595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,185200,161694705,1649,1649,1649,1649,3623
|
|
20240724,185100,161694705,1649,1649,1649,1649,0
|
|
20240724,185000,161694705,1649,1649,1649,1649,0
|
|
20240724,184900,161694705,1649,1649,1649,1649,0
|
|
20240724,184800,161694705,1649,1649,1649,1649,0
|
|
20240724,184700,161694705,1649,1649,1649,1649,0
|
|
20240724,184600,161694705,1649,1649,1649,1649,0
|
|
20240724,184500,161694705,1649,1649,1649,1649,0
|
|
20240724,184400,161694705,1649,1649,1649,1649,0
|
|
20240724,184300,161694705,1649,1649,1649,1649,0
|
|
20240724,184200,161694705,1649,1649,1649,1649,0
|
|
20240724,184100,161694705,1649,1649,1649,1649,0
|
|
20240724,184000,161694705,1649,1649,1649,1649,0
|
|
20240724,183900,161694705,1649,1649,1649,1649,0
|
|
20240724,183800,161694705,1649,1649,1649,1649,0
|
|
20240724,183700,161694705,1649,1649,1649,1649,0
|
|
20240724,183600,161694705,1649,1649,1649,1649,0
|
|
20240724,183500,161694705,1649,1649,1649,1649,0
|
|
20240724,183400,161694705,1649,1649,1649,1649,0
|
|
20240724,183300,161694705,1649,1649,1649,1649,0
|
|
20240724,183200,161694705,1649,1649,1649,1649,0
|
|
20240724,183100,161694705,1649,1649,1649,1649,0
|
|
20240724,183000,161694705,1649,1649,1649,1649,0
|
|
20240724,182900,161694705,1649,1649,1649,1649,0
|
|
20240724,182800,161694705,1649,1649,1649,1649,0
|
|
20240724,182700,161694705,1649,1649,1649,1649,0
|
|
20240724,182600,161694705,1649,1649,1649,1649,0
|
|
20240724,182500,161694705,1649,1649,1649,1649,0
|
|
20240724,182400,161694705,1649,1649,1649,1649,0
|
|
20240724,182300,161694705,1649,1649,1649,1649,0
|
|
20240724,182200,161694705,1649,1649,1649,1649,3623
|
|
20240724,182100,161694705,1649,1649,1649,1649,0
|
|
20240724,182000,161694705,1649,1649,1649,1649,0
|
|
20240724,181900,161694705,1649,1649,1649,1649,0
|
|
20240724,181800,161694705,1649,1649,1649,1649,0
|
|
20240724,181700,161694705,1649,1649,1649,1649,0
|
|
20240724,181600,161694705,1649,1649,1649,1649,0
|
|
20240724,181500,161694705,1649,1649,1649,1649,0
|
|
20240724,181400,161694705,1649,1649,1649,1649,0
|
|
20240724,181300,161694705,1649,1649,1649,1649,0
|
|
20240724,181200,161694705,1649,1649,1649,1649,0
|
|
20240724,181100,161694705,1649,1649,1649,1649,0
|
|
20240724,181000,161694705,1649,1649,1649,1649,0
|
|
20240724,180900,161694705,1649,1649,1649,1649,0
|
|
20240724,180800,161694705,1649,1649,1649,1649,0
|
|
20240724,180700,161694705,1649,1649,1649,1649,0
|
|
20240724,180600,161694705,1649,1649,1649,1649,0
|
|
20240724,180500,161694705,1649,1649,1649,1649,0
|
|
20240724,180400,161694705,1649,1649,1649,1649,0
|
|
20240724,180300,161694705,1649,1649,1649,1649,0
|
|
20240724,180200,161694705,1649,1649,1649,1649,0
|
|
20240724,180100,161694705,1649,1649,1649,1649,0
|
|
20240724,180000,161694705,1649,1649,1649,1649,0
|
|
20240724,175900,161694705,1649,1649,1649,1649,0
|
|
20240724,175800,161694705,1649,1649,1649,1649,0
|
|
20240724,175700,161694705,1649,1649,1649,1649,0
|
|
20240724,175600,161694705,1649,1649,1649,1649,0
|
|
20240724,175500,161694705,1649,1649,1649,1649,0
|
|
20240724,175400,161694705,1649,1649,1649,1649,0
|
|
20240724,175300,161694705,1649,1649,1649,1649,0
|
|
20240724,175200,161694705,1649,1649,1649,1649,3623
|
|
20240724,175100,161694705,1649,1649,1649,1649,0
|
|
20240724,175000,161694705,1649,1649,1649,1649,0
|
|
20240724,174900,161694705,1649,1649,1649,1649,0
|
|
20240724,174800,161694705,1649,1649,1649,1649,0
|
|
20240724,174700,161694705,1649,1649,1649,1649,0
|
|
20240724,174600,161694705,1649,1649,1649,1649,0
|
|
20240724,174500,161694705,1649,1649,1649,1649,0
|
|
20240724,174400,161694705,1649,1649,1649,1649,0
|
|
20240724,174300,161694705,1649,1649,1649,1649,0
|
|
20240724,174200,161694705,1649,1649,1649,1649,0
|
|
20240724,174100,161694705,1649,1649,1649,1649,0
|
|
20240724,174000,161694705,1649,1649,1649,1649,0
|
|
20240724,173900,161694705,1649,1649,1649,1649,0
|
|
20240724,173800,161694705,1649,1649,1649,1649,0
|
|
20240724,173700,161694705,1649,1649,1649,1649,0
|
|
20240724,173600,161694705,1649,1649,1649,1649,0
|
|
20240724,173500,161694705,1649,1649,1649,1649,0
|
|
20240724,173400,161694705,1649,1649,1649,1649,0
|
|
20240724,173300,161694705,1649,1649,1649,1649,0
|
|
20240724,173200,161694705,1649,1649,1649,1649,0
|
|
20240724,173100,161694705,1649,1649,1649,1649,0
|
|
20240724,173000,161694705,1649,1649,1649,1649,0
|
|
20240724,172900,161694705,1649,1649,1649,1649,0
|
|
20240724,172800,161694705,1649,1649,1649,1649,0
|
|
20240724,172700,161694705,1649,1649,1649,1649,0
|
|
20240724,172600,161694705,1649,1649,1649,1649,0
|
|
20240724,172500,161694705,1649,1649,1649,1649,0
|
|
20240724,172400,161694705,1649,1649,1649,1649,0
|
|
20240724,172300,161694705,1649,1649,1649,1649,0
|
|
20240724,172200,161694705,1649,1649,1649,1649,3623
|
|
20240724,172100,161694705,1649,1649,1649,1649,0
|
|
20240724,172000,161694705,1649,1649,1649,1649,0
|
|
20240724,171900,161694705,1649,1649,1649,1649,0
|
|
20240724,171800,161694705,1649,1649,1649,1649,0
|
|
20240724,171700,161694705,1649,1649,1649,1649,0
|
|
20240724,171600,161694705,1649,1649,1649,1649,0
|
|
20240724,171500,161694705,1649,1649,1649,1649,0
|
|
20240724,171400,161694705,1649,1649,1649,1649,0
|
|
20240724,171300,161694705,1649,1649,1649,1649,0
|
|
20240724,171200,161694705,1649,1649,1649,1649,0
|
|
20240724,171100,161694705,1649,1649,1649,1649,0
|
|
20240724,171000,161694705,1649,1649,1649,1649,0
|
|
20240724,170900,161694705,1649,1649,1649,1649,0
|
|
20240724,170800,161694705,1649,1649,1649,1649,0
|
|
20240724,170700,161694705,1649,1649,1649,1649,0
|
|
20240724,170600,161694705,1649,1649,1649,1649,0
|
|
20240724,170500,161694705,1649,1649,1649,1649,0
|
|
20240724,170400,161694705,1649,1649,1649,1649,0
|
|
20240724,170300,161694705,1649,1649,1649,1649,0
|
|
20240724,170200,161694705,1649,1649,1649,1649,0
|
|
20240724,170100,161694705,1649,1649,1649,1649,0
|
|
20240724,170000,161694705,1649,1649,1649,1649,0
|
|
20240724,165900,161694705,1649,1649,1649,1649,0
|
|
20240724,165800,161694705,1649,1649,1649,1649,0
|
|
20240724,165700,161694705,1649,1649,1649,1649,0
|
|
20240724,165600,161694705,1649,1649,1649,1649,0
|
|
20240724,165500,161694705,1649,1649,1649,1649,0
|
|
20240724,165400,161694705,1649,1649,1649,1649,0
|
|
20240724,165300,161694705,1649,1649,1649,1649,0
|
|
20240724,165200,161694705,1649,1649,1649,1649,3623
|
|
20240724,165100,161694705,1649,1649,1649,1649,0
|
|
20240724,165000,161694705,1649,1649,1649,1649,0
|
|
20240724,164900,161694705,1649,1649,1649,1649,0
|
|
20240724,164800,161694705,1649,1649,1649,1649,0
|
|
20240724,164700,161694705,1649,1649,1649,1649,0
|
|
20240724,164600,161694705,1649,1649,1649,1649,0
|
|
20240724,164500,161694705,1649,1649,1649,1649,0
|
|
20240724,164400,161694705,1649,1649,1649,1649,0
|
|
20240724,164300,161694705,1649,1649,1649,1649,0
|
|
20240724,164200,161694705,1649,1649,1649,1649,0
|
|
20240724,164100,161694705,1649,1649,1649,1649,0
|
|
20240724,164000,161694705,1649,1649,1649,1649,0
|
|
20240724,163900,161694705,1649,1649,1649,1649,0
|
|
20240724,163800,161694705,1649,1649,1649,1649,0
|
|
20240724,163700,161694705,1649,1649,1649,1649,0
|
|
20240724,163600,161694705,1649,1649,1649,1649,0
|
|
20240724,163500,161694705,1649,1649,1649,1649,0
|
|
20240724,163400,161694705,1649,1649,1649,1649,0
|
|
20240724,163300,161694705,1649,1649,1649,1649,0
|
|
20240724,163200,161694705,1649,1649,1649,1649,0
|
|
20240724,163100,161694705,1649,1649,1649,1649,0
|
|
20240724,163000,161694705,1649,1649,1649,1649,0
|
|
20240724,162900,161694705,1649,1649,1649,1649,0
|
|
20240724,162800,161694705,1649,1649,1649,1649,0
|
|
20240724,162700,161694705,1649,1649,1649,1649,0
|
|
20240724,162600,161694705,1649,1649,1649,1649,0
|
|
20240724,162500,161694705,1649,1649,1649,1649,0
|
|
20240724,162400,161694705,1649,1649,1649,1649,0
|
|
20240724,162300,161694705,1649,1649,1649,1649,0
|
|
20240724,162200,161694705,1649,1649,1649,1649,3623
|
|
20240724,162100,161694705,1649,1649,1649,1649,0
|
|
20240724,162000,161694705,1649,1649,1649,1649,0
|
|
20240724,161900,161694705,1649,1649,1649,1649,0
|
|
20240724,161800,161694705,1649,1649,1649,1649,0
|
|
20240724,161700,161694705,1649,1649,1649,1649,0
|
|
20240724,161600,161694705,1649,1649,1649,1649,0
|
|
20240724,161500,161694705,1649,1649,1649,1649,0
|
|
20240724,161400,161694705,1649,1649,1649,1649,0
|
|
20240724,161300,161694705,1649,1649,1649,1649,0
|
|
20240724,161200,161694705,1649,1649,1649,1649,0
|
|
20240724,161100,161694705,1649,1649,1649,1649,0
|
|
20240724,161000,161694705,1649,1649,1649,1649,0
|
|
20240724,160900,161694705,1649,1649,1649,1649,0
|
|
20240724,160800,161694705,1649,1649,1649,1649,0
|
|
20240724,160700,161694705,1649,1649,1649,1649,0
|
|
20240724,160600,161694705,1649,1649,1649,1649,0
|
|
20240724,160500,161694705,1649,1649,1649,1649,0
|
|
20240724,160400,161694705,1649,1649,1649,1649,0
|
|
20240724,160300,161694705,1649,1649,1649,1649,0
|
|
20240724,160200,161694705,1649,1649,1649,1649,0
|
|
20240724,160100,161694705,1649,1649,1649,1649,0
|
|
20240724,160000,161694705,1649,1649,1649,1649,0
|
|
20240724,155900,161694705,1649,1649,1649,1649,0
|
|
20240724,155800,161694705,1649,1649,1649,1649,0
|
|
20240724,155700,161694705,1649,1649,1649,1649,0
|
|
20240724,155600,161694705,1649,1649,1649,1649,0
|
|
20240724,155500,161694705,1649,1649,1649,1649,0
|
|
20240724,155400,161694705,1649,1649,1649,1649,0
|
|
20240724,155300,161694705,1649,1649,1649,1649,0
|
|
20240724,155200,161694705,1649,1649,1649,1649,3623
|
|
20240724,155100,161694705,1649,1649,1649,1649,0
|
|
20240724,155000,161694705,1649,1649,1649,1649,0
|
|
20240724,154900,161694705,1649,1649,1649,1649,0
|
|
20240724,154800,161694705,1649,1649,1649,1649,0
|
|
20240724,154700,161694705,1649,1649,1649,1649,0
|
|
20240724,154600,161694705,1649,1649,1649,1649,0
|
|
20240724,154500,161694705,1649,1649,1649,1649,0
|
|
20240724,154400,161694705,1649,1649,1649,1649,0
|
|
20240724,154300,161694705,1649,1649,1649,1649,0
|
|
20240724,154200,161694705,1649,1649,1649,1649,0
|
|
20240724,154100,161694705,1649,1649,1649,1649,0
|
|
20240724,154000,161694705,1649,1649,1649,1649,0
|
|
20240724,153900,161694705,1649,1649,1649,1649,0
|
|
20240724,153800,161694705,1649,1649,1649,1649,0
|
|
20240724,153700,161694705,1649,1649,1649,1649,0
|
|
20240724,153600,161694705,1649,1649,1649,1649,0
|
|
20240724,153500,161694705,1649,1649,1649,1649,0
|
|
20240724,153400,161694705,1649,1649,1649,1649,0
|
|
20240724,153300,161694705,1649,1649,1649,1649,0
|
|
20240724,153200,161694705,1649,1649,1649,1649,0
|
|
20240724,153100,161694705,1649,1649,1649,1649,0
|
|
20240724,153000,161694705,1649,1649,1649,1649,3623
|
|
20240724,152900,155720378,1667,1667,1667,1667,0
|
|
20240724,152800,155720378,1667,1667,1667,1667,0
|
|
20240724,152700,155720378,1667,1667,1667,1667,0
|
|
20240724,152600,155720378,1667,1667,1667,1667,0
|
|
20240724,152500,155720378,1667,1667,1667,1667,0
|
|
20240724,152400,155720378,1667,1667,1667,1667,0
|
|
20240724,152300,155720378,1667,1667,1667,1667,0
|
|
20240724,152200,155720378,1667,1667,1667,1667,0
|
|
20240724,152100,155720378,1667,1667,1667,1667,0
|
|
20240724,152000,155720378,1667,1667,1667,1667,0
|
|
20240724,151900,155720378,1667,1667,1667,1667,133
|
|
20240724,151800,155498667,1667,1667,1667,1667,1
|
|
20240724,151700,155497000,1668,1674,1674,1668,621
|
|
20240724,151600,154459502,1686,1686,1686,1686,10
|
|
20240724,151500,154442642,1687,1687,1687,1687,3
|
|
20240724,151400,154437581,1688,1688,1688,1688,0
|
|
20240724,151300,154437581,1688,1688,1688,1688,0
|
|
20240724,151200,154437581,1688,1688,1688,1688,10
|
|
20240724,151100,154420701,1689,1689,1689,1689,0
|
|
20240724,151000,154420701,1689,1689,1689,1689,0
|
|
20240724,150900,154420701,1689,1689,1689,1689,0
|
|
20240724,150800,154420701,1689,1689,1689,1689,0
|
|
20240724,150700,154420701,1689,1689,1689,1689,5
|
|
20240724,150600,154412256,1667,1667,1667,1667,0
|
|
20240724,150500,154412256,1667,1685,1685,1667,1362
|
|
20240724,150400,152136497,1690,1688,1690,1688,1000
|
|
20240724,150300,150446674,1685,1685,1685,1685,0
|
|
20240724,150200,150446674,1685,1685,1685,1685,0
|
|
20240724,150100,150446674,1685,1685,1685,1685,0
|
|
20240724,150000,150446674,1685,1685,1685,1685,0
|
|
20240724,145900,150446674,1685,1685,1685,1685,0
|
|
20240724,145800,150446674,1685,1685,1685,1685,12
|
|
20240724,145700,150426454,1684,1684,1684,1684,0
|
|
20240724,145600,150426454,1684,1684,1684,1684,0
|
|
20240724,145500,150426454,1684,1688,1688,1684,12
|
|
20240724,145400,150406226,1681,1681,1681,1681,0
|
|
20240724,145300,150406226,1681,1681,1681,1681,0
|
|
20240724,145200,150406226,1681,1679,1681,1677,35
|
|
20240724,145100,150347451,1664,1691,1691,1664,287
|
|
20240724,145000,149867878,1690,1690,1690,1690,0
|
|
20240724,144900,149867878,1690,1690,1690,1690,0
|
|
20240724,144800,149867878,1690,1690,1690,1690,1
|
|
20240724,144700,149866188,1674,1674,1674,1674,0
|
|
20240724,144600,149866188,1674,1674,1674,1674,0
|
|
20240724,144500,149866188,1674,1674,1674,1674,0
|
|
20240724,144400,149866188,1674,1674,1674,1674,0
|
|
20240724,144300,149866188,1674,1693,1693,1674,80
|
|
20240724,144200,149731318,1674,1699,1699,1674,1837
|
|
20240724,144100,146654924,1693,1693,1693,1693,0
|
|
20240724,144000,146654924,1693,1693,1693,1693,0
|
|
20240724,143900,146654924,1693,1693,1693,1693,0
|
|
20240724,143800,146654924,1693,1693,1693,1693,0
|
|
20240724,143700,146654924,1693,1693,1693,1693,0
|
|
20240724,143600,146654924,1693,1693,1693,1693,0
|
|
20240724,143500,146654924,1693,1693,1693,1693,0
|
|
20240724,143400,146654924,1693,1693,1693,1693,0
|
|
20240724,143300,146654924,1693,1693,1693,1693,10
|
|
20240724,143200,146637994,1686,1686,1686,1686,0
|
|
20240724,143100,146637994,1686,1685,1686,1685,43
|
|
20240724,143000,146565497,1684,1684,1684,1684,10
|
|
20240724,142900,146548657,1679,1679,1679,1679,0
|
|
20240724,142800,146548657,1679,1694,1694,1679,3001
|
|
20240724,142700,141496576,1692,1692,1692,1692,1
|
|
20240724,142600,141494884,1714,1704,1714,1704,3006
|
|
20240724,142500,136346047,1689,1689,1689,1689,897
|
|
20240724,142400,134831014,1689,1690,1690,1689,5
|
|
20240724,142300,134822568,1690,1690,1690,1690,0
|
|
20240724,142200,134822568,1690,1704,1704,1690,2
|
|
20240724,142100,134819174,1708,1700,1708,1700,7
|
|
20240724,142000,134807242,1697,1697,1697,1697,0
|
|
20240724,141900,134807242,1697,1710,1710,1697,17117
|
|
20240724,141800,105657017,1711,1711,1711,1711,0
|
|
20240724,141700,105657017,1711,1711,1711,1711,10
|
|
20240724,141600,105639907,1703,1710,1712,1703,121
|
|
20240724,141500,105433721,1712,1703,1712,1703,1615
|
|
20240724,141400,102683140,1703,1703,1703,1703,100
|
|
20240724,141300,102512840,1703,1703,1703,1703,570
|
|
20240724,141200,101542130,1703,1703,1703,1703,0
|
|
20240724,141100,101542130,1703,1712,1712,1703,25
|
|
20240724,141000,101499539,1703,1703,1703,1703,9199
|
|
20240724,140900,85833642,1703,1695,1703,1694,2412
|
|
20240724,140800,81740409,1708,1715,1715,1695,1523
|
|
20240724,140700,79146971,1711,1681,1744,1681,4824
|
|
20240724,140600,70853104,1702,1711,1728,1677,4223
|
|
20240724,140500,63680921,1737,1685,1745,1685,6686
|
|
20240724,140400,52090229,1686,1699,1749,1686,4034
|
|
20240724,140300,45172775,1700,1658,1700,1658,7210
|
|
20240724,140200,33033027,1658,1647,1659,1647,1590
|
|
20240724,140100,30409991,1645,1647,1647,1645,212
|
|
20240724,140000,30061157,1648,1648,1648,1648,4
|
|
20240724,135900,30054565,1649,1649,1649,1649,0
|
|
20240724,135800,30054565,1649,1649,1649,1649,0
|
|
20240724,135700,30054565,1649,1649,1649,1649,0
|
|
20240724,135600,30054565,1649,1649,1649,1649,0
|
|
20240724,135500,30054565,1649,1649,1649,1649,0
|
|
20240724,135400,30054565,1649,1649,1649,1649,0
|
|
20240724,135300,30054565,1649,1650,1650,1649,3
|
|
20240724,135200,30049617,1649,1649,1649,1649,0
|
|
20240724,135100,30049617,1649,1649,1649,1649,0
|
|
20240724,135000,30049617,1649,1649,1649,1649,0
|
|
20240724,134900,30049617,1649,1649,1649,1649,0
|
|
20240724,134800,30049617,1649,1649,1649,1649,0
|
|
20240724,134700,30049617,1649,1649,1649,1649,0
|
|
20240724,134600,30049617,1649,1649,1649,1649,0
|
|
20240724,134500,30049617,1649,1649,1649,1649,0
|
|
20240724,134400,30049617,1649,1650,1650,1649,200
|
|
20240724,134300,29719658,1651,1651,1651,1651,0
|
|
20240724,134200,29719658,1651,1651,1651,1651,81
|
|
20240724,134100,29585927,1652,1652,1652,1652,0
|
|
20240724,134000,29585927,1652,1652,1652,1652,0
|
|
20240724,133900,29585927,1652,1652,1652,1652,0
|
|
20240724,133800,29585927,1652,1652,1652,1652,0
|
|
20240724,133700,29585927,1652,1652,1652,1652,40
|
|
20240724,133600,29519847,1652,1655,1655,1652,300
|
|
20240724,133500,29023866,1652,1652,1652,1652,0
|
|
20240724,133400,29023866,1652,1652,1652,1652,0
|
|
20240724,133300,29023866,1652,1658,1658,1652,80
|
|
20240724,133200,28891612,1658,1658,1658,1658,0
|
|
20240724,133100,28891612,1658,1658,1658,1658,0
|
|
20240724,133000,28891612,1658,1658,1658,1658,10
|
|
20240724,132900,28875032,1658,1658,1658,1658,0
|
|
20240724,132800,28875032,1658,1658,1658,1658,0
|
|
20240724,132700,28875032,1658,1658,1658,1658,0
|
|
20240724,132600,28875032,1658,1658,1658,1658,0
|
|
20240724,132500,28875032,1658,1658,1658,1658,0
|
|
20240724,132400,28875032,1658,1658,1658,1658,4
|
|
20240724,132300,28868400,1658,1658,1658,1658,0
|
|
20240724,132200,28868400,1658,1658,1658,1658,0
|
|
20240724,132100,28868400,1658,1658,1658,1658,1
|
|
20240724,132000,28866742,1659,1659,1659,1659,0
|
|
20240724,131900,28866742,1659,1659,1659,1659,0
|
|
20240724,131800,28866742,1659,1659,1659,1659,0
|
|
20240724,131700,28866742,1659,1659,1659,1659,0
|
|
20240724,131600,28866742,1659,1659,1659,1659,0
|
|
20240724,131500,28866742,1659,1659,1659,1659,1
|
|
20240724,131400,28865083,1660,1660,1660,1660,0
|
|
20240724,131300,28865083,1660,1661,1661,1660,2
|
|
20240724,131200,28861762,1661,1661,1661,1661,0
|
|
20240724,131100,28861762,1661,1661,1661,1661,0
|
|
20240724,131000,28861762,1661,1661,1661,1661,0
|
|
20240724,130900,28861762,1661,1661,1661,1661,0
|
|
20240724,130800,28861762,1661,1661,1661,1661,0
|
|
20240724,130700,28861762,1661,1661,1661,1661,0
|
|
20240724,130600,28861762,1661,1661,1661,1661,0
|
|
20240724,130500,28861762,1661,1661,1661,1661,0
|
|
20240724,130400,28861762,1661,1661,1661,1661,1
|
|
20240724,130300,28860101,1655,1655,1655,1655,0
|
|
20240724,130200,28860101,1655,1655,1655,1655,611
|
|
20240724,130100,27848896,1655,1655,1655,1655,0
|
|
20240724,130000,27848896,1655,1655,1655,1655,0
|
|
20240724,125900,27848896,1655,1655,1655,1655,0
|
|
20240724,125800,27848896,1655,1655,1655,1655,0
|
|
20240724,125700,27848896,1655,1662,1662,1655,15
|
|
20240724,125600,27824021,1662,1662,1662,1662,0
|
|
20240724,125500,27824021,1662,1662,1662,1662,0
|
|
20240724,125400,27824021,1662,1662,1662,1662,0
|
|
20240724,125300,27824021,1662,1662,1662,1662,0
|
|
20240724,125200,27824021,1662,1662,1662,1662,0
|
|
20240724,125100,27824021,1662,1660,1662,1655,85
|
|
20240724,125000,27683246,1662,1662,1662,1662,0
|
|
20240724,124900,27683246,1662,1663,1663,1662,15
|
|
20240724,124800,27658303,1664,1664,1664,1664,0
|
|
20240724,124700,27658303,1664,1664,1664,1664,0
|
|
20240724,124600,27658303,1664,1664,1664,1664,0
|
|
20240724,124500,27658303,1664,1664,1664,1664,0
|
|
20240724,124400,27658303,1664,1664,1664,1664,100
|
|
20240724,124300,27491903,1664,1664,1664,1664,1
|
|
20240724,124200,27490239,1664,1664,1664,1664,0
|
|
20240724,124100,27490239,1664,1664,1664,1664,7
|
|
20240724,124000,27478591,1664,1665,1665,1664,150
|
|
20240724,123900,27228919,1666,1670,1670,1666,81
|
|
20240724,123800,27093950,1671,1671,1671,1671,2
|
|
20240724,123700,27090608,1667,1667,1667,1667,0
|
|
20240724,123600,27090608,1667,1670,1670,1667,175
|
|
20240724,123500,26798716,1670,1674,1674,1670,132
|
|
20240724,123400,26578148,1673,1678,1679,1673,105
|
|
20240724,123300,26402355,1679,1679,1679,1676,52
|
|
20240724,123200,26315148,1679,1679,1679,1679,1
|
|
20240724,123100,26313469,1672,1671,1672,1670,1503
|
|
20240724,123000,23803456,1672,1670,1672,1670,101
|
|
20240724,122900,23634784,1669,1669,1669,1669,0
|
|
20240724,122800,23634784,1669,1669,1669,1669,0
|
|
20240724,122700,23634784,1669,1675,1675,1669,7
|
|
20240724,122600,23623082,1676,1681,1681,1676,7
|
|
20240724,122500,23611337,1685,1661,1685,1660,1903
|
|
20240724,122400,20440602,1662,1658,1662,1658,1326
|
|
20240724,122300,18241554,1658,1658,1658,1658,0
|
|
20240724,122200,18241554,1658,1658,1658,1658,100
|
|
20240724,122100,18075754,1658,1658,1658,1658,10
|
|
20240724,122000,18059174,1658,1658,1658,1658,7
|
|
20240724,121900,18047568,1658,1658,1658,1658,0
|
|
20240724,121800,18047568,1658,1658,1658,1658,0
|
|
20240724,121700,18047568,1658,1658,1658,1658,0
|
|
20240724,121600,18047568,1658,1658,1658,1658,0
|
|
20240724,121500,18047568,1658,1658,1658,1658,0
|
|
20240724,121400,18047568,1658,1658,1658,1658,0
|
|
20240724,121300,18047568,1658,1658,1658,1658,300
|
|
20240724,121200,17550168,1658,1658,1658,1658,0
|
|
20240724,121100,17550168,1658,1658,1658,1658,0
|
|
20240724,121000,17550168,1658,1658,1658,1658,0
|
|
20240724,120900,17550168,1658,1658,1658,1658,0
|
|
20240724,120800,17550168,1658,1658,1658,1658,0
|
|
20240724,120700,17550168,1658,1658,1658,1658,0
|
|
20240724,120600,17550168,1658,1658,1658,1658,10
|
|
20240724,120500,17533588,1658,1658,1658,1658,0
|
|
20240724,120400,17533588,1658,1658,1658,1658,0
|
|
20240724,120300,17533588,1658,1658,1658,1658,0
|
|
20240724,120200,17533588,1658,1658,1658,1658,0
|
|
20240724,120100,17533588,1658,1658,1658,1658,0
|
|
20240724,120000,17533588,1658,1658,1658,1658,0
|
|
20240724,115900,17533588,1658,1658,1658,1658,0
|
|
20240724,115800,17533588,1658,1658,1658,1658,0
|
|
20240724,115700,17533588,1658,1658,1658,1658,0
|
|
20240724,115600,17533588,1658,1658,1658,1658,0
|
|
20240724,115500,17533588,1658,1658,1658,1658,1
|
|
20240724,115400,17531930,1658,1658,1658,1658,0
|
|
20240724,115300,17531930,1658,1657,1658,1657,50
|
|
20240724,115200,17449033,1657,1657,1657,1657,0
|
|
20240724,115100,17449033,1657,1657,1657,1657,0
|
|
20240724,115000,17449033,1657,1657,1657,1657,2
|
|
20240724,114900,17445719,1657,1657,1657,1657,0
|
|
20240724,114800,17445719,1657,1657,1657,1657,2
|
|
20240724,114700,17442405,1658,1658,1658,1658,0
|
|
20240724,114600,17442405,1658,1658,1658,1658,0
|
|
20240724,114500,17442405,1658,1658,1658,1658,0
|
|
20240724,114400,17442405,1658,1658,1658,1658,0
|
|
20240724,114300,17442405,1658,1658,1658,1658,0
|
|
20240724,114200,17442405,1658,1658,1658,1658,0
|
|
20240724,114100,17442405,1658,1658,1658,1658,0
|
|
20240724,114000,17442405,1658,1658,1658,1658,0
|
|
20240724,113900,17442405,1658,1658,1658,1658,0
|
|
20240724,113800,17442405,1658,1658,1658,1658,0
|
|
20240724,113700,17442405,1658,1658,1658,1658,0
|
|
20240724,113600,17442405,1658,1658,1658,1658,0
|
|
20240724,113500,17442405,1658,1658,1658,1658,0
|
|
20240724,113400,17442405,1658,1658,1658,1658,40
|
|
20240724,113300,17376085,1657,1657,1657,1657,0
|
|
20240724,113200,17376085,1657,1657,1657,1657,0
|
|
20240724,113100,17376085,1657,1657,1657,1657,0
|
|
20240724,113000,17376085,1657,1657,1657,1657,0
|
|
20240724,112900,17376085,1657,1657,1657,1657,0
|
|
20240724,112800,17376085,1657,1657,1657,1657,0
|
|
20240724,112700,17376085,1657,1657,1657,1657,0
|
|
20240724,112600,17376085,1657,1657,1657,1657,0
|
|
20240724,112500,17376085,1657,1657,1657,1657,0
|
|
20240724,112400,17376085,1657,1657,1657,1657,0
|
|
20240724,112300,17376085,1657,1657,1657,1657,0
|
|
20240724,112200,17376085,1657,1657,1657,1657,0
|
|
20240724,112100,17376085,1657,1657,1657,1657,0
|
|
20240724,112000,17376085,1657,1657,1657,1657,0
|
|
20240724,111900,17376085,1657,1657,1657,1657,0
|
|
20240724,111800,17376085,1657,1657,1657,1657,0
|
|
20240724,111700,17376085,1657,1657,1657,1657,0
|
|
20240724,111600,17376085,1657,1657,1657,1657,0
|
|
20240724,111500,17376085,1657,1657,1657,1657,1
|
|
20240724,111400,17374428,1658,1658,1658,1658,0
|
|
20240724,111300,17374428,1658,1661,1661,1658,115
|
|
20240724,111200,17183752,1662,1662,1662,1662,1
|
|
20240724,111100,17182090,1658,1658,1658,1658,0
|
|
20240724,111000,17182090,1658,1658,1658,1658,0
|
|
20240724,110900,17182090,1658,1658,1658,1658,0
|
|
20240724,110800,17182090,1658,1658,1658,1658,0
|
|
20240724,110700,17182090,1658,1658,1658,1658,0
|
|
20240724,110600,17182090,1658,1658,1658,1658,25
|
|
20240724,110500,17140640,1659,1659,1659,1659,0
|
|
20240724,110400,17140640,1659,1659,1659,1659,0
|
|
20240724,110300,17140640,1659,1659,1659,1659,0
|
|
20240724,110200,17140640,1659,1662,1662,1659,4
|
|
20240724,110100,17133998,1663,1663,1663,1663,0
|
|
20240724,110000,17133998,1663,1663,1663,1663,0
|
|
20240724,105900,17133998,1663,1663,1663,1663,0
|
|
20240724,105800,17133998,1663,1663,1663,1663,0
|
|
20240724,105700,17133998,1663,1663,1663,1663,0
|
|
20240724,105600,17133998,1663,1663,1663,1663,0
|
|
20240724,105500,17133998,1663,1663,1663,1663,0
|
|
20240724,105400,17133998,1663,1663,1663,1663,0
|
|
20240724,105300,17133998,1663,1663,1663,1663,0
|
|
20240724,105200,17133998,1663,1663,1663,1663,0
|
|
20240724,105100,17133998,1663,1663,1663,1663,0
|
|
20240724,105000,17133998,1663,1663,1663,1663,0
|
|
20240724,104900,17133998,1663,1663,1663,1663,1
|
|
20240724,104800,17132335,1658,1658,1658,1658,0
|
|
20240724,104700,17132335,1658,1658,1658,1658,0
|
|
20240724,104600,17132335,1658,1658,1658,1658,0
|
|
20240724,104500,17132335,1658,1658,1658,1658,0
|
|
20240724,104400,17132335,1658,1658,1658,1658,0
|
|
20240724,104300,17132335,1658,1658,1658,1658,0
|
|
20240724,104200,17132335,1658,1663,1663,1658,6
|
|
20240724,104100,17122372,1662,1662,1662,1662,0
|
|
20240724,104000,17122372,1662,1662,1662,1662,0
|
|
20240724,103900,17122372,1662,1662,1662,1662,0
|
|
20240724,103800,17122372,1662,1662,1662,1662,0
|
|
20240724,103700,17122372,1662,1663,1663,1662,333
|
|
20240724,103600,16568726,1663,1663,1663,1663,1
|
|
20240724,103500,16567063,1663,1663,1663,1663,0
|
|
20240724,103400,16567063,1663,1663,1663,1663,1500
|
|
20240724,103300,14072563,1664,1664,1664,1664,0
|
|
20240724,103200,14072563,1664,1664,1664,1664,0
|
|
20240724,103100,14072563,1664,1664,1664,1664,0
|
|
20240724,103000,14072563,1664,1664,1664,1664,0
|
|
20240724,102900,14072563,1664,1664,1664,1664,0
|
|
20240724,102800,14072563,1664,1664,1664,1664,0
|
|
20240724,102700,14072563,1664,1664,1664,1664,0
|
|
20240724,102600,14072563,1664,1664,1664,1664,0
|
|
20240724,102500,14072563,1664,1664,1664,1664,13
|
|
20240724,102400,14050931,1655,1654,1655,1654,1058
|
|
20240724,102300,12300941,1653,1653,1653,1653,0
|
|
20240724,102200,12300941,1653,1653,1653,1653,0
|
|
20240724,102100,12300941,1653,1653,1653,1653,0
|
|
20240724,102000,12300941,1653,1653,1653,1653,0
|
|
20240724,101900,12300941,1653,1653,1653,1653,0
|
|
20240724,101800,12300941,1653,1653,1653,1653,0
|
|
20240724,101700,12300941,1653,1653,1653,1653,11
|
|
20240724,101600,12282758,1653,1653,1653,1653,0
|
|
20240724,101500,12282758,1653,1653,1653,1653,8
|
|
20240724,101400,12269534,1653,1653,1653,1653,0
|
|
20240724,101300,12269534,1653,1653,1653,1653,0
|
|
20240724,101200,12269534,1653,1653,1653,1653,0
|
|
20240724,101100,12269534,1653,1653,1653,1653,50
|
|
20240724,101000,12186884,1653,1653,1653,1653,10
|
|
20240724,100900,12170354,1645,1645,1645,1645,0
|
|
20240724,100800,12170354,1645,1645,1645,1645,0
|
|
20240724,100700,12170354,1645,1644,1645,1644,434
|
|
20240724,100600,11456459,1642,1642,1642,1642,0
|
|
20240724,100500,11456459,1642,1642,1642,1642,0
|
|
20240724,100400,11456459,1642,1642,1642,1642,0
|
|
20240724,100300,11456459,1642,1642,1642,1642,0
|
|
20240724,100200,11456459,1642,1642,1642,1642,0
|
|
20240724,100100,11456459,1642,1642,1642,1642,0
|
|
20240724,100000,11456459,1642,1642,1642,1642,0
|
|
20240724,095900,11456459,1642,1643,1643,1642,73
|
|
20240724,095800,11336592,1642,1642,1642,1642,0
|
|
20240724,095700,11336592,1642,1642,1642,1642,0
|
|
20240724,095600,11336592,1642,1640,1642,1640,1020
|
|
20240724,095500,9661896,1642,1642,1642,1642,30
|
|
20240724,095400,9612636,1639,1639,1639,1639,0
|
|
20240724,095300,9612636,1639,1638,1639,1638,1758
|
|
20240724,095200,6732149,1638,1638,1638,1638,1
|
|
20240724,095100,6730511,1638,1638,1638,1638,0
|
|
20240724,095000,6730511,1638,1638,1638,1638,0
|
|
20240724,094900,6730511,1638,1638,1638,1638,0
|
|
20240724,094800,6730511,1638,1638,1638,1638,1
|
|
20240724,094700,6728873,1638,1638,1638,1638,103
|
|
20240724,094600,6560159,1638,1638,1638,1638,2
|
|
20240724,094500,6556883,1638,1638,1638,1637,42
|
|
20240724,094400,6488097,1638,1638,1638,1638,0
|
|
20240724,094300,6488097,1638,1638,1638,1638,0
|
|
20240724,094200,6488097,1638,1638,1638,1638,220
|
|
20240724,094100,6127737,1638,1638,1638,1638,21
|
|
20240724,094000,6093339,1638,1638,1638,1638,0
|
|
20240724,093900,6093339,1638,1638,1638,1638,1
|
|
20240724,093800,6091701,1638,1638,1638,1638,2
|
|
20240724,093700,6088425,1638,1638,1638,1638,1
|
|
20240724,093600,6086787,1638,1638,1638,1638,0
|
|
20240724,093500,6086787,1638,1638,1638,1638,0
|
|
20240724,093400,6086787,1638,1638,1638,1638,6
|
|
20240724,093300,6076959,1639,1639,1639,1639,0
|
|
20240724,093200,6076959,1639,1639,1639,1639,0
|
|
20240724,093100,6076959,1639,1639,1639,1639,0
|
|
20240724,093000,6076959,1639,1639,1639,1639,0
|
|
20240724,092900,6076959,1639,1639,1639,1639,30
|
|
20240724,092800,6027789,1637,1639,1639,1637,13
|
|
20240724,092700,6006484,1639,1639,1639,1639,50
|
|
20240724,092600,5924534,1639,1639,1639,1639,23
|
|
20240724,092500,5886837,1639,1639,1639,1639,0
|
|
20240724,092400,5886837,1639,1641,1641,1639,300
|
|
20240724,092300,5395124,1642,1642,1642,1642,1
|
|
20240724,092200,5393482,1642,1642,1642,1642,24
|
|
20240724,092100,5354074,1640,1640,1640,1640,0
|
|
20240724,092000,5354074,1640,1640,1640,1640,0
|
|
20240724,091900,5354074,1640,1640,1640,1640,0
|
|
20240724,091800,5354074,1640,1641,1641,1640,503
|
|
20240724,091700,4529151,1641,1641,1641,1641,197
|
|
20240724,091600,4205874,1640,1640,1640,1640,105
|
|
20240724,091500,4033674,1641,1641,1641,1641,108
|
|
20240724,091400,3856446,1641,1641,1641,1641,0
|
|
20240724,091300,3856446,1641,1641,1641,1641,0
|
|
20240724,091200,3856446,1641,1641,1641,1641,0
|
|
20240724,091100,3856446,1641,1641,1641,1641,0
|
|
20240724,091000,3856446,1641,1642,1642,1641,136
|
|
20240724,090900,3633227,1642,1641,1642,1641,204
|
|
20240724,090800,3298260,1642,1643,1643,1642,51
|
|
20240724,090700,3214517,1642,1642,1642,1642,0
|
|
20240724,090600,3214517,1642,1642,1642,1642,0
|
|
20240724,090500,3214517,1642,1642,1644,1642,129
|
|
20240724,090400,3002449,1641,1643,1643,1641,3
|
|
20240724,090300,2997523,1639,1639,1639,1639,4
|
|
20240724,090200,2990967,1640,1643,1643,1640,587
|
|
20240724,090100,2028274,1644,1644,1644,1642,5
|
|
20240724,090000,2020059,1645,1645,1645,1644,1228
|