573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183000,70997212,1771,1771,1771,1771,3744
|
|
20240702,182900,70997212,1771,1771,1771,1771,0
|
|
20240702,182800,70997212,1771,1771,1771,1771,0
|
|
20240702,182700,70997212,1771,1771,1771,1771,0
|
|
20240702,182600,70997212,1771,1771,1771,1771,0
|
|
20240702,182500,70997212,1771,1771,1771,1771,0
|
|
20240702,182400,70997212,1771,1771,1771,1771,0
|
|
20240702,182300,70997212,1771,1771,1771,1771,0
|
|
20240702,182200,70997212,1771,1771,1771,1771,0
|
|
20240702,182100,70997212,1771,1771,1771,1771,0
|
|
20240702,182000,70997212,1771,1771,1771,1771,0
|
|
20240702,181900,70997212,1771,1771,1771,1771,0
|
|
20240702,181800,70997212,1771,1771,1771,1771,0
|
|
20240702,181700,70997212,1771,1771,1771,1771,0
|
|
20240702,181600,70997212,1771,1771,1771,1771,0
|
|
20240702,181500,70997212,1771,1771,1771,1771,0
|
|
20240702,181400,70997212,1771,1771,1771,1771,0
|
|
20240702,181300,70997212,1771,1771,1771,1771,0
|
|
20240702,181200,70997212,1771,1771,1771,1771,0
|
|
20240702,181100,70997212,1771,1771,1771,1771,0
|
|
20240702,181000,70997212,1771,1771,1771,1771,0
|
|
20240702,180900,70997212,1771,1771,1771,1771,0
|
|
20240702,180800,70997212,1771,1771,1771,1771,0
|
|
20240702,180700,70997212,1771,1771,1771,1771,0
|
|
20240702,180600,70997212,1771,1771,1771,1771,0
|
|
20240702,180500,70997212,1771,1771,1771,1771,0
|
|
20240702,180400,70997212,1771,1771,1771,1771,0
|
|
20240702,180300,70997212,1771,1771,1771,1771,0
|
|
20240702,180200,70997212,1771,1771,1771,1771,0
|
|
20240702,180100,70997212,1771,1771,1771,1771,0
|
|
20240702,180000,70997212,1771,1771,1771,1771,3744
|
|
20240702,175900,70997212,1771,1771,1771,1771,0
|
|
20240702,175800,70997212,1771,1771,1771,1771,0
|
|
20240702,175700,70997212,1771,1771,1771,1771,0
|
|
20240702,175600,70997212,1771,1771,1771,1771,0
|
|
20240702,175500,70997212,1771,1771,1771,1771,0
|
|
20240702,175400,70997212,1771,1771,1771,1771,0
|
|
20240702,175300,70997212,1771,1771,1771,1771,0
|
|
20240702,175200,70997212,1771,1771,1771,1771,0
|
|
20240702,175100,70997212,1771,1771,1771,1771,0
|
|
20240702,175000,70997212,1771,1771,1771,1771,0
|
|
20240702,174900,70997212,1771,1771,1771,1771,0
|
|
20240702,174800,70997212,1771,1771,1771,1771,0
|
|
20240702,174700,70997212,1771,1771,1771,1771,0
|
|
20240702,174600,70997212,1771,1771,1771,1771,0
|
|
20240702,174500,70997212,1771,1771,1771,1771,0
|
|
20240702,174400,70997212,1771,1771,1771,1771,0
|
|
20240702,174300,70997212,1771,1771,1771,1771,0
|
|
20240702,174200,70997212,1771,1771,1771,1771,0
|
|
20240702,174100,70997212,1771,1771,1771,1771,0
|
|
20240702,174000,70997212,1771,1771,1771,1771,0
|
|
20240702,173900,70997212,1771,1771,1771,1771,0
|
|
20240702,173800,70997212,1771,1771,1771,1771,0
|
|
20240702,173700,70997212,1771,1771,1771,1771,0
|
|
20240702,173600,70997212,1771,1771,1771,1771,0
|
|
20240702,173500,70997212,1771,1771,1771,1771,0
|
|
20240702,173400,70997212,1771,1771,1771,1771,0
|
|
20240702,173300,70997212,1771,1771,1771,1771,0
|
|
20240702,173200,70997212,1771,1771,1771,1771,0
|
|
20240702,173100,70997212,1771,1771,1771,1771,0
|
|
20240702,173000,70997212,1771,1771,1771,1771,3744
|
|
20240702,172900,70997212,1771,1771,1771,1771,0
|
|
20240702,172800,70997212,1771,1771,1771,1771,0
|
|
20240702,172700,70997212,1771,1771,1771,1771,0
|
|
20240702,172600,70997212,1771,1771,1771,1771,0
|
|
20240702,172500,70997212,1771,1771,1771,1771,0
|
|
20240702,172400,70997212,1771,1771,1771,1771,0
|
|
20240702,172300,70997212,1771,1771,1771,1771,0
|
|
20240702,172200,70997212,1771,1771,1771,1771,0
|
|
20240702,172100,70997212,1771,1771,1771,1771,0
|
|
20240702,172000,70997212,1771,1771,1771,1771,0
|
|
20240702,171900,70997212,1771,1771,1771,1771,0
|
|
20240702,171800,70997212,1771,1771,1771,1771,0
|
|
20240702,171700,70997212,1771,1771,1771,1771,0
|
|
20240702,171600,70997212,1771,1771,1771,1771,0
|
|
20240702,171500,70997212,1771,1771,1771,1771,0
|
|
20240702,171400,70997212,1771,1771,1771,1771,0
|
|
20240702,171300,70997212,1771,1771,1771,1771,0
|
|
20240702,171200,70997212,1771,1771,1771,1771,0
|
|
20240702,171100,70997212,1771,1771,1771,1771,0
|
|
20240702,171000,70997212,1771,1771,1771,1771,0
|
|
20240702,170900,70997212,1771,1771,1771,1771,0
|
|
20240702,170800,70997212,1771,1771,1771,1771,0
|
|
20240702,170700,70997212,1771,1771,1771,1771,0
|
|
20240702,170600,70997212,1771,1771,1771,1771,0
|
|
20240702,170500,70997212,1771,1771,1771,1771,0
|
|
20240702,170400,70997212,1771,1771,1771,1771,0
|
|
20240702,170300,70997212,1771,1771,1771,1771,0
|
|
20240702,170200,70997212,1771,1771,1771,1771,0
|
|
20240702,170100,70997212,1771,1771,1771,1771,0
|
|
20240702,170000,70997212,1771,1771,1771,1771,3744
|
|
20240702,165900,70997212,1771,1771,1771,1771,0
|
|
20240702,165800,70997212,1771,1771,1771,1771,0
|
|
20240702,165700,70997212,1771,1771,1771,1771,0
|
|
20240702,165600,70997212,1771,1771,1771,1771,0
|
|
20240702,165500,70997212,1771,1771,1771,1771,0
|
|
20240702,165400,70997212,1771,1771,1771,1771,0
|
|
20240702,165300,70997212,1771,1771,1771,1771,0
|
|
20240702,165200,70997212,1771,1771,1771,1771,0
|
|
20240702,165100,70997212,1771,1771,1771,1771,0
|
|
20240702,165000,70997212,1771,1771,1771,1771,0
|
|
20240702,164900,70997212,1771,1771,1771,1771,0
|
|
20240702,164800,70997212,1771,1771,1771,1771,0
|
|
20240702,164700,70997212,1771,1771,1771,1771,0
|
|
20240702,164600,70997212,1771,1771,1771,1771,0
|
|
20240702,164500,70997212,1771,1771,1771,1771,0
|
|
20240702,164400,70997212,1771,1771,1771,1771,0
|
|
20240702,164300,70997212,1771,1771,1771,1771,0
|
|
20240702,164200,70997212,1771,1771,1771,1771,0
|
|
20240702,164100,70997212,1771,1771,1771,1771,0
|
|
20240702,164000,70997212,1771,1771,1771,1771,0
|
|
20240702,163900,70997212,1771,1771,1771,1771,0
|
|
20240702,163800,70997212,1771,1771,1771,1771,0
|
|
20240702,163700,70997212,1771,1771,1771,1771,0
|
|
20240702,163600,70997212,1771,1771,1771,1771,0
|
|
20240702,163500,70997212,1771,1771,1771,1771,0
|
|
20240702,163400,70997212,1771,1771,1771,1771,0
|
|
20240702,163300,70997212,1771,1771,1771,1771,0
|
|
20240702,163200,70997212,1771,1771,1771,1771,0
|
|
20240702,163100,70997212,1771,1771,1771,1771,0
|
|
20240702,163000,70997212,1771,1771,1771,1771,3744
|
|
20240702,162900,70997212,1771,1771,1771,1771,0
|
|
20240702,162800,70997212,1771,1771,1771,1771,0
|
|
20240702,162700,70997212,1771,1771,1771,1771,0
|
|
20240702,162600,70997212,1771,1771,1771,1771,0
|
|
20240702,162500,70997212,1771,1771,1771,1771,0
|
|
20240702,162400,70997212,1771,1771,1771,1771,0
|
|
20240702,162300,70997212,1771,1771,1771,1771,0
|
|
20240702,162200,70997212,1771,1771,1771,1771,0
|
|
20240702,162100,70997212,1771,1771,1771,1771,0
|
|
20240702,162000,70997212,1771,1771,1771,1771,0
|
|
20240702,161900,70997212,1771,1771,1771,1771,0
|
|
20240702,161800,70997212,1771,1771,1771,1771,0
|
|
20240702,161700,70997212,1771,1771,1771,1771,0
|
|
20240702,161600,70997212,1771,1771,1771,1771,0
|
|
20240702,161500,70997212,1771,1771,1771,1771,0
|
|
20240702,161400,70997212,1771,1771,1771,1771,0
|
|
20240702,161300,70997212,1771,1771,1771,1771,0
|
|
20240702,161200,70997212,1771,1771,1771,1771,0
|
|
20240702,161100,70997212,1771,1771,1771,1771,0
|
|
20240702,161000,70997212,1771,1771,1771,1771,0
|
|
20240702,160900,70997212,1771,1771,1771,1771,0
|
|
20240702,160800,70997212,1771,1771,1771,1771,0
|
|
20240702,160700,70997212,1771,1771,1771,1771,0
|
|
20240702,160600,70997212,1771,1771,1771,1771,0
|
|
20240702,160500,70997212,1771,1771,1771,1771,0
|
|
20240702,160400,70997212,1771,1771,1771,1771,0
|
|
20240702,160300,70997212,1771,1771,1771,1771,0
|
|
20240702,160200,70997212,1771,1771,1771,1771,0
|
|
20240702,160100,70997212,1771,1771,1771,1771,0
|
|
20240702,160000,70997212,1771,1771,1771,1771,3744
|
|
20240702,155900,70997212,1771,1771,1771,1771,0
|
|
20240702,155800,70997212,1771,1771,1771,1771,0
|
|
20240702,155700,70997212,1771,1771,1771,1771,0
|
|
20240702,155600,70997212,1771,1771,1771,1771,0
|
|
20240702,155500,70997212,1771,1771,1771,1771,0
|
|
20240702,155400,70997212,1771,1771,1771,1771,0
|
|
20240702,155300,70997212,1771,1771,1771,1771,0
|
|
20240702,155200,70997212,1771,1771,1771,1771,0
|
|
20240702,155100,70997212,1771,1771,1771,1771,0
|
|
20240702,155000,70997212,1771,1771,1771,1771,0
|
|
20240702,154900,70997212,1771,1771,1771,1771,0
|
|
20240702,154800,70997212,1771,1771,1771,1771,0
|
|
20240702,154700,70997212,1771,1771,1771,1771,0
|
|
20240702,154600,70997212,1771,1771,1771,1771,0
|
|
20240702,154500,70997212,1771,1771,1771,1771,0
|
|
20240702,154400,70997212,1771,1771,1771,1771,0
|
|
20240702,154300,70997212,1771,1771,1771,1771,0
|
|
20240702,154200,70997212,1771,1771,1771,1771,0
|
|
20240702,154100,70997212,1771,1771,1771,1771,0
|
|
20240702,154000,70997212,1771,1771,1771,1771,0
|
|
20240702,153900,70997212,1771,1771,1771,1771,0
|
|
20240702,153800,70997212,1771,1771,1771,1771,0
|
|
20240702,153700,70997212,1771,1771,1771,1771,0
|
|
20240702,153600,70997212,1771,1771,1771,1771,0
|
|
20240702,153500,70997212,1771,1771,1771,1771,0
|
|
20240702,153400,70997212,1771,1771,1771,1771,0
|
|
20240702,153300,70997212,1771,1771,1771,1771,0
|
|
20240702,153200,70997212,1771,1771,1771,1771,0
|
|
20240702,153100,70997212,1771,1771,1771,1771,0
|
|
20240702,153000,70997212,1771,1771,1771,1771,7488
|
|
20240702,152900,64366588,1780,1780,1780,1780,0
|
|
20240702,152800,64366588,1780,1780,1780,1780,0
|
|
20240702,152700,64366588,1780,1780,1780,1780,0
|
|
20240702,152600,64366588,1780,1780,1780,1780,0
|
|
20240702,152500,64366588,1780,1780,1780,1780,0
|
|
20240702,152400,64366588,1780,1780,1780,1780,0
|
|
20240702,152300,64366588,1780,1780,1780,1780,0
|
|
20240702,152200,64366588,1780,1780,1780,1780,0
|
|
20240702,152100,64366588,1780,1780,1780,1780,0
|
|
20240702,152000,64366588,1780,1780,1780,1780,0
|
|
20240702,151900,64366588,1780,1780,1780,1780,11
|
|
20240702,151800,64347008,1780,1780,1780,1780,1
|
|
20240702,151700,64345228,1780,1780,1780,1780,20
|
|
20240702,151600,64309628,1775,1777,1780,1775,164
|
|
20240702,151500,64018201,1780,1780,1780,1780,0
|
|
20240702,151400,64018201,1780,1780,1780,1780,43
|
|
20240702,151300,63941661,1780,1780,1780,1780,12
|
|
20240702,151200,63920301,1777,1777,1777,1777,0
|
|
20240702,151100,63920301,1777,1777,1777,1777,0
|
|
20240702,151000,63920301,1777,1777,1777,1777,0
|
|
20240702,150900,63920301,1777,1777,1777,1777,296
|
|
20240702,150800,63394309,1779,1779,1779,1779,0
|
|
20240702,150700,63394309,1779,1779,1779,1779,0
|
|
20240702,150600,63394309,1779,1780,1780,1779,27
|
|
20240702,150500,63346272,1785,1785,1785,1785,93
|
|
20240702,150400,63180267,1785,1785,1785,1785,0
|
|
20240702,150300,63180267,1785,1785,1785,1785,0
|
|
20240702,150200,63180267,1785,1785,1785,1785,0
|
|
20240702,150100,63180267,1785,1785,1785,1785,0
|
|
20240702,150000,63180267,1785,1785,1785,1785,310
|
|
20240702,145900,62626917,1785,1785,1785,1785,0
|
|
20240702,145800,62626917,1785,1785,1785,1785,91
|
|
20240702,145700,62464482,1778,1778,1778,1778,0
|
|
20240702,145600,62464482,1778,1778,1778,1778,0
|
|
20240702,145500,62464482,1778,1778,1778,1778,0
|
|
20240702,145400,62464482,1778,1778,1778,1778,0
|
|
20240702,145300,62464482,1778,1778,1778,1778,0
|
|
20240702,145200,62464482,1778,1778,1778,1778,690
|
|
20240702,145100,61237662,1778,1778,1778,1778,50
|
|
20240702,145000,61148762,1778,1778,1778,1778,0
|
|
20240702,144900,61148762,1778,1778,1778,1778,359
|
|
20240702,144800,60510460,1778,1778,1778,1778,0
|
|
20240702,144700,60510460,1778,1778,1778,1778,0
|
|
20240702,144600,60510460,1778,1778,1778,1778,0
|
|
20240702,144500,60510460,1778,1778,1778,1778,0
|
|
20240702,144400,60510460,1778,1777,1778,1775,902
|
|
20240702,144300,58909102,1778,1778,1778,1778,0
|
|
20240702,144200,58909102,1778,1778,1778,1778,0
|
|
20240702,144100,58909102,1778,1778,1778,1778,0
|
|
20240702,144000,58909102,1778,1778,1778,1778,0
|
|
20240702,143900,58909102,1778,1778,1778,1778,0
|
|
20240702,143800,58909102,1778,1778,1778,1778,0
|
|
20240702,143700,58909102,1778,1778,1778,1778,0
|
|
20240702,143600,58909102,1778,1778,1778,1778,0
|
|
20240702,143500,58909102,1778,1778,1778,1778,0
|
|
20240702,143400,58909102,1778,1778,1778,1778,0
|
|
20240702,143300,58909102,1778,1778,1778,1778,0
|
|
20240702,143200,58909102,1778,1778,1778,1778,0
|
|
20240702,143100,58909102,1778,1778,1778,1778,0
|
|
20240702,143000,58909102,1778,1778,1778,1778,0
|
|
20240702,142900,58909102,1778,1778,1778,1778,0
|
|
20240702,142800,58909102,1778,1778,1778,1778,0
|
|
20240702,142700,58909102,1778,1778,1778,1778,0
|
|
20240702,142600,58909102,1778,1778,1778,1778,0
|
|
20240702,142500,58909102,1778,1778,1778,1778,0
|
|
20240702,142400,58909102,1778,1778,1778,1778,0
|
|
20240702,142300,58909102,1778,1778,1778,1778,0
|
|
20240702,142200,58909102,1778,1778,1778,1778,10
|
|
20240702,142100,58891322,1778,1778,1778,1778,0
|
|
20240702,142000,58891322,1778,1778,1778,1778,0
|
|
20240702,141900,58891322,1778,1778,1778,1778,0
|
|
20240702,141800,58891322,1778,1778,1778,1778,273
|
|
20240702,141700,58405928,1778,1778,1778,1778,0
|
|
20240702,141600,58405928,1778,1778,1778,1778,0
|
|
20240702,141500,58405928,1778,1778,1778,1778,0
|
|
20240702,141400,58405928,1778,1781,1781,1778,100
|
|
20240702,141300,58227851,1785,1785,1785,1785,88
|
|
20240702,141200,58070771,1785,1785,1785,1785,0
|
|
20240702,141100,58070771,1785,1785,1785,1785,35
|
|
20240702,141000,58008296,1785,1785,1785,1785,0
|
|
20240702,140900,58008296,1785,1785,1785,1785,2
|
|
20240702,140800,58004726,1785,1785,1785,1785,0
|
|
20240702,140700,58004726,1785,1785,1785,1785,28
|
|
20240702,140600,57954746,1785,1785,1785,1785,0
|
|
20240702,140500,57954746,1785,1785,1785,1785,0
|
|
20240702,140400,57954746,1785,1785,1785,1785,0
|
|
20240702,140300,57954746,1785,1785,1785,1785,0
|
|
20240702,140200,57954746,1785,1785,1785,1785,0
|
|
20240702,140100,57954746,1785,1785,1785,1785,0
|
|
20240702,140000,57954746,1785,1785,1785,1785,0
|
|
20240702,135900,57954746,1785,1785,1785,1785,0
|
|
20240702,135800,57954746,1785,1785,1785,1785,0
|
|
20240702,135700,57954746,1785,1785,1785,1785,0
|
|
20240702,135600,57954746,1785,1785,1785,1785,0
|
|
20240702,135500,57954746,1785,1785,1785,1785,0
|
|
20240702,135400,57954746,1785,1785,1785,1785,0
|
|
20240702,135300,57954746,1785,1785,1785,1785,0
|
|
20240702,135200,57954746,1785,1785,1785,1785,0
|
|
20240702,135100,57954746,1785,1785,1785,1785,0
|
|
20240702,135000,57954746,1785,1785,1785,1785,0
|
|
20240702,134900,57954746,1785,1785,1785,1785,91
|
|
20240702,134800,57792311,1785,1785,1785,1785,0
|
|
20240702,134700,57792311,1785,1785,1785,1785,0
|
|
20240702,134600,57792311,1785,1785,1785,1785,0
|
|
20240702,134500,57792311,1785,1785,1785,1785,0
|
|
20240702,134400,57792311,1785,1785,1785,1785,0
|
|
20240702,134300,57792311,1785,1785,1785,1785,0
|
|
20240702,134200,57792311,1785,1785,1785,1785,0
|
|
20240702,134100,57792311,1785,1785,1785,1785,0
|
|
20240702,134000,57792311,1785,1785,1785,1785,0
|
|
20240702,133900,57792311,1785,1785,1785,1785,0
|
|
20240702,133800,57792311,1785,1785,1785,1785,0
|
|
20240702,133700,57792311,1785,1785,1785,1785,0
|
|
20240702,133600,57792311,1785,1785,1785,1785,0
|
|
20240702,133500,57792311,1785,1785,1785,1785,0
|
|
20240702,133400,57792311,1785,1785,1785,1785,0
|
|
20240702,133300,57792311,1785,1785,1785,1785,0
|
|
20240702,133200,57792311,1785,1785,1785,1785,0
|
|
20240702,133100,57792311,1785,1785,1785,1785,0
|
|
20240702,133000,57792311,1785,1785,1785,1785,0
|
|
20240702,132900,57792311,1785,1785,1785,1785,0
|
|
20240702,132800,57792311,1785,1785,1785,1785,0
|
|
20240702,132700,57792311,1785,1785,1785,1785,90
|
|
20240702,132600,57631661,1785,1785,1785,1785,0
|
|
20240702,132500,57631661,1785,1785,1785,1785,0
|
|
20240702,132400,57631661,1785,1785,1785,1785,0
|
|
20240702,132300,57631661,1785,1785,1785,1785,0
|
|
20240702,132200,57631661,1785,1785,1785,1785,0
|
|
20240702,132100,57631661,1785,1785,1785,1785,0
|
|
20240702,132000,57631661,1785,1785,1785,1785,0
|
|
20240702,131900,57631661,1785,1785,1785,1785,0
|
|
20240702,131800,57631661,1785,1785,1785,1785,0
|
|
20240702,131700,57631661,1785,1785,1785,1785,0
|
|
20240702,131600,57631661,1785,1785,1785,1785,0
|
|
20240702,131500,57631661,1785,1785,1785,1785,0
|
|
20240702,131400,57631661,1785,1785,1785,1785,0
|
|
20240702,131300,57631661,1785,1785,1785,1785,0
|
|
20240702,131200,57631661,1785,1785,1785,1785,0
|
|
20240702,131100,57631661,1785,1785,1785,1785,0
|
|
20240702,131000,57631661,1785,1785,1785,1785,0
|
|
20240702,130900,57631661,1785,1785,1785,1785,0
|
|
20240702,130800,57631661,1785,1785,1785,1785,0
|
|
20240702,130700,57631661,1785,1785,1785,1785,0
|
|
20240702,130600,57631661,1785,1785,1785,1785,0
|
|
20240702,130500,57631661,1785,1785,1785,1785,1
|
|
20240702,130400,57629876,1780,1780,1780,1780,0
|
|
20240702,130300,57629876,1780,1780,1780,1780,0
|
|
20240702,130200,57629876,1780,1780,1780,1780,0
|
|
20240702,130100,57629876,1780,1780,1780,1780,70
|
|
20240702,130000,57505276,1785,1785,1785,1785,0
|
|
20240702,125900,57505276,1785,1785,1785,1785,0
|
|
20240702,125800,57505276,1785,1785,1785,1785,0
|
|
20240702,125700,57505276,1785,1781,1785,1781,100
|
|
20240702,125600,57327022,1781,1781,1781,1781,0
|
|
20240702,125500,57327022,1781,1781,1781,1781,0
|
|
20240702,125400,57327022,1781,1781,1781,1781,0
|
|
20240702,125300,57327022,1781,1781,1781,1781,0
|
|
20240702,125200,57327022,1781,1781,1781,1781,0
|
|
20240702,125100,57327022,1781,1781,1781,1781,0
|
|
20240702,125000,57327022,1781,1781,1781,1781,2
|
|
20240702,124900,57323460,1783,1783,1783,1783,0
|
|
20240702,124800,57323460,1783,1783,1783,1783,0
|
|
20240702,124700,57323460,1783,1783,1783,1783,0
|
|
20240702,124600,57323460,1783,1783,1783,1783,1
|
|
20240702,124500,57321677,1782,1781,1782,1781,8
|
|
20240702,124400,57307425,1781,1786,1786,1781,1185
|
|
20240702,124300,55191965,1786,1786,1786,1786,0
|
|
20240702,124200,55191965,1786,1786,1786,1786,29
|
|
20240702,124100,55140171,1787,1787,1787,1787,0
|
|
20240702,124000,55140171,1787,1787,1787,1787,0
|
|
20240702,123900,55140171,1787,1787,1787,1787,0
|
|
20240702,123800,55140171,1787,1787,1787,1787,0
|
|
20240702,123700,55140171,1787,1788,1788,1787,171
|
|
20240702,123600,54834424,1788,1788,1788,1788,0
|
|
20240702,123500,54834424,1788,1788,1788,1788,194
|
|
20240702,123400,54487552,1788,1788,1788,1788,0
|
|
20240702,123300,54487552,1788,1788,1788,1788,0
|
|
20240702,123200,54487552,1788,1788,1788,1788,0
|
|
20240702,123100,54487552,1788,1788,1788,1788,0
|
|
20240702,123000,54487552,1788,1788,1788,1788,0
|
|
20240702,122900,54487552,1788,1788,1788,1788,0
|
|
20240702,122800,54487552,1788,1788,1788,1788,0
|
|
20240702,122700,54487552,1788,1788,1788,1788,0
|
|
20240702,122600,54487552,1788,1788,1788,1788,0
|
|
20240702,122500,54487552,1788,1788,1788,1788,0
|
|
20240702,122400,54487552,1788,1789,1789,1788,10
|
|
20240702,122300,54469671,1801,1801,1801,1801,88
|
|
20240702,122200,54311183,1801,1801,1801,1801,0
|
|
20240702,122100,54311183,1801,1801,1801,1801,0
|
|
20240702,122000,54311183,1801,1801,1801,1801,0
|
|
20240702,121900,54311183,1801,1801,1801,1801,0
|
|
20240702,121800,54311183,1801,1801,1801,1801,0
|
|
20240702,121700,54311183,1801,1801,1801,1801,0
|
|
20240702,121600,54311183,1801,1801,1801,1801,0
|
|
20240702,121500,54311183,1801,1801,1801,1801,0
|
|
20240702,121400,54311183,1801,1801,1801,1801,0
|
|
20240702,121300,54311183,1801,1801,1801,1801,0
|
|
20240702,121200,54311183,1801,1801,1801,1801,0
|
|
20240702,121100,54311183,1801,1801,1801,1801,0
|
|
20240702,121000,54311183,1801,1801,1801,1801,0
|
|
20240702,120900,54311183,1801,1801,1801,1801,0
|
|
20240702,120800,54311183,1801,1801,1801,1801,0
|
|
20240702,120700,54311183,1801,1801,1801,1801,0
|
|
20240702,120600,54311183,1801,1801,1801,1801,0
|
|
20240702,120500,54311183,1801,1801,1801,1801,1
|
|
20240702,120400,54309382,1787,1787,1787,1787,0
|
|
20240702,120300,54309382,1787,1787,1787,1787,0
|
|
20240702,120200,54309382,1787,1787,1787,1787,0
|
|
20240702,120100,54309382,1787,1801,1801,1786,1119
|
|
20240702,120000,52308535,1801,1801,1801,1801,0
|
|
20240702,115900,52308535,1801,1801,1801,1801,0
|
|
20240702,115800,52308535,1801,1801,1801,1801,0
|
|
20240702,115700,52308535,1801,1801,1801,1801,0
|
|
20240702,115600,52308535,1801,1803,1803,1801,2
|
|
20240702,115500,52304931,1801,1801,1801,1801,0
|
|
20240702,115400,52304931,1801,1803,1803,1801,2
|
|
20240702,115300,52301327,1803,1803,1803,1803,0
|
|
20240702,115200,52301327,1803,1803,1803,1803,0
|
|
20240702,115100,52301327,1803,1803,1803,1803,0
|
|
20240702,115000,52301327,1803,1803,1803,1803,0
|
|
20240702,114900,52301327,1803,1798,1803,1798,166
|
|
20240702,114800,52002044,1797,1797,1797,1797,83
|
|
20240702,114700,51852893,1797,1790,1797,1790,737
|
|
20240702,114600,50532385,1789,1789,1789,1789,0
|
|
20240702,114500,50532385,1789,1789,1789,1789,0
|
|
20240702,114400,50532385,1789,1789,1789,1789,150
|
|
20240702,114300,50264035,1787,1787,1787,1787,0
|
|
20240702,114200,50264035,1787,1787,1787,1787,0
|
|
20240702,114100,50264035,1787,1787,1787,1787,0
|
|
20240702,114000,50264035,1787,1787,1787,1787,0
|
|
20240702,113900,50264035,1787,1787,1787,1787,0
|
|
20240702,113800,50264035,1787,1787,1787,1787,0
|
|
20240702,113700,50264035,1787,1787,1787,1787,0
|
|
20240702,113600,50264035,1787,1787,1787,1787,0
|
|
20240702,113500,50264035,1787,1787,1787,1787,0
|
|
20240702,113400,50264035,1787,1787,1787,1787,0
|
|
20240702,113300,50264035,1787,1787,1787,1787,0
|
|
20240702,113200,50264035,1787,1787,1787,1787,0
|
|
20240702,113100,50264035,1787,1787,1787,1787,0
|
|
20240702,113000,50264035,1787,1787,1787,1787,1
|
|
20240702,112900,50262248,1787,1787,1787,1787,0
|
|
20240702,112800,50262248,1787,1787,1787,1787,0
|
|
20240702,112700,50262248,1787,1787,1787,1787,0
|
|
20240702,112600,50262248,1787,1787,1787,1787,0
|
|
20240702,112500,50262248,1787,1787,1787,1787,92
|
|
20240702,112400,50097844,1788,1788,1788,1788,0
|
|
20240702,112300,50097844,1788,1788,1788,1788,0
|
|
20240702,112200,50097844,1788,1788,1788,1788,1
|
|
20240702,112100,50096056,1785,1785,1785,1785,0
|
|
20240702,112000,50096056,1785,1785,1785,1785,0
|
|
20240702,111900,50096056,1785,1785,1785,1785,0
|
|
20240702,111800,50096056,1785,1785,1785,1785,0
|
|
20240702,111700,50096056,1785,1785,1785,1785,0
|
|
20240702,111600,50096056,1785,1785,1785,1785,0
|
|
20240702,111500,50096056,1785,1785,1785,1785,0
|
|
20240702,111400,50096056,1785,1785,1785,1785,0
|
|
20240702,111300,50096056,1785,1785,1785,1785,0
|
|
20240702,111200,50096056,1785,1785,1785,1785,104
|
|
20240702,111100,49910416,1787,1787,1787,1787,0
|
|
20240702,111000,49910416,1787,1787,1787,1787,0
|
|
20240702,110900,49910416,1787,1787,1787,1787,0
|
|
20240702,110800,49910416,1787,1787,1787,1787,1
|
|
20240702,110700,49908629,1785,1785,1785,1785,0
|
|
20240702,110600,49908629,1785,1785,1785,1785,0
|
|
20240702,110500,49908629,1785,1785,1785,1785,0
|
|
20240702,110400,49908629,1785,1785,1785,1785,0
|
|
20240702,110300,49908629,1785,1785,1785,1785,0
|
|
20240702,110200,49908629,1785,1785,1785,1785,0
|
|
20240702,110100,49908629,1785,1785,1785,1785,0
|
|
20240702,110000,49908629,1785,1785,1785,1785,0
|
|
20240702,105900,49908629,1785,1785,1785,1785,0
|
|
20240702,105800,49908629,1785,1785,1785,1785,10
|
|
20240702,105700,49890779,1786,1786,1786,1785,3
|
|
20240702,105600,49885422,1772,1772,1772,1772,0
|
|
20240702,105500,49885422,1772,1772,1772,1772,0
|
|
20240702,105400,49885422,1772,1772,1772,1772,0
|
|
20240702,105300,49885422,1772,1776,1776,1772,2000
|
|
20240702,105200,46336984,1799,1799,1799,1799,0
|
|
20240702,105100,46336984,1799,1800,1800,1799,101
|
|
20240702,105000,46155185,1804,1805,1805,1804,2
|
|
20240702,104900,46151576,1805,1805,1805,1805,0
|
|
20240702,104800,46151576,1805,1802,1809,1800,102
|
|
20240702,104700,45967739,1804,1804,1804,1804,0
|
|
20240702,104600,45967739,1804,1804,1804,1804,0
|
|
20240702,104500,45967739,1804,1804,1804,1804,0
|
|
20240702,104400,45967739,1804,1804,1804,1804,0
|
|
20240702,104300,45967739,1804,1804,1804,1804,0
|
|
20240702,104200,45967739,1804,1804,1804,1804,0
|
|
20240702,104100,45967739,1804,1804,1804,1804,0
|
|
20240702,104000,45967739,1804,1810,1810,1804,51
|
|
20240702,103900,45875435,1805,1805,1805,1805,0
|
|
20240702,103800,45875435,1805,1805,1805,1805,0
|
|
20240702,103700,45875435,1805,1810,1810,1805,8
|
|
20240702,103600,45860960,1803,1803,1803,1803,0
|
|
20240702,103500,45860960,1803,1803,1803,1803,0
|
|
20240702,103400,45860960,1803,1809,1809,1803,86
|
|
20240702,103300,45705804,1805,1805,1805,1805,0
|
|
20240702,103200,45705804,1805,1805,1805,1805,0
|
|
20240702,103100,45705804,1805,1805,1805,1805,0
|
|
20240702,103000,45705804,1805,1805,1805,1805,0
|
|
20240702,102900,45705804,1805,1805,1805,1805,0
|
|
20240702,102800,45705804,1805,1805,1805,1805,0
|
|
20240702,102700,45705804,1805,1805,1805,1805,0
|
|
20240702,102600,45705804,1805,1805,1805,1805,0
|
|
20240702,102500,45705804,1805,1805,1805,1805,0
|
|
20240702,102400,45705804,1805,1805,1805,1805,0
|
|
20240702,102300,45705804,1805,1805,1805,1805,0
|
|
20240702,102200,45705804,1805,1805,1805,1805,0
|
|
20240702,102100,45705804,1805,1810,1811,1805,12
|
|
20240702,102000,45684088,1805,1806,1811,1805,8
|
|
20240702,101900,45669637,1805,1789,1814,1789,473
|
|
20240702,101800,44823157,1816,1816,1816,1816,5
|
|
20240702,101700,44814077,1811,1797,1821,1797,5101
|
|
20240702,101600,35602393,1798,1798,1798,1798,0
|
|
20240702,101500,35602393,1798,1798,1798,1798,0
|
|
20240702,101400,35602393,1798,1798,1798,1798,0
|
|
20240702,101300,35602393,1798,1798,1798,1798,0
|
|
20240702,101200,35602393,1798,1798,1798,1798,0
|
|
20240702,101100,35602393,1798,1798,1798,1798,100
|
|
20240702,101000,35422593,1798,1778,1798,1778,177
|
|
20240702,100900,35105887,1800,1800,1800,1800,65
|
|
20240702,100800,34988887,1800,1800,1800,1800,0
|
|
20240702,100700,34988887,1800,1800,1800,1800,400
|
|
20240702,100600,34268887,1802,1802,1802,1802,0
|
|
20240702,100500,34268887,1802,1802,1802,1802,0
|
|
20240702,100400,34268887,1802,1802,1802,1802,0
|
|
20240702,100300,34268887,1802,1802,1802,1802,0
|
|
20240702,100200,34268887,1802,1802,1802,1802,0
|
|
20240702,100100,34268887,1802,1802,1802,1802,0
|
|
20240702,100000,34268887,1802,1802,1802,1802,0
|
|
20240702,095900,34268887,1802,1802,1802,1802,27
|
|
20240702,095800,34220233,1803,1780,1803,1780,1887
|
|
20240702,095700,30838100,1780,1780,1780,1780,0
|
|
20240702,095600,30838100,1780,1780,1780,1780,0
|
|
20240702,095500,30838100,1780,1780,1780,1780,0
|
|
20240702,095400,30838100,1780,1780,1780,1780,5
|
|
20240702,095300,30829200,1780,1773,1780,1770,5002
|
|
20240702,095200,21973980,1780,1780,1780,1780,5
|
|
20240702,095100,21965080,1779,1779,1779,1779,10
|
|
20240702,095000,21947290,1779,1779,1779,1779,1575
|
|
20240702,094900,19145365,1773,1773,1773,1773,2000
|
|
20240702,094800,15599365,1779,1779,1779,1779,0
|
|
20240702,094700,15599365,1779,1779,1779,1779,0
|
|
20240702,094600,15599365,1779,1779,1779,1779,2
|
|
20240702,094500,15595807,1779,1779,1779,1779,0
|
|
20240702,094400,15595807,1779,1779,1779,1779,0
|
|
20240702,094300,15595807,1779,1772,1779,1772,1000
|
|
20240702,094200,13817213,1772,1773,1773,1772,2178
|
|
20240702,094100,9957787,1773,1773,1773,1773,873
|
|
20240702,094000,8409958,1774,1774,1774,1774,0
|
|
20240702,093900,8409958,1774,1774,1774,1774,0
|
|
20240702,093800,8409958,1774,1774,1774,1774,0
|
|
20240702,093700,8409958,1774,1776,1776,1774,1898
|
|
20240702,093600,5041475,1777,1779,1779,1777,100
|
|
20240702,093500,4863685,1779,1779,1779,1779,0
|
|
20240702,093400,4863685,1779,1779,1779,1779,0
|
|
20240702,093300,4863685,1779,1779,1779,1779,0
|
|
20240702,093200,4863685,1779,1779,1779,1779,0
|
|
20240702,093100,4863685,1779,1779,1779,1779,0
|
|
20240702,093000,4863685,1779,1780,1780,1779,531
|
|
20240702,092900,3919026,1779,1779,1779,1779,0
|
|
20240702,092800,3919026,1779,1779,1779,1779,0
|
|
20240702,092700,3919026,1779,1779,1779,1779,0
|
|
20240702,092600,3919026,1779,1779,1779,1779,0
|
|
20240702,092500,3919026,1779,1780,1780,1779,30
|
|
20240702,092400,3865646,1780,1780,1780,1780,0
|
|
20240702,092300,3865646,1780,1780,1780,1780,0
|
|
20240702,092200,3865646,1780,1780,1780,1780,1
|
|
20240702,092100,3863866,1780,1780,1780,1780,0
|
|
20240702,092000,3863866,1780,1780,1780,1780,0
|
|
20240702,091900,3863866,1780,1780,1780,1780,1
|
|
20240702,091800,3862086,1780,1780,1780,1780,0
|
|
20240702,091700,3862086,1780,1780,1780,1780,0
|
|
20240702,091600,3862086,1780,1780,1780,1780,11
|
|
20240702,091500,3842506,1783,1782,1783,1782,235
|
|
20240702,091400,3423511,1783,1782,1783,1782,100
|
|
20240702,091300,3245232,1780,1780,1780,1780,0
|
|
20240702,091200,3245232,1780,1781,1781,1780,1105
|
|
20240702,091100,1278322,1781,1781,1781,1781,0
|
|
20240702,091000,1278322,1781,1781,1781,1781,0
|
|
20240702,090900,1278322,1781,1781,1781,1781,0
|
|
20240702,090800,1278322,1781,1781,1781,1781,0
|
|
20240702,090700,1278322,1781,1781,1781,1781,0
|
|
20240702,090600,1278322,1781,1781,1781,1781,0
|
|
20240702,090500,1278322,1781,1781,1781,1781,10
|
|
20240702,090400,1260512,1783,1783,1783,1783,0
|
|
20240702,090300,1260512,1783,1783,1783,1783,0
|
|
20240702,090200,1260512,1783,1783,1783,1783,0
|
|
20240702,090100,1260512,1783,1782,1783,1782,100
|
|
20240702,090000,1082240,1780,1780,1780,1780,608
|