594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185100,52820365,1753,1753,1753,1753,138
|
|
20240718,185000,52820365,1753,1753,1753,1753,0
|
|
20240718,184900,52820365,1753,1753,1753,1753,0
|
|
20240718,184800,52820365,1753,1753,1753,1753,0
|
|
20240718,184700,52820365,1753,1753,1753,1753,0
|
|
20240718,184600,52820365,1753,1753,1753,1753,0
|
|
20240718,184500,52820365,1753,1753,1753,1753,0
|
|
20240718,184400,52820365,1753,1753,1753,1753,0
|
|
20240718,184300,52820365,1753,1753,1753,1753,0
|
|
20240718,184200,52820365,1753,1753,1753,1753,0
|
|
20240718,184100,52820365,1753,1753,1753,1753,0
|
|
20240718,184000,52820365,1753,1753,1753,1753,0
|
|
20240718,183900,52820365,1753,1753,1753,1753,0
|
|
20240718,183800,52820365,1753,1753,1753,1753,0
|
|
20240718,183700,52820365,1753,1753,1753,1753,0
|
|
20240718,183600,52820365,1753,1753,1753,1753,0
|
|
20240718,183500,52820365,1753,1753,1753,1753,0
|
|
20240718,183400,52820365,1753,1753,1753,1753,0
|
|
20240718,183300,52820365,1753,1753,1753,1753,0
|
|
20240718,183200,52820365,1753,1753,1753,1753,0
|
|
20240718,183100,52820365,1753,1753,1753,1753,0
|
|
20240718,183000,52820365,1753,1753,1753,1753,0
|
|
20240718,182900,52820365,1753,1753,1753,1753,0
|
|
20240718,182800,52820365,1753,1753,1753,1753,0
|
|
20240718,182700,52820365,1753,1753,1753,1753,0
|
|
20240718,182600,52820365,1753,1753,1753,1753,0
|
|
20240718,182500,52820365,1753,1753,1753,1753,0
|
|
20240718,182400,52820365,1753,1753,1753,1753,0
|
|
20240718,182300,52820365,1753,1753,1753,1753,0
|
|
20240718,182200,52820365,1753,1753,1753,1753,0
|
|
20240718,182100,52820365,1753,1753,1753,1753,138
|
|
20240718,182000,52820365,1753,1753,1753,1753,0
|
|
20240718,181900,52820365,1753,1753,1753,1753,0
|
|
20240718,181800,52820365,1753,1753,1753,1753,0
|
|
20240718,181700,52820365,1753,1753,1753,1753,0
|
|
20240718,181600,52820365,1753,1753,1753,1753,0
|
|
20240718,181500,52820365,1753,1753,1753,1753,0
|
|
20240718,181400,52820365,1753,1753,1753,1753,0
|
|
20240718,181300,52820365,1753,1753,1753,1753,0
|
|
20240718,181200,52820365,1753,1753,1753,1753,0
|
|
20240718,181100,52820365,1753,1753,1753,1753,0
|
|
20240718,181000,52820365,1753,1753,1753,1753,0
|
|
20240718,180900,52820365,1753,1753,1753,1753,0
|
|
20240718,180800,52820365,1753,1753,1753,1753,0
|
|
20240718,180700,52820365,1753,1753,1753,1753,0
|
|
20240718,180600,52820365,1753,1753,1753,1753,0
|
|
20240718,180500,52820365,1753,1753,1753,1753,0
|
|
20240718,180400,52820365,1753,1753,1753,1753,0
|
|
20240718,180300,52820365,1753,1753,1753,1753,0
|
|
20240718,180200,52820365,1753,1753,1753,1753,0
|
|
20240718,180100,52820365,1753,1753,1753,1753,0
|
|
20240718,180000,52820365,1753,1753,1753,1753,0
|
|
20240718,175900,52820365,1753,1753,1753,1753,0
|
|
20240718,175800,52820365,1753,1753,1753,1753,0
|
|
20240718,175700,52820365,1753,1753,1753,1753,0
|
|
20240718,175600,52820365,1753,1753,1753,1753,0
|
|
20240718,175500,52820365,1753,1753,1753,1753,0
|
|
20240718,175400,52820365,1753,1753,1753,1753,0
|
|
20240718,175300,52820365,1753,1753,1753,1753,0
|
|
20240718,175200,52820365,1753,1753,1753,1753,0
|
|
20240718,175100,52820365,1753,1753,1753,1753,138
|
|
20240718,175000,52820365,1753,1753,1753,1753,0
|
|
20240718,174900,52820365,1753,1753,1753,1753,0
|
|
20240718,174800,52820365,1753,1753,1753,1753,0
|
|
20240718,174700,52820365,1753,1753,1753,1753,0
|
|
20240718,174600,52820365,1753,1753,1753,1753,0
|
|
20240718,174500,52820365,1753,1753,1753,1753,0
|
|
20240718,174400,52820365,1753,1753,1753,1753,0
|
|
20240718,174300,52820365,1753,1753,1753,1753,0
|
|
20240718,174200,52820365,1753,1753,1753,1753,0
|
|
20240718,174100,52820365,1753,1753,1753,1753,0
|
|
20240718,174000,52820365,1753,1753,1753,1753,0
|
|
20240718,173900,52820365,1753,1753,1753,1753,0
|
|
20240718,173800,52820365,1753,1753,1753,1753,0
|
|
20240718,173700,52820365,1753,1753,1753,1753,0
|
|
20240718,173600,52820365,1753,1753,1753,1753,0
|
|
20240718,173500,52820365,1753,1753,1753,1753,0
|
|
20240718,173400,52820365,1753,1753,1753,1753,0
|
|
20240718,173300,52820365,1753,1753,1753,1753,0
|
|
20240718,173200,52820365,1753,1753,1753,1753,0
|
|
20240718,173100,52820365,1753,1753,1753,1753,0
|
|
20240718,173000,52820365,1753,1753,1753,1753,0
|
|
20240718,172900,52820365,1753,1753,1753,1753,0
|
|
20240718,172800,52820365,1753,1753,1753,1753,0
|
|
20240718,172700,52820365,1753,1753,1753,1753,0
|
|
20240718,172600,52820365,1753,1753,1753,1753,0
|
|
20240718,172500,52820365,1753,1753,1753,1753,0
|
|
20240718,172400,52820365,1753,1753,1753,1753,0
|
|
20240718,172300,52820365,1753,1753,1753,1753,0
|
|
20240718,172200,52820365,1753,1753,1753,1753,0
|
|
20240718,172100,52820365,1753,1753,1753,1753,138
|
|
20240718,172000,52820365,1753,1753,1753,1753,0
|
|
20240718,171900,52820365,1753,1753,1753,1753,0
|
|
20240718,171800,52820365,1753,1753,1753,1753,0
|
|
20240718,171700,52820365,1753,1753,1753,1753,0
|
|
20240718,171600,52820365,1753,1753,1753,1753,0
|
|
20240718,171500,52820365,1753,1753,1753,1753,0
|
|
20240718,171400,52820365,1753,1753,1753,1753,0
|
|
20240718,171300,52820365,1753,1753,1753,1753,0
|
|
20240718,171200,52820365,1753,1753,1753,1753,0
|
|
20240718,171100,52820365,1753,1753,1753,1753,0
|
|
20240718,171000,52820365,1753,1753,1753,1753,0
|
|
20240718,170900,52820365,1753,1753,1753,1753,0
|
|
20240718,170800,52820365,1753,1753,1753,1753,0
|
|
20240718,170700,52820365,1753,1753,1753,1753,0
|
|
20240718,170600,52820365,1753,1753,1753,1753,0
|
|
20240718,170500,52820365,1753,1753,1753,1753,0
|
|
20240718,170400,52820365,1753,1753,1753,1753,0
|
|
20240718,170300,52820365,1753,1753,1753,1753,0
|
|
20240718,170200,52820365,1753,1753,1753,1753,0
|
|
20240718,170100,52820365,1753,1753,1753,1753,0
|
|
20240718,170000,52820365,1753,1753,1753,1753,0
|
|
20240718,165900,52820365,1753,1753,1753,1753,0
|
|
20240718,165800,52820365,1753,1753,1753,1753,0
|
|
20240718,165700,52820365,1753,1753,1753,1753,0
|
|
20240718,165600,52820365,1753,1753,1753,1753,0
|
|
20240718,165500,52820365,1753,1753,1753,1753,0
|
|
20240718,165400,52820365,1753,1753,1753,1753,0
|
|
20240718,165300,52820365,1753,1753,1753,1753,0
|
|
20240718,165200,52820365,1753,1753,1753,1753,0
|
|
20240718,165100,52820365,1753,1753,1753,1753,138
|
|
20240718,165000,52820365,1753,1753,1753,1753,0
|
|
20240718,164900,52820365,1753,1753,1753,1753,0
|
|
20240718,164800,52820365,1753,1753,1753,1753,0
|
|
20240718,164700,52820365,1753,1753,1753,1753,0
|
|
20240718,164600,52820365,1753,1753,1753,1753,0
|
|
20240718,164500,52820365,1753,1753,1753,1753,0
|
|
20240718,164400,52820365,1753,1753,1753,1753,0
|
|
20240718,164300,52820365,1753,1753,1753,1753,0
|
|
20240718,164200,52820365,1753,1753,1753,1753,0
|
|
20240718,164100,52820365,1753,1753,1753,1753,0
|
|
20240718,164000,52820365,1753,1753,1753,1753,0
|
|
20240718,163900,52820365,1753,1753,1753,1753,0
|
|
20240718,163800,52820365,1753,1753,1753,1753,0
|
|
20240718,163700,52820365,1753,1753,1753,1753,0
|
|
20240718,163600,52820365,1753,1753,1753,1753,0
|
|
20240718,163500,52820365,1753,1753,1753,1753,0
|
|
20240718,163400,52820365,1753,1753,1753,1753,0
|
|
20240718,163300,52820365,1753,1753,1753,1753,0
|
|
20240718,163200,52820365,1753,1753,1753,1753,0
|
|
20240718,163100,52820365,1753,1753,1753,1753,0
|
|
20240718,163000,52820365,1753,1753,1753,1753,0
|
|
20240718,162900,52820365,1753,1753,1753,1753,0
|
|
20240718,162800,52820365,1753,1753,1753,1753,0
|
|
20240718,162700,52820365,1753,1753,1753,1753,0
|
|
20240718,162600,52820365,1753,1753,1753,1753,0
|
|
20240718,162500,52820365,1753,1753,1753,1753,0
|
|
20240718,162400,52820365,1753,1753,1753,1753,0
|
|
20240718,162300,52820365,1753,1753,1753,1753,0
|
|
20240718,162200,52820365,1753,1753,1753,1753,0
|
|
20240718,162100,52820365,1753,1753,1753,1753,138
|
|
20240718,162000,52820365,1753,1753,1753,1753,0
|
|
20240718,161900,52820365,1753,1753,1753,1753,0
|
|
20240718,161800,52820365,1753,1753,1753,1753,0
|
|
20240718,161700,52820365,1753,1753,1753,1753,0
|
|
20240718,161600,52820365,1753,1753,1753,1753,0
|
|
20240718,161500,52820365,1753,1753,1753,1753,0
|
|
20240718,161400,52820365,1753,1753,1753,1753,0
|
|
20240718,161300,52820365,1753,1753,1753,1753,0
|
|
20240718,161200,52820365,1753,1753,1753,1753,0
|
|
20240718,161100,52820365,1753,1753,1753,1753,0
|
|
20240718,161000,52820365,1753,1753,1753,1753,0
|
|
20240718,160900,52820365,1753,1753,1753,1753,0
|
|
20240718,160800,52820365,1753,1753,1753,1753,0
|
|
20240718,160700,52820365,1753,1753,1753,1753,0
|
|
20240718,160600,52820365,1753,1753,1753,1753,0
|
|
20240718,160500,52820365,1753,1753,1753,1753,0
|
|
20240718,160400,52820365,1753,1753,1753,1753,0
|
|
20240718,160300,52820365,1753,1753,1753,1753,0
|
|
20240718,160200,52820365,1753,1753,1753,1753,0
|
|
20240718,160100,52820365,1753,1753,1753,1753,0
|
|
20240718,160000,52820365,1753,1753,1753,1753,0
|
|
20240718,155900,52820365,1753,1753,1753,1753,0
|
|
20240718,155800,52820365,1753,1753,1753,1753,0
|
|
20240718,155700,52820365,1753,1753,1753,1753,0
|
|
20240718,155600,52820365,1753,1753,1753,1753,0
|
|
20240718,155500,52820365,1753,1753,1753,1753,0
|
|
20240718,155400,52820365,1753,1753,1753,1753,0
|
|
20240718,155300,52820365,1753,1753,1753,1753,0
|
|
20240718,155200,52820365,1753,1753,1753,1753,0
|
|
20240718,155100,52820365,1753,1753,1753,1753,138
|
|
20240718,155000,52820365,1753,1753,1753,1753,0
|
|
20240718,154900,52820365,1753,1753,1753,1753,0
|
|
20240718,154800,52820365,1753,1753,1753,1753,0
|
|
20240718,154700,52820365,1753,1753,1753,1753,0
|
|
20240718,154600,52820365,1753,1753,1753,1753,0
|
|
20240718,154500,52820365,1753,1753,1753,1753,0
|
|
20240718,154400,52820365,1753,1753,1753,1753,0
|
|
20240718,154300,52820365,1753,1753,1753,1753,0
|
|
20240718,154200,52820365,1753,1753,1753,1753,0
|
|
20240718,154100,52820365,1753,1753,1753,1753,0
|
|
20240718,154000,52820365,1753,1753,1753,1753,0
|
|
20240718,153900,52820365,1753,1753,1753,1753,0
|
|
20240718,153800,52820365,1753,1753,1753,1753,0
|
|
20240718,153700,52820365,1753,1753,1753,1753,0
|
|
20240718,153600,52820365,1753,1753,1753,1753,0
|
|
20240718,153500,52820365,1753,1753,1753,1753,0
|
|
20240718,153400,52820365,1753,1753,1753,1753,0
|
|
20240718,153300,52820365,1753,1753,1753,1753,0
|
|
20240718,153200,52820365,1753,1753,1753,1753,0
|
|
20240718,153100,52820365,1753,1753,1753,1753,0
|
|
20240718,153000,52820365,1753,1753,1753,1753,138
|
|
20240718,152900,52578451,1755,1755,1755,1755,0
|
|
20240718,152800,52578451,1755,1755,1755,1755,0
|
|
20240718,152700,52578451,1755,1755,1755,1755,0
|
|
20240718,152600,52578451,1755,1755,1755,1755,0
|
|
20240718,152500,52578451,1755,1755,1755,1755,0
|
|
20240718,152400,52578451,1755,1755,1755,1755,0
|
|
20240718,152300,52578451,1755,1755,1755,1755,0
|
|
20240718,152200,52578451,1755,1755,1755,1755,0
|
|
20240718,152100,52578451,1755,1755,1755,1755,0
|
|
20240718,152000,52578451,1755,1755,1755,1755,0
|
|
20240718,151900,52578451,1755,1755,1755,1755,0
|
|
20240718,151800,52578451,1755,1755,1755,1755,0
|
|
20240718,151700,52578451,1755,1755,1755,1755,0
|
|
20240718,151600,52578451,1755,1755,1755,1755,1
|
|
20240718,151500,52576696,1756,1756,1756,1756,0
|
|
20240718,151400,52576696,1756,1756,1756,1756,1
|
|
20240718,151300,52574940,1757,1757,1757,1757,0
|
|
20240718,151200,52574940,1757,1757,1757,1757,0
|
|
20240718,151100,52574940,1757,1757,1757,1757,42
|
|
20240718,151000,52501146,1757,1757,1757,1757,1650
|
|
20240718,150900,49602096,1758,1758,1758,1758,0
|
|
20240718,150800,49602096,1758,1758,1758,1758,0
|
|
20240718,150700,49602096,1758,1758,1758,1758,12
|
|
20240718,150600,49581000,1758,1758,1758,1758,0
|
|
20240718,150500,49581000,1758,1758,1758,1758,0
|
|
20240718,150400,49581000,1758,1758,1758,1758,0
|
|
20240718,150300,49581000,1758,1758,1758,1758,6
|
|
20240718,150200,49570452,1758,1758,1758,1757,245
|
|
20240718,150100,49139752,1757,1767,1767,1757,41
|
|
20240718,150000,49067685,1768,1768,1768,1768,25
|
|
20240718,145900,49023485,1769,1769,1769,1769,7
|
|
20240718,145800,49011102,1769,1769,1769,1769,1
|
|
20240718,145700,49009333,1757,1757,1757,1757,0
|
|
20240718,145600,49009333,1757,1757,1757,1757,0
|
|
20240718,145500,49009333,1757,1757,1757,1757,0
|
|
20240718,145400,49009333,1757,1757,1757,1757,0
|
|
20240718,145300,49009333,1757,1757,1757,1757,0
|
|
20240718,145200,49009333,1757,1757,1757,1757,0
|
|
20240718,145100,49009333,1757,1757,1757,1757,0
|
|
20240718,145000,49009333,1757,1757,1757,1757,0
|
|
20240718,144900,49009333,1757,1757,1757,1757,0
|
|
20240718,144800,49009333,1757,1757,1757,1757,0
|
|
20240718,144700,49009333,1757,1768,1768,1757,999
|
|
20240718,144600,47253823,1769,1769,1769,1769,0
|
|
20240718,144500,47253823,1769,1769,1769,1769,0
|
|
20240718,144400,47253823,1769,1769,1769,1769,1
|
|
20240718,144300,47252054,1770,1770,1770,1770,0
|
|
20240718,144200,47252054,1770,1770,1770,1770,0
|
|
20240718,144100,47252054,1770,1764,1770,1764,900
|
|
20240718,144000,45659528,1764,1764,1764,1764,600
|
|
20240718,143900,44601128,1758,1758,1758,1758,647
|
|
20240718,143800,43463702,1758,1755,1758,1755,1223
|
|
20240718,143700,41314871,1754,1754,1754,1754,0
|
|
20240718,143600,41314871,1754,1754,1754,1754,0
|
|
20240718,143500,41314871,1754,1754,1754,1754,0
|
|
20240718,143400,41314871,1754,1754,1754,1754,0
|
|
20240718,143300,41314871,1754,1754,1754,1754,0
|
|
20240718,143200,41314871,1754,1754,1754,1754,0
|
|
20240718,143100,41314871,1754,1754,1754,1754,0
|
|
20240718,143000,41314871,1754,1754,1754,1754,0
|
|
20240718,142900,41314871,1754,1754,1754,1754,0
|
|
20240718,142800,41314871,1754,1754,1754,1754,1
|
|
20240718,142700,41313117,1753,1753,1753,1753,0
|
|
20240718,142600,41313117,1753,1753,1753,1753,1
|
|
20240718,142500,41311364,1754,1754,1754,1754,5
|
|
20240718,142400,41302594,1755,1755,1755,1755,5
|
|
20240718,142300,41293819,1754,1754,1754,1754,0
|
|
20240718,142200,41293819,1754,1754,1754,1754,2
|
|
20240718,142100,41290311,1754,1754,1754,1754,0
|
|
20240718,142000,41290311,1754,1755,1755,1754,2
|
|
20240718,141900,41286802,1753,1753,1753,1753,0
|
|
20240718,141800,41286802,1753,1753,1753,1753,0
|
|
20240718,141700,41286802,1753,1753,1753,1753,0
|
|
20240718,141600,41286802,1753,1753,1753,1753,1
|
|
20240718,141500,41285049,1754,1754,1754,1754,1
|
|
20240718,141400,41283295,1754,1754,1754,1754,1
|
|
20240718,141300,41281541,1754,1754,1754,1754,2
|
|
20240718,141200,41278033,1754,1754,1754,1754,0
|
|
20240718,141100,41278033,1754,1754,1754,1754,1
|
|
20240718,141000,41276279,1754,1754,1754,1754,1
|
|
20240718,140900,41274525,1755,1755,1755,1755,0
|
|
20240718,140800,41274525,1755,1755,1755,1755,1
|
|
20240718,140700,41272770,1756,1756,1756,1756,0
|
|
20240718,140600,41272770,1756,1756,1756,1756,0
|
|
20240718,140500,41272770,1756,1756,1756,1756,40
|
|
20240718,140400,41202530,1754,1754,1754,1754,0
|
|
20240718,140300,41202530,1754,1754,1754,1754,0
|
|
20240718,140200,41202530,1754,1754,1754,1754,0
|
|
20240718,140100,41202530,1754,1755,1755,1754,2
|
|
20240718,140000,41199021,1755,1755,1755,1755,1
|
|
20240718,135900,41197266,1748,1748,1748,1748,0
|
|
20240718,135800,41197266,1748,1748,1748,1748,1
|
|
20240718,135700,41195518,1749,1749,1749,1749,1
|
|
20240718,135600,41193769,1748,1748,1748,1748,0
|
|
20240718,135500,41193769,1748,1748,1748,1748,0
|
|
20240718,135400,41193769,1748,1748,1748,1748,0
|
|
20240718,135300,41193769,1748,1748,1748,1748,0
|
|
20240718,135200,41193769,1748,1750,1750,1748,500
|
|
20240718,135100,40319578,1749,1749,1749,1749,0
|
|
20240718,135000,40319578,1749,1749,1749,1749,0
|
|
20240718,134900,40319578,1749,1749,1749,1749,0
|
|
20240718,134800,40319578,1749,1749,1749,1749,0
|
|
20240718,134700,40319578,1749,1751,1751,1749,462
|
|
20240718,134600,39510974,1752,1752,1752,1752,0
|
|
20240718,134500,39510974,1752,1752,1752,1752,40
|
|
20240718,134400,39440894,1752,1752,1752,1752,0
|
|
20240718,134300,39440894,1752,1752,1752,1752,5
|
|
20240718,134200,39432134,1751,1751,1751,1751,0
|
|
20240718,134100,39432134,1751,1752,1752,1751,95
|
|
20240718,134000,39265774,1752,1752,1752,1752,0
|
|
20240718,133900,39265774,1752,1752,1752,1752,0
|
|
20240718,133800,39265774,1752,1752,1752,1752,0
|
|
20240718,133700,39265774,1752,1752,1752,1752,0
|
|
20240718,133600,39265774,1752,1753,1753,1752,528
|
|
20240718,133500,38340598,1754,1753,1754,1753,11
|
|
20240718,133400,38321314,1753,1753,1753,1753,0
|
|
20240718,133300,38321314,1753,1753,1753,1753,0
|
|
20240718,133200,38321314,1753,1753,1753,1753,0
|
|
20240718,133100,38321314,1753,1753,1753,1753,0
|
|
20240718,133000,38321314,1753,1753,1753,1753,0
|
|
20240718,132900,38321314,1753,1753,1753,1753,0
|
|
20240718,132800,38321314,1753,1753,1753,1753,0
|
|
20240718,132700,38321314,1753,1755,1758,1753,249
|
|
20240718,132600,37884257,1758,1758,1758,1758,0
|
|
20240718,132500,37884257,1758,1758,1758,1758,0
|
|
20240718,132400,37884257,1758,1758,1758,1758,0
|
|
20240718,132300,37884257,1758,1758,1758,1758,0
|
|
20240718,132200,37884257,1758,1758,1758,1758,0
|
|
20240718,132100,37884257,1758,1758,1758,1758,0
|
|
20240718,132000,37884257,1758,1757,1758,1757,100
|
|
20240718,131900,37708460,1758,1758,1758,1758,0
|
|
20240718,131800,37708460,1758,1758,1758,1758,0
|
|
20240718,131700,37708460,1758,1758,1758,1758,0
|
|
20240718,131600,37708460,1758,1758,1758,1758,0
|
|
20240718,131500,37708460,1758,1758,1758,1758,0
|
|
20240718,131400,37708460,1758,1758,1758,1758,0
|
|
20240718,131300,37708460,1758,1758,1758,1758,0
|
|
20240718,131200,37708460,1758,1758,1758,1758,0
|
|
20240718,131100,37708460,1758,1756,1758,1756,20
|
|
20240718,131000,37673302,1756,1756,1756,1756,0
|
|
20240718,130900,37673302,1756,1756,1756,1756,0
|
|
20240718,130800,37673302,1756,1756,1756,1756,0
|
|
20240718,130700,37673302,1756,1756,1756,1756,0
|
|
20240718,130600,37673302,1756,1756,1756,1756,0
|
|
20240718,130500,37673302,1756,1756,1756,1756,0
|
|
20240718,130400,37673302,1756,1756,1756,1756,0
|
|
20240718,130300,37673302,1756,1756,1756,1756,0
|
|
20240718,130200,37673302,1756,1756,1756,1756,0
|
|
20240718,130100,37673302,1756,1756,1756,1756,0
|
|
20240718,130000,37673302,1756,1756,1756,1756,0
|
|
20240718,125900,37673302,1756,1756,1756,1756,0
|
|
20240718,125800,37673302,1756,1756,1756,1756,0
|
|
20240718,125700,37673302,1756,1756,1756,1756,0
|
|
20240718,125600,37673302,1756,1756,1756,1756,0
|
|
20240718,125500,37673302,1756,1756,1756,1756,0
|
|
20240718,125400,37673302,1756,1756,1756,1756,11
|
|
20240718,125300,37653986,1756,1756,1756,1756,0
|
|
20240718,125200,37653986,1756,1756,1756,1756,0
|
|
20240718,125100,37653986,1756,1756,1756,1756,0
|
|
20240718,125000,37653986,1756,1756,1756,1756,0
|
|
20240718,124900,37653986,1756,1756,1756,1756,0
|
|
20240718,124800,37653986,1756,1756,1756,1756,0
|
|
20240718,124700,37653986,1756,1756,1756,1756,0
|
|
20240718,124600,37653986,1756,1756,1756,1756,0
|
|
20240718,124500,37653986,1756,1756,1756,1756,0
|
|
20240718,124400,37653986,1756,1756,1756,1756,0
|
|
20240718,124300,37653986,1756,1756,1756,1756,0
|
|
20240718,124200,37653986,1756,1756,1756,1756,0
|
|
20240718,124100,37653986,1756,1756,1756,1756,0
|
|
20240718,124000,37653986,1756,1756,1756,1756,0
|
|
20240718,123900,37653986,1756,1756,1756,1756,0
|
|
20240718,123800,37653986,1756,1756,1756,1756,0
|
|
20240718,123700,37653986,1756,1756,1756,1756,1
|
|
20240718,123600,37652230,1756,1756,1756,1756,0
|
|
20240718,123500,37652230,1756,1756,1756,1756,1
|
|
20240718,123400,37650474,1757,1757,1757,1757,1
|
|
20240718,123300,37648717,1750,1750,1750,1750,0
|
|
20240718,123200,37648717,1750,1750,1750,1750,0
|
|
20240718,123100,37648717,1750,1750,1750,1750,0
|
|
20240718,123000,37648717,1750,1750,1750,1750,0
|
|
20240718,122900,37648717,1750,1750,1750,1750,0
|
|
20240718,122800,37648717,1750,1750,1750,1750,0
|
|
20240718,122700,37648717,1750,1750,1750,1750,0
|
|
20240718,122600,37648717,1750,1750,1750,1750,0
|
|
20240718,122500,37648717,1750,1750,1750,1750,2199
|
|
20240718,122400,33800467,1751,1757,1757,1751,842
|
|
20240718,122300,32326115,1751,1751,1751,1751,0
|
|
20240718,122200,32326115,1751,1751,1751,1751,0
|
|
20240718,122100,32326115,1751,1751,1751,1751,0
|
|
20240718,122000,32326115,1751,1751,1751,1751,0
|
|
20240718,121900,32326115,1751,1751,1751,1751,0
|
|
20240718,121800,32326115,1751,1751,1751,1751,0
|
|
20240718,121700,32326115,1751,1756,1756,1751,149
|
|
20240718,121600,32065208,1751,1751,1751,1751,0
|
|
20240718,121500,32065208,1751,1751,1751,1751,0
|
|
20240718,121400,32065208,1751,1751,1751,1751,0
|
|
20240718,121300,32065208,1751,1751,1751,1751,0
|
|
20240718,121200,32065208,1751,1751,1751,1751,0
|
|
20240718,121100,32065208,1751,1751,1751,1751,0
|
|
20240718,121000,32065208,1751,1754,1754,1751,10
|
|
20240718,120900,32047692,1756,1756,1756,1756,0
|
|
20240718,120800,32047692,1756,1756,1756,1756,0
|
|
20240718,120700,32047692,1756,1756,1756,1756,0
|
|
20240718,120600,32047692,1756,1756,1756,1756,0
|
|
20240718,120500,32047692,1756,1756,1756,1756,0
|
|
20240718,120400,32047692,1756,1756,1756,1756,0
|
|
20240718,120300,32047692,1756,1756,1756,1756,0
|
|
20240718,120200,32047692,1756,1756,1756,1756,0
|
|
20240718,120100,32047692,1756,1756,1756,1756,0
|
|
20240718,120000,32047692,1756,1756,1756,1756,0
|
|
20240718,115900,32047692,1756,1756,1756,1756,1
|
|
20240718,115800,32045936,1756,1756,1756,1756,1
|
|
20240718,115700,32044180,1758,1758,1758,1758,0
|
|
20240718,115600,32044180,1758,1758,1758,1758,0
|
|
20240718,115500,32044180,1758,1758,1758,1758,0
|
|
20240718,115400,32044180,1758,1758,1758,1758,0
|
|
20240718,115300,32044180,1758,1758,1758,1758,0
|
|
20240718,115200,32044180,1758,1758,1758,1758,0
|
|
20240718,115100,32044180,1758,1758,1758,1758,2
|
|
20240718,115000,32040664,1758,1758,1758,1758,0
|
|
20240718,114900,32040664,1758,1758,1758,1758,0
|
|
20240718,114800,32040664,1758,1758,1758,1758,0
|
|
20240718,114700,32040664,1758,1758,1758,1758,0
|
|
20240718,114600,32040664,1758,1758,1758,1758,0
|
|
20240718,114500,32040664,1758,1758,1758,1758,0
|
|
20240718,114400,32040664,1758,1763,1763,1758,63
|
|
20240718,114300,31929604,1751,1751,1751,1751,0
|
|
20240718,114200,31929604,1751,1751,1751,1751,492
|
|
20240718,114100,31068112,1751,1751,1751,1751,0
|
|
20240718,114000,31068112,1751,1751,1751,1751,508
|
|
20240718,113900,30178604,1750,1750,1750,1750,0
|
|
20240718,113800,30178604,1750,1750,1750,1750,0
|
|
20240718,113700,30178604,1750,1750,1750,1750,0
|
|
20240718,113600,30178604,1750,1750,1750,1750,0
|
|
20240718,113500,30178604,1750,1763,1763,1750,400
|
|
20240718,113400,29478516,1762,1762,1762,1762,0
|
|
20240718,113300,29478516,1762,1762,1762,1762,0
|
|
20240718,113200,29478516,1762,1762,1762,1762,0
|
|
20240718,113100,29478516,1762,1762,1762,1762,0
|
|
20240718,113000,29478516,1762,1762,1762,1762,0
|
|
20240718,112900,29478516,1762,1762,1762,1762,0
|
|
20240718,112800,29478516,1762,1762,1762,1762,0
|
|
20240718,112700,29478516,1762,1762,1762,1762,1
|
|
20240718,112600,29476754,1750,1759,1759,1750,200
|
|
20240718,112500,29126298,1760,1760,1760,1760,0
|
|
20240718,112400,29126298,1760,1761,1761,1760,2
|
|
20240718,112300,29122777,1760,1760,1760,1760,0
|
|
20240718,112200,29122777,1760,1760,1760,1760,1
|
|
20240718,112100,29121017,1760,1760,1760,1760,2
|
|
20240718,112000,29117497,1760,1762,1762,1760,4
|
|
20240718,111900,29110452,1761,1761,1761,1761,0
|
|
20240718,111800,29110452,1761,1762,1762,1761,3
|
|
20240718,111700,29105168,1762,1762,1762,1762,1
|
|
20240718,111600,29103406,1760,1760,1760,1760,0
|
|
20240718,111500,29103406,1760,1760,1760,1760,0
|
|
20240718,111400,29103406,1760,1760,1760,1760,0
|
|
20240718,111300,29103406,1760,1760,1760,1760,0
|
|
20240718,111200,29103406,1760,1760,1760,1760,2
|
|
20240718,111100,29099886,1760,1760,1760,1760,0
|
|
20240718,111000,29099886,1760,1760,1760,1760,0
|
|
20240718,110900,29099886,1760,1760,1760,1760,1
|
|
20240718,110800,29098126,1760,1762,1762,1760,5
|
|
20240718,110700,29089319,1762,1762,1762,1762,4
|
|
20240718,110600,29082271,1753,1753,1753,1753,0
|
|
20240718,110500,29082271,1753,1753,1753,1753,0
|
|
20240718,110400,29082271,1753,1753,1753,1753,0
|
|
20240718,110300,29082271,1753,1753,1753,1753,0
|
|
20240718,110200,29082271,1753,1753,1753,1753,0
|
|
20240718,110100,29082271,1753,1753,1753,1753,0
|
|
20240718,110000,29082271,1753,1753,1753,1753,0
|
|
20240718,105900,29082271,1753,1753,1753,1753,122
|
|
20240718,105800,28868405,1753,1753,1753,1753,78
|
|
20240718,105700,28731671,1753,1753,1753,1753,0
|
|
20240718,105600,28731671,1753,1753,1753,1753,0
|
|
20240718,105500,28731671,1753,1753,1753,1753,7
|
|
20240718,105400,28719400,1754,1754,1754,1754,60
|
|
20240718,105300,28614160,1755,1755,1755,1755,3
|
|
20240718,105200,28608895,1756,1756,1756,1756,402
|
|
20240718,105100,27902983,1756,1756,1756,1756,0
|
|
20240718,105000,27902983,1756,1756,1756,1756,0
|
|
20240718,104900,27902983,1756,1756,1756,1756,117
|
|
20240718,104800,27697531,1756,1756,1756,1756,0
|
|
20240718,104700,27697531,1756,1756,1756,1756,0
|
|
20240718,104600,27697531,1756,1763,1763,1756,2
|
|
20240718,104500,27694012,1753,1753,1753,1753,0
|
|
20240718,104400,27694012,1753,1753,1753,1753,0
|
|
20240718,104300,27694012,1753,1753,1753,1753,0
|
|
20240718,104200,27694012,1753,1753,1753,1753,0
|
|
20240718,104100,27694012,1753,1753,1753,1753,0
|
|
20240718,104000,27694012,1753,1753,1753,1753,0
|
|
20240718,103900,27694012,1753,1753,1753,1753,0
|
|
20240718,103800,27694012,1753,1753,1753,1753,0
|
|
20240718,103700,27694012,1753,1753,1753,1753,0
|
|
20240718,103600,27694012,1753,1753,1753,1753,0
|
|
20240718,103500,27694012,1753,1753,1753,1753,0
|
|
20240718,103400,27694012,1753,1753,1753,1753,0
|
|
20240718,103300,27694012,1753,1753,1753,1753,0
|
|
20240718,103200,27694012,1753,1763,1763,1753,632
|
|
20240718,103100,26585069,1763,1763,1763,1763,0
|
|
20240718,103000,26585069,1763,1763,1763,1763,0
|
|
20240718,102900,26585069,1763,1763,1763,1763,0
|
|
20240718,102800,26585069,1763,1763,1763,1763,0
|
|
20240718,102700,26585069,1763,1763,1763,1763,1
|
|
20240718,102600,26583306,1762,1762,1762,1762,0
|
|
20240718,102500,26583306,1762,1762,1762,1762,0
|
|
20240718,102400,26583306,1762,1762,1762,1762,0
|
|
20240718,102300,26583306,1762,1762,1762,1762,0
|
|
20240718,102200,26583306,1762,1762,1762,1762,0
|
|
20240718,102100,26583306,1762,1762,1762,1762,1
|
|
20240718,102000,26581544,1753,1753,1753,1753,0
|
|
20240718,101900,26581544,1753,1753,1753,1753,0
|
|
20240718,101800,26581544,1753,1753,1753,1753,0
|
|
20240718,101700,26581544,1753,1753,1753,1753,0
|
|
20240718,101600,26581544,1753,1753,1753,1753,0
|
|
20240718,101500,26581544,1753,1757,1757,1753,681
|
|
20240718,101400,25387600,1758,1758,1758,1758,0
|
|
20240718,101300,25387600,1758,1758,1758,1758,0
|
|
20240718,101200,25387600,1758,1758,1758,1758,1
|
|
20240718,101100,25385842,1759,1757,1759,1757,2
|
|
20240718,101000,25382326,1758,1758,1758,1758,0
|
|
20240718,100900,25382326,1758,1758,1758,1758,1
|
|
20240718,100800,25380568,1759,1759,1759,1759,1
|
|
20240718,100700,25378809,1758,1758,1758,1758,69
|
|
20240718,100600,25257507,1759,1759,1759,1759,0
|
|
20240718,100500,25257507,1759,1760,1760,1759,2
|
|
20240718,100400,25253988,1761,1759,1761,1759,5
|
|
20240718,100300,25245190,1760,1760,1760,1760,1
|
|
20240718,100200,25243430,1758,1758,1758,1758,0
|
|
20240718,100100,25243430,1758,1758,1758,1758,0
|
|
20240718,100000,25243430,1758,1758,1758,1758,0
|
|
20240718,095900,25243430,1758,1758,1758,1758,0
|
|
20240718,095800,25243430,1758,1758,1758,1758,0
|
|
20240718,095700,25243430,1758,1758,1758,1758,0
|
|
20240718,095600,25243430,1758,1758,1758,1758,0
|
|
20240718,095500,25243430,1758,1758,1758,1758,22
|
|
20240718,095400,25204754,1764,1764,1764,1764,0
|
|
20240718,095300,25204754,1764,1764,1764,1764,12
|
|
20240718,095200,25183586,1764,1763,1764,1763,23
|
|
20240718,095100,25143024,1763,1763,1763,1763,1
|
|
20240718,095000,25141261,1764,1764,1764,1764,0
|
|
20240718,094900,25141261,1764,1764,1764,1764,0
|
|
20240718,094800,25141261,1764,1764,1764,1764,0
|
|
20240718,094700,25141261,1764,1764,1764,1764,0
|
|
20240718,094600,25141261,1764,1764,1764,1764,0
|
|
20240718,094500,25141261,1764,1764,1764,1764,0
|
|
20240718,094400,25141261,1764,1764,1764,1764,1
|
|
20240718,094300,25139497,1763,1763,1763,1763,1
|
|
20240718,094200,25137734,1763,1763,1763,1763,2
|
|
20240718,094100,25134208,1758,1758,1758,1758,34
|
|
20240718,094000,25074436,1758,1758,1758,1758,0
|
|
20240718,093900,25074436,1758,1758,1758,1758,0
|
|
20240718,093800,25074436,1758,1758,1758,1758,0
|
|
20240718,093700,25074436,1758,1758,1758,1758,61
|
|
20240718,093600,24967198,1759,1762,1762,1759,16
|
|
20240718,093500,24939051,1762,1762,1762,1762,0
|
|
20240718,093400,24939051,1762,1762,1762,1762,0
|
|
20240718,093300,24939051,1762,1762,1762,1762,0
|
|
20240718,093200,24939051,1762,1762,1762,1762,0
|
|
20240718,093100,24939051,1762,1763,1763,1762,2
|
|
20240718,093000,24935526,1764,1765,1765,1764,2
|
|
20240718,092900,24931997,1764,1764,1764,1764,0
|
|
20240718,092800,24931997,1764,1764,1764,1764,1
|
|
20240718,092700,24930233,1765,1758,1766,1758,2183
|
|
20240718,092600,21092504,1758,1758,1758,1758,0
|
|
20240718,092500,21092504,1758,1758,1758,1758,0
|
|
20240718,092400,21092504,1758,1758,1758,1758,0
|
|
20240718,092300,21092504,1758,1758,1758,1758,0
|
|
20240718,092200,21092504,1758,1758,1758,1758,2
|
|
20240718,092100,21088988,1758,1758,1758,1758,0
|
|
20240718,092000,21088988,1758,1758,1758,1758,0
|
|
20240718,091900,21088988,1758,1764,1764,1758,17
|
|
20240718,091800,21059090,1758,1758,1758,1758,0
|
|
20240718,091700,21059090,1758,1757,1758,1757,29
|
|
20240718,091600,21008136,1750,1756,1756,1750,27
|
|
20240718,091500,20960864,1756,1756,1756,1756,0
|
|
20240718,091400,20960864,1756,1756,1756,1756,0
|
|
20240718,091300,20960864,1756,1757,1757,1756,6
|
|
20240718,091200,20950327,1758,1764,1764,1758,10135
|
|
20240718,091100,3132983,1758,1764,1764,1758,680
|
|
20240718,091000,1936907,1765,1766,1766,1765,12
|
|
20240718,090900,1915726,1765,1765,1765,1765,0
|
|
20240718,090800,1915726,1765,1765,1765,1765,0
|
|
20240718,090700,1915726,1765,1765,1765,1765,1
|
|
20240718,090600,1913961,1767,1768,1768,1767,2
|
|
20240718,090500,1910426,1768,1768,1768,1768,1
|
|
20240718,090400,1908658,1764,1768,1768,1764,729
|
|
20240718,090300,621267,1768,1769,1769,1768,2
|
|
20240718,090200,617730,1770,1770,1770,1770,200
|
|
20240718,090100,263730,1770,1770,1770,1770,0
|
|
20240718,090000,263730,1770,1770,1770,1770,149
|