,1759,1759,1759,1759,0
|
|
20240709,135800,29389801,1759,1759,1759,1759,1
|
|
20240709,135700,29388042,1746,1746,1746,1746,0
|
|
20240709,135600,29388042,1746,1746,1746,1746,0
|
|
20240709,135500,29388042,1746,1746,1746,1746,0
|
|
20240709,135400,29388042,1746,1746,1746,1746,0
|
|
20240709,135300,29388042,1746,1746,1746,1746,0
|
|
20240709,135200,29388042,1746,1746,1746,1746,0
|
|
20240709,135100,29388042,1746,1746,1746,1746,0
|
|
20240709,135000,29388042,1746,1746,1746,1746,0
|
|
20240709,134900,29388042,1746,1746,1746,1746,0
|
|
20240709,134800,29388042,1746,1746,1746,1746,0
|
|
20240709,134700,29388042,1746,1745,1746,1745,90
|
|
20240709,134600,29230905,1743,1745,1745,1743,479
|
|
20240709,134500,28395236,1745,1750,1750,1745,576
|
|
20240709,134400,27388966,1750,1750,1750,1750,0
|
|
20240709,134300,27388966,1750,1750,1750,1750,0
|
|
20240709,134200,27388966,1750,1750,1750,1750,0
|
|
20240709,134100,27388966,1750,1750,1750,1750,0
|
|
20240709,134000,27388966,1750,1750,1750,1750,0
|
|
20240709,133900,27388966,1750,1750,1750,1750,0
|
|
20240709,133800,27388966,1750,1750,1750,1750,0
|
|
20240709,133700,27388966,1750,1750,1750,1750,0
|
|
20240709,133600,27388966,1750,1750,1750,1750,0
|
|
20240709,133500,27388966,1750,1750,1750,1750,0
|
|
20240709,133400,27388966,1750,1750,1750,1750,0
|
|
20240709,133300,27388966,1750,1750,1750,1750,0
|
|
20240709,133200,27388966,1750,1750,1750,1750,0
|
|
20240709,133100,27388966,1750,1750,1750,1750,0
|
|
20240709,133000,27388966,1750,1750,1750,1750,0
|
|
20240709,132900,27388966,1750,1750,1750,1750,0
|
|
20240709,132800,27388966,1750,1750,1750,1750,0
|
|
20240709,132700,27388966,1750,1750,1750,1750,0
|
|
20240709,132600,27388966,1750,1750,1750,1750,0
|
|
20240709,132500,27388966,1750,1750,1750,1750,0
|
|
20240709,132400,27388966,1750,1750,1750,1750,0
|
|
20240709,132300,27388966,1750,1750,1750,1750,0
|
|
20240709,132200,27388966,1750,1750,1750,1750,0
|
|
20240709,132100,27388966,1750,1750,1750,1750,0
|
|
20240709,132000,27388966,1750,1750,1750,1750,0
|
|
20240709,131900,27388966,1750,1750,1750,1750,0
|
|
20240709,131800,27388966,1750,1750,1750,1750,0
|
|
20240709,131700,27388966,1750,1750,1750,1750,0
|
|
20240709,131600,27388966,1750,1750,1750,1750,1
|
|
20240709,131500,27387216,1762,1762,1762,1762,0
|
|
20240709,131400,27387216,1762,1762,1762,1762,0
|
|
20240709,131300,27387216,1762,1762,1762,1762,0
|
|
20240709,131200,27387216,1762,1762,1762,1762,0
|
|
20240709,131100,27387216,1762,1762,1762,1762,0
|
|
20240709,131000,27387216,1762,1762,1762,1762,0
|
|
20240709,130900,27387216,1762,1762,1762,1762,1
|
|
20240709,130800,27385454,1762,1762,1762,1762,21
|
|
20240709,130700,27348452,1759,1759,1759,1759,1
|
|
20240709,130600,27346693,1759,1759,1759,1759,0
|
|
20240709,130500,27346693,1759,1759,1759,1759,0
|
|
20240709,130400,27346693,1759,1750,1759,1750,418
|
|
20240709,130300,26611521,1750,1750,1750,1750,0
|
|
20240709,130200,26611521,1750,1750,1750,1750,0
|
|
20240709,130100,26611521,1750,1750,1750,1750,0
|
|
20240709,130000,26611521,1750,1750,1750,1750,0
|
|
20240709,125900,26611521,1750,1750,1750,1750,0
|
|
20240709,125800,26611521,1750,1750,1750,1750,0
|
|
20240709,125700,26611521,1750,1750,1750,1750,0
|
|
20240709,125600,26611521,1750,1750,1750,1750,0
|
|
20240709,125500,26611521,1750,1750,1750,1750,0
|
|
20240709,125400,26611521,1750,1750,1750,1750,0
|
|
20240709,125300,26611521,1750,1750,1750,1750,0
|
|
20240709,125200,26611521,1750,1750,1750,1750,0
|
|
20240709,125100,26611521,1750,1749,1750,1749,1217
|
|
20240709,125000,24482450,1749,1748,1749,1748,835
|
|
20240709,124900,23022154,1745,1745,1745,1745,0
|
|
20240709,124800,23022154,1745,1745,1745,1745,0
|
|
20240709,124700,23022154,1745,1745,1745,1745,1
|
|
20240709,124600,23020409,1745,1745,1745,1745,0
|
|
20240709,124500,23020409,1745,1745,1745,1745,0
|
|
20240709,124400,23020409,1745,1745,1745,1745,0
|
|
20240709,124300,23020409,1745,1745,1745,1745,0
|
|
20240709,124200,23020409,1745,1745,1745,1745,0
|
|
20240709,124100,23020409,1745,1745,1745,1745,17
|
|
20240709,124000,22990744,1746,1746,1746,1746,0
|
|
20240709,123900,22990744,1746,1746,1746,1746,0
|
|
20240709,123800,22990744,1746,1746,1746,1746,156
|
|
20240709,123700,22718368,1747,1747,1747,1747,0
|
|
20240709,123600,22718368,1747,1747,1747,1747,0
|
|
20240709,123500,22718368,1747,1747,1747,1747,0
|
|
20240709,123400,22718368,1747,1747,1747,1747,0
|
|
20240709,123300,22718368,1747,1747,1747,1747,0
|
|
20240709,123200,22718368,1747,1747,1747,1747,0
|
|
20240709,123100,22718368,1747,1747,1747,1747,0
|
|
20240709,123000,22718368,1747,1747,1747,1747,0
|
|
20240709,122900,22718368,1747,1747,1747,1747,1
|
|
20240709,122800,22716621,1747,1747,1747,1747,0
|
|
20240709,122700,22716621,1747,1747,1747,1747,0
|
|
20240709,122600,22716621,1747,1747,1747,1747,0
|
|
20240709,122500,22716621,1747,1747,1747,1747,0
|
|
20240709,122400,22716621,1747,1747,1747,1747,0
|
|
20240709,122300,22716621,1747,1747,1747,1747,0
|
|
20240709,122200,22716621,1747,1747,1747,1747,0
|
|
20240709,122100,22716621,1747,1747,1747,1747,1
|
|
20240709,122000,22714874,1747,1747,1747,1747,0
|
|
20240709,121900,22714874,1747,1747,1747,1747,0
|
|
20240709,121800,22714874,1747,1747,1747,1747,0
|
|
20240709,121700,22714874,1747,1747,1747,1747,0
|
|
20240709,121600,22714874,1747,1747,1747,1747,383
|
|
20240709,121500,22045773,1747,1747,1747,1747,0
|
|
20240709,121400,22045773,1747,1747,1747,1747,0
|
|
20240709,121300,22045773,1747,1747,1747,1747,0
|
|
20240709,121200,22045773,1747,1747,1747,1747,0
|
|
20240709,121100,22045773,1747,1747,1747,1747,0
|
|
20240709,121000,22045773,1747,1747,1747,1747,0
|
|
20240709,120900,22045773,1747,1747,1747,1747,0
|
|
20240709,120800,22045773,1747,1747,1747,1747,0
|
|
20240709,120700,22045773,1747,1747,1747,1747,0
|
|
20240709,120600,22045773,1747,1747,1747,1747,0
|
|
20240709,120500,22045773,1747,1747,1747,1747,0
|
|
20240709,120400,22045773,1747,1747,1747,1747,0
|
|
20240709,120300,22045773,1747,1747,1747,1747,10
|
|
20240709,120200,22028303,1748,1748,1748,1748,5
|
|
20240709,120100,22019563,1748,1748,1748,1748,0
|
|
20240709,120000,22019563,1748,1748,1748,1748,0
|
|
20240709,115900,22019563,1748,1748,1748,1748,0
|
|
20240709,115800,22019563,1748,1748,1748,1748,2
|
|
20240709,115700,22016067,1748,1748,1748,1748,0
|
|
20240709,115600,22016067,1748,1748,1748,1748,0
|
|
20240709,115500,22016067,1748,1748,1748,1748,0
|
|
20240709,115400,22016067,1748,1748,1748,1748,0
|
|
20240709,115300,22016067,1748,1748,1748,1748,0
|
|
20240709,115200,22016067,1748,1748,1748,1748,0
|
|
20240709,115100,22016067,1748,1748,1748,1748,200
|
|
20240709,115000,21666467,1749,1749,1749,1749,0
|
|
20240709,114900,21666467,1749,1749,1749,1749,0
|
|
20240709,114800,21666467,1749,1749,1749,1749,0
|
|
20240709,114700,21666467,1749,1749,1749,1749,1
|
|
20240709,114600,21664718,1748,1748,1748,1748,0
|
|
20240709,114500,21664718,1748,1748,1748,1748,0
|
|
20240709,114400,21664718,1748,1748,1748,1748,0
|
|
20240709,114300,21664718,1748,1748,1748,1748,0
|
|
20240709,114200,21664718,1748,1748,1748,1748,0
|
|
20240709,114100,21664718,1748,1748,1748,1748,0
|
|
20240709,114000,21664718,1748,1748,1748,1748,9
|
|
20240709,113900,21648986,1748,1748,1748,1748,0
|
|
20240709,113800,21648986,1748,1748,1748,1748,0
|
|
20240709,113700,21648986,1748,1748,1748,1748,0
|
|
20240709,113600,21648986,1748,1748,1748,1748,55
|
|
20240709,113500,21552846,1749,1749,1749,1749,0
|
|
20240709,113400,21552846,1749,1749,1749,1749,0
|
|
20240709,113300,21552846,1749,1749,1749,1749,0
|
|
20240709,113200,21552846,1749,1749,1749,1749,0
|
|
20240709,113100,21552846,1749,1749,1749,1749,0
|
|
20240709,113000,21552846,1749,1749,1749,1749,0
|
|
20240709,112900,21552846,1749,1749,1749,1749,0
|
|
20240709,112800,21552846,1749,1749,1749,1749,0
|
|
20240709,112700,21552846,1749,1749,1749,1749,0
|
|
20240709,112600,21552846,1749,1749,1749,1749,0
|
|
20240709,112500,21552846,1749,1749,1749,1749,0
|
|
20240709,112400,21552846,1749,1749,1749,1749,0
|
|
20240709,112300,21552846,1749,1749,1749,1749,76
|
|
20240709,112200,21419922,1749,1749,1749,1749,0
|
|
20240709,112100,21419922,1749,1749,1749,1749,0
|
|
20240709,112000,21419922,1749,1749,1749,1749,0
|
|
20240709,111900,21419922,1749,1749,1749,1749,0
|
|
20240709,111800,21419922,1749,1749,1749,1749,50
|
|
20240709,111700,21332472,1747,1747,1747,1747,0
|
|
20240709,111600,21332472,1747,1747,1747,1747,0
|
|
20240709,111500,21332472,1747,1747,1747,1747,0
|
|
20240709,111400,21332472,1747,1747,1747,1747,0
|
|
20240709,111300,21332472,1747,1747,1747,1747,0
|
|
20240709,111200,21332472,1747,1747,1747,1747,0
|
|
20240709,111100,21332472,1747,1747,1747,1747,0
|
|
20240709,111000,21332472,1747,1747,1747,1747,0
|
|
20240709,110900,21332472,1747,1747,1747,1747,0
|
|
20240709,110800,21332472,1747,1747,1747,1747,0
|
|
20240709,110700,21332472,1747,1747,1747,1747,30
|
|
20240709,110600,21280062,1748,1748,1748,1748,0
|
|
20240709,110500,21280062,1748,1748,1748,1748,0
|
|
20240709,110400,21280062,1748,1748,1748,1748,3
|
|
20240709,110300,21274818,1748,1747,1748,1747,56
|
|
20240709,110200,21176980,1748,1748,1748,1748,0
|
|
20240709,110100,21176980,1748,1748,1748,1748,3
|
|
20240709,110000,21171736,1749,1749,1749,1749,0
|
|
20240709,105900,21171736,1749,1749,1749,1749,3
|
|
20240709,105800,21166489,1750,1750,1750,1750,0
|
|
20240709,105700,21166489,1750,1750,1750,1750,0
|
|
20240709,105600,21166489,1750,1750,1750,1750,0
|
|
20240709,105500,21166489,1750,1750,1750,1750,0
|
|
20240709,105400,21166489,1750,1750,1750,1750,0
|
|
20240709,105300,21166489,1750,1750,1750,1750,0
|
|
20240709,105200,21166489,1750,1750,1750,1750,0
|
|
20240709,105100,21166489,1750,1750,1750,1750,0
|
|
20240709,105000,21166489,1750,1750,1750,1750,167
|
|
20240709,104900,20874239,1750,1750,1750,1750,89
|
|
20240709,104800,20718489,1750,1750,1750,1750,0
|
|
20240709,104700,20718489,1750,1750,1750,1750,0
|
|
20240709,104600,20718489,1750,1750,1750,1750,0
|
|
20240709,104500,20718489,1750,1750,1750,1750,0
|
|
20240709,104400,20718489,1750,1750,1750,1750,0
|
|
20240709,104300,20718489,1750,1750,1750,1750,0
|
|
20240709,104200,20718489,1750,1750,1750,1750,0
|
|
20240709,104100,20718489,1750,1750,1750,1750,0
|
|
20240709,104000,20718489,1750,1750,1750,1750,0
|
|
20240709,103900,20718489,1750,1750,1750,1750,0
|
|
20240709,103800,20718489,1750,1750,1750,1750,1
|
|
20240709,103700,20716739,1750,1750,1750,1750,68
|
|
20240709,103600,20597739,1772,1772,1772,1772,1
|
|
20240709,103500,20595967,1772,1772,1772,1772,10
|
|
20240709,103400,20578247,1751,1751,1751,1751,0
|
|
20240709,103300,20578247,1751,1754,1754,1751,169
|
|
20240709,103200,20282325,1751,1751,1751,1751,0
|
|
20240709,103100,20282325,1751,1751,1751,1751,79
|
|
20240709,103000,20143996,1751,1751,1751,1751,0
|
|
20240709,102900,20143996,1751,1751,1751,1751,0
|
|
20240709,102800,20143996,1751,1751,1751,1751,0
|
|
20240709,102700,20143996,1751,1751,1751,1751,0
|
|
20240709,102600,20143996,1751,1751,1751,1751,0
|
|
20240709,102500,20143996,1751,1751,1751,1751,66
|
|
20240709,102400,20028430,1751,1751,1751,1751,0
|
|
20240709,102300,20028430,1751,1751,1751,1751,0
|
|
20240709,102200,20028430,1751,1751,1751,1751,0
|
|
20240709,102100,20028430,1751,1751,1751,1751,0
|
|
20240709,102000,20028430,1751,1751,1751,1751,0
|
|
20240709,101900,20028430,1751,1751,1751,1751,79
|
|
20240709,101800,19890101,1751,1751,1751,1751,0
|
|
20240709,101700,19890101,1751,1751,1751,1751,0
|
|
20240709,101600,19890101,1751,1751,1751,1751,0
|
|
20240709,101500,19890101,1751,1751,1751,1751,0
|
|
20240709,101400,19890101,1751,1751,1751,1751,0
|
|
20240709,101300,19890101,1751,1754,1754,1751,75
|
|
20240709,101200,19758662,1753,1759,1759,1753,73
|
|
20240709,101100,19630570,1753,1753,1753,1753,0
|
|
20240709,101000,19630570,1753,1753,1753,1753,0
|
|
20240709,100900,19630570,1753,1753,1753,1753,0
|
|
20240709,100800,19630570,1753,1753,1753,1753,0
|
|
20240709,100700,19630570,1753,1753,1753,1753,103
|
|
20240709,100600,19450011,1769,1769,1769,1769,31
|
|
20240709,100500,19395172,1789,1789,1789,1789,0
|
|
20240709,100400,19395172,1789,1789,1789,1789,0
|
|
20240709,100300,19395172,1789,1789,1789,1789,0
|
|
20240709,100200,19395172,1789,1789,1789,1789,1
|
|
20240709,100100,19393383,1769,1769,1769,1769,69
|
|
20240709,100000,19271322,1769,1769,1769,1769,0
|
|
20240709,095900,19271322,1769,1795,1795,1769,213
|
|
20240709,095800,18894499,1797,1797,1797,1797,0
|
|
20240709,095700,18894499,1797,1797,1797,1797,0
|
|
20240709,095600,18894499,1797,1797,1797,1797,0
|
|
20240709,095500,18894499,1797,1797,1797,1797,0
|
|
20240709,095400,18894499,1797,1797,1797,1797,0
|
|
20240709,095300,18894499,1797,1797,1797,1797,0
|
|
20240709,095200,18894499,1797,1797,1797,1797,0
|
|
20240709,095100,18894499,1797,1797,1797,1797,0
|
|
20240709,095000,18894499,1797,1797,1797,1797,0
|
|
20240709,094900,18894499,1797,1797,1797,1797,0
|
|
20240709,094800,18894499,1797,1797,1797,1797,0
|
|
20240709,094700,18894499,1797,1797,1797,1797,0
|
|
20240709,094600,18894499,1797,1797,1797,1797,0
|
|
20240709,094500,18894499,1797,1793,1797,1793,571
|
|
20240709,094400,17869170,1797,1797,1797,1797,0
|
|
20240709,094300,17869170,1797,1790,1797,1790,212
|
|
20240709,094200,17489211,1789,1791,1791,1789,400
|
|
20240709,094100,16772907,1791,1790,1791,1790,1238
|
|
20240709,094000,14556769,1790,1790,1790,1790,635
|
|
20240709,093900,13420119,1790,1788,1790,1788,510
|
|
20240709,093800,12507239,1776,1776,1776,1776,0
|
|
20240709,093700,12507239,1776,1775,1780,1775,2223
|
|
20240709,093600,8555722,1770,1770,1770,1770,0
|
|
20240709,093500,8555722,1770,1769,1770,1769,775
|
|
20240709,093400,7184302,1770,1758,1770,1758,1000
|
|
20240709,093300,5417490,1750,1750,1750,1750,1
|
|
20240709,093200,5415740,1750,1750,1750,1750,0
|
|
20240709,093100,5415740,1750,1750,1750,1750,0
|
|
20240709,093000,5415740,1750,1749,1750,1749,293
|
|
20240709,092900,4902999,1747,1747,1747,1747,0
|
|
20240709,092800,4902999,1747,1747,1747,1747,0
|
|
20240709,092700,4902999,1747,1747,1747,1747,137
|
|
20240709,092600,4663660,1747,1747,1747,1747,150
|
|
20240709,092500,4401610,1747,1747,1747,1747,0
|
|
20240709,092400,4401610,1747,1747,1747,1747,60
|
|
20240709,092300,4296790,1747,1747,1747,1747,0
|
|
20240709,092200,4296790,1747,1747,1747,1747,51
|
|
20240709,092100,4207693,1749,1749,1749,1749,0
|
|
20240709,092000,4207693,1749,1749,1749,1749,0
|
|
20240709,091900,4207693,1749,1749,1749,1749,0
|
|
20240709,091800,4207693,1749,1749,1749,1749,1
|
|
20240709,091700,4205944,1748,1748,1748,1748,50
|
|
20240709,091600,4118544,1749,1749,1749,1749,50
|
|
20240709,091500,4031094,1742,1742,1742,1742,0
|
|
20240709,091400,4031094,1742,1742,1742,1742,0
|
|
20240709,091300,4031094,1742,1742,1742,1742,0
|
|
20240709,091200,4031094,1742,1742,1742,1742,0
|
|
20240709,091100,4031094,1742,1749,1749,1742,705
|
|
20240709,091000,2798584,1750,1750,1750,1750,1
|
|
20240709,090900,2796834,1749,1749,1749,1749,5
|
|
20240709,090800,2788089,1750,1750,1750,1750,0
|
|
20240709,090700,2788089,1750,1750,1750,1750,0
|
|
20240709,090600,2788089,1750,1750,1750,1750,0
|
|
20240709,090500,2788089,1750,1745,1750,1745,713
|
|
20240709,090400,1543854,1741,1741,1741,1741,0
|
|
20240709,090300,1543854,1741,1740,1741,1740,433
|
|
20240709,090200,790238,1739,1739,1739,1739,0
|
|
20240709,090100,790238,1739,1740,1740,1739,174
|
|
20240709,090000,487480,1741,1741,1741,1741,280
|