601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185800,117388517,1670,1670,1670,1670,2580
|
|
20240710,185700,117388517,1670,1670,1670,1670,0
|
|
20240710,185600,117388517,1670,1670,1670,1670,0
|
|
20240710,185500,117388517,1670,1670,1670,1670,0
|
|
20240710,185400,117388517,1670,1670,1670,1670,0
|
|
20240710,185300,117388517,1670,1670,1670,1670,0
|
|
20240710,185200,117388517,1670,1670,1670,1670,0
|
|
20240710,185100,117388517,1670,1670,1670,1670,0
|
|
20240710,185000,117388517,1670,1670,1670,1670,0
|
|
20240710,184900,117388517,1670,1670,1670,1670,0
|
|
20240710,184800,117388517,1670,1670,1670,1670,0
|
|
20240710,184700,117388517,1670,1670,1670,1670,0
|
|
20240710,184600,117388517,1670,1670,1670,1670,0
|
|
20240710,184500,117388517,1670,1670,1670,1670,0
|
|
20240710,184400,117388517,1670,1670,1670,1670,0
|
|
20240710,184300,117388517,1670,1670,1670,1670,0
|
|
20240710,184200,117388517,1670,1670,1670,1670,0
|
|
20240710,184100,117388517,1670,1670,1670,1670,0
|
|
20240710,184000,117388517,1670,1670,1670,1670,0
|
|
20240710,183900,117388517,1670,1670,1670,1670,0
|
|
20240710,183800,117388517,1670,1670,1670,1670,0
|
|
20240710,183700,117388517,1670,1670,1670,1670,0
|
|
20240710,183600,117388517,1670,1670,1670,1670,0
|
|
20240710,183500,117388517,1670,1670,1670,1670,0
|
|
20240710,183400,117388517,1670,1670,1670,1670,0
|
|
20240710,183300,117388517,1670,1670,1670,1670,0
|
|
20240710,183200,117388517,1670,1670,1670,1670,0
|
|
20240710,183100,117388517,1670,1670,1670,1670,0
|
|
20240710,183000,117388517,1670,1670,1670,1670,0
|
|
20240710,182900,117388517,1670,1670,1670,1670,0
|
|
20240710,182800,117388517,1670,1670,1670,1670,2580
|
|
20240710,182700,117388517,1670,1670,1670,1670,0
|
|
20240710,182600,117388517,1670,1670,1670,1670,0
|
|
20240710,182500,117388517,1670,1670,1670,1670,0
|
|
20240710,182400,117388517,1670,1670,1670,1670,0
|
|
20240710,182300,117388517,1670,1670,1670,1670,0
|
|
20240710,182200,117388517,1670,1670,1670,1670,0
|
|
20240710,182100,117388517,1670,1670,1670,1670,0
|
|
20240710,182000,117388517,1670,1670,1670,1670,0
|
|
20240710,181900,117388517,1670,1670,1670,1670,0
|
|
20240710,181800,117388517,1670,1670,1670,1670,0
|
|
20240710,181700,117388517,1670,1670,1670,1670,0
|
|
20240710,181600,117388517,1670,1670,1670,1670,0
|
|
20240710,181500,117388517,1670,1670,1670,1670,0
|
|
20240710,181400,117388517,1670,1670,1670,1670,0
|
|
20240710,181300,117388517,1670,1670,1670,1670,0
|
|
20240710,181200,117388517,1670,1670,1670,1670,0
|
|
20240710,181100,117388517,1670,1670,1670,1670,0
|
|
20240710,181000,117388517,1670,1670,1670,1670,0
|
|
20240710,180900,117388517,1670,1670,1670,1670,0
|
|
20240710,180800,117388517,1670,1670,1670,1670,0
|
|
20240710,180700,117388517,1670,1670,1670,1670,0
|
|
20240710,180600,117388517,1670,1670,1670,1670,0
|
|
20240710,180500,117388517,1670,1670,1670,1670,0
|
|
20240710,180400,117388517,1670,1670,1670,1670,0
|
|
20240710,180300,117388517,1670,1670,1670,1670,0
|
|
20240710,180200,117388517,1670,1670,1670,1670,0
|
|
20240710,180100,117388517,1670,1670,1670,1670,0
|
|
20240710,180000,117388517,1670,1670,1670,1670,0
|
|
20240710,175900,117388517,1670,1670,1670,1670,0
|
|
20240710,175800,117388517,1670,1670,1670,1670,2580
|
|
20240710,175700,117388517,1670,1670,1670,1670,0
|
|
20240710,175600,117388517,1670,1670,1670,1670,0
|
|
20240710,175500,117388517,1670,1670,1670,1670,0
|
|
20240710,175400,117388517,1670,1670,1670,1670,0
|
|
20240710,175300,117388517,1670,1670,1670,1670,0
|
|
20240710,175200,117388517,1670,1670,1670,1670,0
|
|
20240710,175100,117388517,1670,1670,1670,1670,0
|
|
20240710,175000,117388517,1670,1670,1670,1670,0
|
|
20240710,174900,117388517,1670,1670,1670,1670,0
|
|
20240710,174800,117388517,1670,1670,1670,1670,0
|
|
20240710,174700,117388517,1670,1670,1670,1670,0
|
|
20240710,174600,117388517,1670,1670,1670,1670,0
|
|
20240710,174500,117388517,1670,1670,1670,1670,0
|
|
20240710,174400,117388517,1670,1670,1670,1670,0
|
|
20240710,174300,117388517,1670,1670,1670,1670,0
|
|
20240710,174200,117388517,1670,1670,1670,1670,0
|
|
20240710,174100,117388517,1670,1670,1670,1670,0
|
|
20240710,174000,117388517,1670,1670,1670,1670,0
|
|
20240710,173900,117388517,1670,1670,1670,1670,0
|
|
20240710,173800,117388517,1670,1670,1670,1670,0
|
|
20240710,173700,117388517,1670,1670,1670,1670,0
|
|
20240710,173600,117388517,1670,1670,1670,1670,0
|
|
20240710,173500,117388517,1670,1670,1670,1670,0
|
|
20240710,173400,117388517,1670,1670,1670,1670,0
|
|
20240710,173300,117388517,1670,1670,1670,1670,0
|
|
20240710,173200,117388517,1670,1670,1670,1670,0
|
|
20240710,173100,117388517,1670,1670,1670,1670,0
|
|
20240710,173000,117388517,1670,1670,1670,1670,0
|
|
20240710,172900,117388517,1670,1670,1670,1670,0
|
|
20240710,172800,117388517,1670,1670,1670,1670,2580
|
|
20240710,172700,117388517,1670,1670,1670,1670,0
|
|
20240710,172600,117388517,1670,1670,1670,1670,0
|
|
20240710,172500,117388517,1670,1670,1670,1670,0
|
|
20240710,172400,117388517,1670,1670,1670,1670,0
|
|
20240710,172300,117388517,1670,1670,1670,1670,0
|
|
20240710,172200,117388517,1670,1670,1670,1670,0
|
|
20240710,172100,117388517,1670,1670,1670,1670,0
|
|
20240710,172000,117388517,1670,1670,1670,1670,0
|
|
20240710,171900,117388517,1670,1670,1670,1670,0
|
|
20240710,171800,117388517,1670,1670,1670,1670,0
|
|
20240710,171700,117388517,1670,1670,1670,1670,0
|
|
20240710,171600,117388517,1670,1670,1670,1670,0
|
|
20240710,171500,117388517,1670,1670,1670,1670,0
|
|
20240710,171400,117388517,1670,1670,1670,1670,0
|
|
20240710,171300,117388517,1670,1670,1670,1670,0
|
|
20240710,171200,117388517,1670,1670,1670,1670,0
|
|
20240710,171100,117388517,1670,1670,1670,1670,0
|
|
20240710,171000,117388517,1670,1670,1670,1670,0
|
|
20240710,170900,117388517,1670,1670,1670,1670,0
|
|
20240710,170800,117388517,1670,1670,1670,1670,0
|
|
20240710,170700,117388517,1670,1670,1670,1670,0
|
|
20240710,170600,117388517,1670,1670,1670,1670,0
|
|
20240710,170500,117388517,1670,1670,1670,1670,0
|
|
20240710,170400,117388517,1670,1670,1670,1670,0
|
|
20240710,170300,117388517,1670,1670,1670,1670,0
|
|
20240710,170200,117388517,1670,1670,1670,1670,0
|
|
20240710,170100,117388517,1670,1670,1670,1670,0
|
|
20240710,170000,117388517,1670,1670,1670,1670,0
|
|
20240710,165900,117388517,1670,1670,1670,1670,0
|
|
20240710,165800,117388517,1670,1670,1670,1670,2580
|
|
20240710,165700,117388517,1670,1670,1670,1670,0
|
|
20240710,165600,117388517,1670,1670,1670,1670,0
|
|
20240710,165500,117388517,1670,1670,1670,1670,0
|
|
20240710,165400,117388517,1670,1670,1670,1670,0
|
|
20240710,165300,117388517,1670,1670,1670,1670,0
|
|
20240710,165200,117388517,1670,1670,1670,1670,0
|
|
20240710,165100,117388517,1670,1670,1670,1670,0
|
|
20240710,165000,117388517,1670,1670,1670,1670,0
|
|
20240710,164900,117388517,1670,1670,1670,1670,0
|
|
20240710,164800,117388517,1670,1670,1670,1670,0
|
|
20240710,164700,117388517,1670,1670,1670,1670,0
|
|
20240710,164600,117388517,1670,1670,1670,1670,0
|
|
20240710,164500,117388517,1670,1670,1670,1670,0
|
|
20240710,164400,117388517,1670,1670,1670,1670,0
|
|
20240710,164300,117388517,1670,1670,1670,1670,0
|
|
20240710,164200,117388517,1670,1670,1670,1670,0
|
|
20240710,164100,117388517,1670,1670,1670,1670,0
|
|
20240710,164000,117388517,1670,1670,1670,1670,0
|
|
20240710,163900,117388517,1670,1670,1670,1670,0
|
|
20240710,163800,117388517,1670,1670,1670,1670,0
|
|
20240710,163700,117388517,1670,1670,1670,1670,0
|
|
20240710,163600,117388517,1670,1670,1670,1670,0
|
|
20240710,163500,117388517,1670,1670,1670,1670,0
|
|
20240710,163400,117388517,1670,1670,1670,1670,0
|
|
20240710,163300,117388517,1670,1670,1670,1670,0
|
|
20240710,163200,117388517,1670,1670,1670,1670,0
|
|
20240710,163100,117388517,1670,1670,1670,1670,0
|
|
20240710,163000,117388517,1670,1670,1670,1670,0
|
|
20240710,162900,117388517,1670,1670,1670,1670,0
|
|
20240710,162800,117388517,1670,1670,1670,1670,2580
|
|
20240710,162700,117388517,1670,1670,1670,1670,0
|
|
20240710,162600,117388517,1670,1670,1670,1670,0
|
|
20240710,162500,117388517,1670,1670,1670,1670,0
|
|
20240710,162400,117388517,1670,1670,1670,1670,0
|
|
20240710,162300,117388517,1670,1670,1670,1670,0
|
|
20240710,162200,117388517,1670,1670,1670,1670,0
|
|
20240710,162100,117388517,1670,1670,1670,1670,0
|
|
20240710,162000,117388517,1670,1670,1670,1670,0
|
|
20240710,161900,117388517,1670,1670,1670,1670,0
|
|
20240710,161800,117388517,1670,1670,1670,1670,0
|
|
20240710,161700,117388517,1670,1670,1670,1670,0
|
|
20240710,161600,117388517,1670,1670,1670,1670,0
|
|
20240710,161500,117388517,1670,1670,1670,1670,0
|
|
20240710,161400,117388517,1670,1670,1670,1670,0
|
|
20240710,161300,117388517,1670,1670,1670,1670,0
|
|
20240710,161200,117388517,1670,1670,1670,1670,0
|
|
20240710,161100,117388517,1670,1670,1670,1670,0
|
|
20240710,161000,117388517,1670,1670,1670,1670,0
|
|
20240710,160900,117388517,1670,1670,1670,1670,0
|
|
20240710,160800,117388517,1670,1670,1670,1670,0
|
|
20240710,160700,117388517,1670,1670,1670,1670,0
|
|
20240710,160600,117388517,1670,1670,1670,1670,0
|
|
20240710,160500,117388517,1670,1670,1670,1670,0
|
|
20240710,160400,117388517,1670,1670,1670,1670,0
|
|
20240710,160300,117388517,1670,1670,1670,1670,0
|
|
20240710,160200,117388517,1670,1670,1670,1670,0
|
|
20240710,160100,117388517,1670,1670,1670,1670,0
|
|
20240710,160000,117388517,1670,1670,1670,1670,0
|
|
20240710,155900,117388517,1670,1670,1670,1670,0
|
|
20240710,155800,117388517,1670,1670,1670,1670,2580
|
|
20240710,155700,117388517,1670,1670,1670,1670,0
|
|
20240710,155600,117388517,1670,1670,1670,1670,0
|
|
20240710,155500,117388517,1670,1670,1670,1670,0
|
|
20240710,155400,117388517,1670,1670,1670,1670,0
|
|
20240710,155300,117388517,1670,1670,1670,1670,0
|
|
20240710,155200,117388517,1670,1670,1670,1670,0
|
|
20240710,155100,117388517,1670,1670,1670,1670,0
|
|
20240710,155000,117388517,1670,1670,1670,1670,0
|
|
20240710,154900,117388517,1670,1670,1670,1670,0
|
|
20240710,154800,117388517,1670,1670,1670,1670,0
|
|
20240710,154700,117388517,1670,1670,1670,1670,0
|
|
20240710,154600,117388517,1670,1670,1670,1670,0
|
|
20240710,154500,117388517,1670,1670,1670,1670,0
|
|
20240710,154400,117388517,1670,1670,1670,1670,0
|
|
20240710,154300,117388517,1670,1670,1670,1670,0
|
|
20240710,154200,117388517,1670,1670,1670,1670,0
|
|
20240710,154100,117388517,1670,1670,1670,1670,0
|
|
20240710,154000,117388517,1670,1670,1670,1670,0
|
|
20240710,153900,117388517,1670,1670,1670,1670,0
|
|
20240710,153800,117388517,1670,1670,1670,1670,0
|
|
20240710,153700,117388517,1670,1670,1670,1670,0
|
|
20240710,153600,117388517,1670,1670,1670,1670,0
|
|
20240710,153500,117388517,1670,1670,1670,1670,0
|
|
20240710,153400,117388517,1670,1670,1670,1670,0
|
|
20240710,153300,117388517,1670,1670,1670,1670,0
|
|
20240710,153200,117388517,1670,1670,1670,1670,0
|
|
20240710,153100,117388517,1670,1670,1670,1670,0
|
|
20240710,153000,117388517,1670,1670,1670,1670,2580
|
|
20240710,152900,113079917,1664,1664,1664,1664,0
|
|
20240710,152800,113079917,1664,1664,1664,1664,0
|
|
20240710,152700,113079917,1664,1664,1664,1664,0
|
|
20240710,152600,113079917,1664,1664,1664,1664,0
|
|
20240710,152500,113079917,1664,1664,1664,1664,0
|
|
20240710,152400,113079917,1664,1664,1664,1664,0
|
|
20240710,152300,113079917,1664,1664,1664,1664,0
|
|
20240710,152200,113079917,1664,1664,1664,1664,0
|
|
20240710,152100,113079917,1664,1664,1664,1664,0
|
|
20240710,152000,113079917,1664,1664,1664,1664,0
|
|
20240710,151900,113079917,1664,1664,1664,1664,25
|
|
20240710,151800,113038317,1664,1664,1664,1664,180
|
|
20240710,151700,112738797,1664,1664,1664,1664,0
|
|
20240710,151600,112738797,1664,1664,1664,1664,0
|
|
20240710,151500,112738797,1664,1664,1664,1664,306
|
|
20240710,151400,112229613,1664,1664,1664,1664,0
|
|
20240710,151300,112229613,1664,1664,1664,1664,0
|
|
20240710,151200,112229613,1664,1664,1664,1664,0
|
|
20240710,151100,112229613,1664,1664,1664,1664,0
|
|
20240710,151000,112229613,1664,1664,1664,1664,0
|
|
20240710,150900,112229613,1664,1664,1664,1664,0
|
|
20240710,150800,112229613,1664,1664,1664,1664,0
|
|
20240710,150700,112229613,1664,1664,1664,1664,0
|
|
20240710,150600,112229613,1664,1664,1664,1664,0
|
|
20240710,150500,112229613,1664,1664,1664,1664,0
|
|
20240710,150400,112229613,1664,1664,1664,1664,0
|
|
20240710,150300,112229613,1664,1664,1664,1664,54
|
|
20240710,150200,112139757,1663,1663,1663,1663,0
|
|
20240710,150100,112139757,1663,1663,1663,1663,0
|
|
20240710,150000,112139757,1663,1663,1663,1663,0
|
|
20240710,145900,112139757,1663,1663,1663,1663,0
|
|
20240710,145800,112139757,1663,1664,1664,1663,2209
|
|
20240710,145700,108464890,1664,1664,1664,1664,0
|
|
20240710,145600,108464890,1664,1664,1664,1664,0
|
|
20240710,145500,108464890,1664,1664,1664,1664,100
|
|
20240710,145400,108298490,1663,1663,1663,1663,0
|
|
20240710,145300,108298490,1663,1663,1663,1663,0
|
|
20240710,145200,108298490,1663,1663,1663,1663,0
|
|
20240710,145100,108298490,1663,1663,1663,1663,0
|
|
20240710,145000,108298490,1663,1664,1664,1663,3389
|
|
20240710,144900,102662218,1664,1664,1664,1664,0
|
|
20240710,144800,102662218,1664,1664,1664,1664,0
|
|
20240710,144700,102662218,1664,1664,1664,1664,0
|
|
20240710,144600,102662218,1664,1664,1664,1664,0
|
|
20240710,144500,102662218,1664,1664,1664,1664,0
|
|
20240710,144400,102662218,1664,1664,1664,1664,0
|
|
20240710,144300,102662218,1664,1664,1664,1664,0
|
|
20240710,144200,102662218,1664,1664,1664,1664,0
|
|
20240710,144100,102662218,1664,1664,1664,1664,0
|
|
20240710,144000,102662218,1664,1664,1664,1664,0
|
|
20240710,143900,102662218,1664,1664,1664,1664,0
|
|
20240710,143800,102662218,1664,1664,1664,1664,0
|
|
20240710,143700,102662218,1664,1664,1664,1664,0
|
|
20240710,143600,102662218,1664,1664,1664,1664,0
|
|
20240710,143500,102662218,1664,1664,1664,1664,0
|
|
20240710,143400,102662218,1664,1664,1664,1664,560
|
|
20240710,143300,101730378,1664,1664,1664,1664,0
|
|
20240710,143200,101730378,1664,1664,1664,1664,0
|
|
20240710,143100,101730378,1664,1664,1664,1664,0
|
|
20240710,143000,101730378,1664,1664,1664,1664,0
|
|
20240710,142900,101730378,1664,1664,1664,1664,0
|
|
20240710,142800,101730378,1664,1664,1664,1664,0
|
|
20240710,142700,101730378,1664,1664,1664,1664,0
|
|
20240710,142600,101730378,1664,1664,1664,1664,0
|
|
20240710,142500,101730378,1664,1664,1664,1664,0
|
|
20240710,142400,101730378,1664,1664,1664,1664,233
|
|
20240710,142300,101342666,1664,1664,1664,1664,1400
|
|
20240710,142200,99013066,1666,1666,1666,1666,0
|
|
20240710,142100,99013066,1666,1666,1666,1666,1
|
|
20240710,142000,99011400,1664,1673,1673,1664,2020
|
|
20240710,141900,95648139,1673,1673,1673,1673,0
|
|
20240710,141800,95648139,1673,1673,1673,1673,0
|
|
20240710,141700,95648139,1673,1673,1673,1673,18
|
|
20240710,141600,95618025,1674,1674,1674,1674,0
|
|
20240710,141500,95618025,1674,1674,1674,1674,0
|
|
20240710,141400,95618025,1674,1674,1674,1674,0
|
|
20240710,141300,95618025,1674,1674,1674,1674,0
|
|
20240710,141200,95618025,1674,1674,1674,1674,1
|
|
20240710,141100,95616351,1664,1664,1664,1664,0
|
|
20240710,141000,95616351,1664,1666,1666,1664,1201
|
|
20240710,140900,93617867,1665,1665,1665,1665,0
|
|
20240710,140800,93617867,1665,1665,1665,1665,0
|
|
20240710,140700,93617867,1665,1665,1665,1665,0
|
|
20240710,140600,93617867,1665,1666,1666,1665,3000
|
|
20240710,140500,88622864,1666,1668,1668,1666,2788
|
|
20240710,140400,83976898,1668,1668,1668,1668,0
|
|
20240710,140300,83976898,1668,1668,1668,1668,0
|
|
20240710,140200,83976898,1668,1668,1668,1668,0
|
|
20240710,140100,83976898,1668,1668,1668,1668,0
|
|
20240710,140000,83976898,1668,1670,1670,1668,2351
|
|
20240710,135900,80055048,1680,1680,1680,1680,0
|
|
20240710,135800,80055048,1680,1680,1680,1680,0
|
|
20240710,135700,80055048,1680,1680,1680,1680,0
|
|
20240710,135600,80055048,1680,1680,1680,1680,0
|
|
20240710,135500,80055048,1680,1680,1680,1680,0
|
|
20240710,135400,80055048,1680,1680,1680,1680,0
|
|
20240710,135300,80055048,1680,1680,1680,1680,0
|
|
20240710,135200,80055048,1680,1680,1680,1680,0
|
|
20240710,135100,80055048,1680,1680,1680,1680,0
|
|
20240710,135000,80055048,1680,1680,1680,1680,1
|
|
20240710,134900,80053368,1669,1669,1669,1669,0
|
|
20240710,134800,80053368,1669,1669,1669,1669,0
|
|
20240710,134700,80053368,1669,1669,1669,1669,0
|
|
20240710,134600,80053368,1669,1669,1669,1669,0
|
|
20240710,134500,80053368,1669,1669,1669,1669,0
|
|
20240710,134400,80053368,1669,1669,1669,1669,0
|
|
20240710,134300,80053368,1669,1669,1669,1669,0
|
|
20240710,134200,80053368,1669,1669,1669,1669,0
|
|
20240710,134100,80053368,1669,1669,1669,1669,0
|
|
20240710,134000,80053368,1669,1669,1669,1669,0
|
|
20240710,133900,80053368,1669,1669,1669,1669,0
|
|
20240710,133800,80053368,1669,1669,1669,1669,0
|
|
20240710,133700,80053368,1669,1669,1669,1669,0
|
|
20240710,133600,80053368,1669,1669,1669,1669,3000
|
|
20240710,133500,75046368,1669,1669,1669,1669,0
|
|
20240710,133400,75046368,1669,1669,1669,1669,0
|
|
20240710,133300,75046368,1669,1674,1674,1669,1000
|
|
20240710,133200,73376866,1679,1679,1679,1679,0
|
|
20240710,133100,73376866,1679,1679,1679,1679,0
|
|
20240710,133000,73376866,1679,1679,1679,1679,2000
|
|
20240710,132900,70018866,1679,1679,1679,1679,0
|
|
20240710,132800,70018866,1679,1679,1679,1679,0
|
|
20240710,132700,70018866,1679,1679,1679,1679,0
|
|
20240710,132600,70018866,1679,1677,1679,1677,2600
|
|
20240710,132500,65653630,1680,1680,1680,1680,0
|
|
20240710,132400,65653630,1680,1680,1680,1680,0
|
|
20240710,132300,65653630,1680,1680,1680,1680,0
|
|
20240710,132200,65653630,1680,1680,1680,1680,0
|
|
20240710,132100,65653630,1680,1680,1680,1680,0
|
|
20240710,132000,65653630,1680,1680,1680,1680,0
|
|
20240710,131900,65653630,1680,1680,1680,1680,0
|
|
20240710,131800,65653630,1680,1680,1680,1680,0
|
|
20240710,131700,65653630,1680,1680,1680,1680,0
|
|
20240710,131600,65653630,1680,1680,1680,1680,0
|
|
20240710,131500,65653630,1680,1680,1680,1680,0
|
|
20240710,131400,65653630,1680,1680,1680,1680,0
|
|
20240710,131300,65653630,1680,1680,1680,1680,0
|
|
20240710,131200,65653630,1680,1680,1680,1680,1
|
|
20240710,131100,65651950,1670,1670,1670,1670,0
|
|
20240710,131000,65651950,1670,1670,1670,1670,0
|
|
20240710,130900,65651950,1670,1670,1670,1670,0
|
|
20240710,130800,65651950,1670,1670,1670,1670,0
|
|
20240710,130700,65651950,1670,1670,1670,1670,0
|
|
20240710,130600,65651950,1670,1670,1670,1670,0
|
|
20240710,130500,65651950,1670,1670,1670,1670,0
|
|
20240710,130400,65651950,1670,1670,1670,1670,0
|
|
20240710,130300,65651950,1670,1670,1670,1670,0
|
|
20240710,130200,65651950,1670,1670,1670,1670,0
|
|
20240710,130100,65651950,1670,1673,1673,1670,5000
|
|
20240710,130000,57299896,1682,1682,1682,1682,0
|
|
20240710,125900,57299896,1682,1682,1682,1682,0
|
|
20240710,125800,57299896,1682,1682,1682,1682,0
|
|
20240710,125700,57299896,1682,1682,1682,1682,0
|
|
20240710,125600,57299896,1682,1682,1682,1682,0
|
|
20240710,125500,57299896,1682,1682,1682,1682,0
|
|
20240710,125400,57299896,1682,1682,1682,1682,0
|
|
20240710,125300,57299896,1682,1682,1682,1682,0
|
|
20240710,125200,57299896,1682,1682,1682,1682,0
|
|
20240710,125100,57299896,1682,1682,1682,1682,0
|
|
20240710,125000,57299896,1682,1682,1682,1682,0
|
|
20240710,124900,57299896,1682,1682,1682,1682,0
|
|
20240710,124800,57299896,1682,1682,1682,1682,0
|
|
20240710,124700,57299896,1682,1682,1682,1682,0
|
|
20240710,124600,57299896,1682,1682,1682,1682,0
|
|
20240710,124500,57299896,1682,1682,1682,1682,0
|
|
20240710,124400,57299896,1682,1682,1682,1682,0
|
|
20240710,124300,57299896,1682,1682,1682,1682,0
|
|
20240710,124200,57299896,1682,1682,1682,1682,0
|
|
20240710,124100,57299896,1682,1682,1682,1682,0
|
|
20240710,124000,57299896,1682,1682,1682,1682,0
|
|
20240710,123900,57299896,1682,1682,1682,1682,0
|
|
20240710,123800,57299896,1682,1682,1682,1682,1
|
|
20240710,123700,57298214,1669,1669,1669,1669,0
|
|
20240710,123600,57298214,1669,1669,1669,1669,0
|
|
20240710,123500,57298214,1669,1669,1669,1669,0
|
|
20240710,123400,57298214,1669,1669,1669,1669,0
|
|
20240710,123300,57298214,1669,1669,1669,1669,0
|
|
20240710,123200,57298214,1669,1669,1669,1669,0
|
|
20240710,123100,57298214,1669,1669,1669,1669,0
|
|
20240710,123000,57298214,1669,1669,1669,1669,0
|
|
20240710,122900,57298214,1669,1669,1669,1669,0
|
|
20240710,122800,57298214,1669,1669,1669,1669,0
|
|
20240710,122700,57298214,1669,1669,1669,1669,0
|
|
20240710,122600,57298214,1669,1669,1669,1669,0
|
|
20240710,122500,57298214,1669,1669,1669,1669,0
|
|
20240710,122400,57298214,1669,1669,1669,1669,0
|
|
20240710,122300,57298214,1669,1669,1669,1669,1
|
|
20240710,122200,57296545,1685,1685,1685,1685,0
|
|
20240710,122100,57296545,1685,1685,1685,1685,0
|
|
20240710,122000,57296545,1685,1685,1685,1685,0
|
|
20240710,121900,57296545,1685,1685,1685,1685,0
|
|
20240710,121800,57296545,1685,1685,1685,1685,0
|
|
20240710,121700,57296545,1685,1685,1685,1685,0
|
|
20240710,121600,57296545,1685,1685,1685,1685,0
|
|
20240710,121500,57296545,1685,1685,1685,1685,0
|
|
20240710,121400,57296545,1685,1685,1685,1685,0
|
|
20240710,121300,57296545,1685,1685,1685,1685,0
|
|
20240710,121200,57296545,1685,1685,1685,1685,0
|
|
20240710,121100,57296545,1685,1685,1685,1685,0
|
|
20240710,121000,57296545,1685,1685,1685,1685,0
|
|
20240710,120900,57296545,1685,1685,1685,1685,0
|
|
20240710,120800,57296545,1685,1685,1685,1685,0
|
|
20240710,120700,57296545,1685,1673,1685,1673,985
|
|
20240710,120600,55639010,1668,1668,1668,1668,1000
|
|
20240710,120500,53971010,1673,1673,1673,1673,0
|
|
20240710,120400,53971010,1673,1673,1673,1673,0
|
|
20240710,120300,53971010,1673,1673,1673,1673,0
|
|
20240710,120200,53971010,1673,1673,1673,1673,0
|
|
20240710,120100,53971010,1673,1673,1673,1673,0
|
|
20240710,120000,53971010,1673,1672,1673,1672,300
|
|
20240710,115900,53469111,1673,1673,1673,1673,0
|
|
20240710,115800,53469111,1673,1673,1673,1673,0
|
|
20240710,115700,53469111,1673,1673,1673,1673,0
|
|
20240710,115600,53469111,1673,1673,1673,1673,0
|
|
20240710,115500,53469111,1673,1673,1673,1673,0
|
|
20240710,115400,53469111,1673,1673,1673,1673,0
|
|
20240710,115300,53469111,1673,1673,1673,1673,0
|
|
20240710,115200,53469111,1673,1673,1673,1673,0
|
|
20240710,115100,53469111,1673,1673,1673,1673,0
|
|
20240710,115000,53469111,1673,1673,1673,1673,0
|
|
20240710,114900,53469111,1673,1673,1673,1673,0
|
|
20240710,114800,53469111,1673,1673,1673,1673,0
|
|
20240710,114700,53469111,1673,1673,1673,1673,0
|
|
20240710,114600,53469111,1673,1673,1673,1673,0
|
|
20240710,114500,53469111,1673,1673,1673,1673,0
|
|
20240710,114400,53469111,1673,1673,1673,1673,0
|
|
20240710,114300,53469111,1673,1673,1673,1673,0
|
|
20240710,114200,53469111,1673,1673,1673,1673,0
|
|
20240710,114100,53469111,1673,1673,1673,1673,0
|
|
20240710,114000,53469111,1673,1673,1673,1673,0
|
|
20240710,113900,53469111,1673,1673,1673,1673,0
|
|
20240710,113800,53469111,1673,1673,1673,1673,0
|
|
20240710,113700,53469111,1673,1673,1673,1673,0
|
|
20240710,113600,53469111,1673,1673,1673,1673,0
|
|
20240710,113500,53469111,1673,1673,1673,1673,1
|
|
20240710,113400,53467438,1673,1671,1673,1671,2756
|
|
20240710,113300,48859673,1671,1671,1671,1671,0
|
|
20240710,113200,48859673,1671,1671,1671,1671,0
|
|
20240710,113100,48859673,1671,1671,1671,1671,0
|
|
20240710,113000,48859673,1671,1671,1671,1671,0
|
|
20240710,112900,48859673,1671,1671,1671,1671,0
|
|
20240710,112800,48859673,1671,1671,1671,1671,0
|
|
20240710,112700,48859673,1671,1671,1671,1671,0
|
|
20240710,112600,48859673,1671,1671,1671,1671,0
|
|
20240710,112500,48859673,1671,1671,1671,1671,0
|
|
20240710,112400,48859673,1671,1671,1671,1671,0
|
|
20240710,112300,48859673,1671,1671,1671,1671,0
|
|
20240710,112200,48859673,1671,1671,1671,1671,0
|
|
20240710,112100,48859673,1671,1671,1671,1671,0
|
|
20240710,112000,48859673,1671,1671,1671,1671,0
|
|
20240710,111900,48859673,1671,1671,1671,1671,0
|
|
20240710,111800,48859673,1671,1671,1671,1671,0
|
|
20240710,111700,48859673,1671,1671,1671,1671,0
|
|
20240710,111600,48859673,1671,1671,1671,1671,50
|
|
20240710,111500,48776123,1668,1668,1668,1668,1114
|
|
20240710,111400,46917971,1663,1663,1663,1663,0
|
|
20240710,111300,46917971,1663,1663,1663,1663,5
|
|
20240710,111200,46909656,1668,1668,1668,1668,390
|
|
20240710,111100,46259136,1668,1668,1668,1668,3
|
|
20240710,111000,46254132,1668,1668,1668,1668,0
|
|
20240710,110900,46254132,1668,1668,1668,1668,0
|
|
20240710,110800,46254132,1668,1668,1668,1668,0
|
|
20240710,110700,46254132,1668,1668,1668,1668,0
|
|
20240710,110600,46254132,1668,1668,1668,1668,0
|
|
20240710,110500,46254132,1668,1668,1668,1668,0
|
|
20240710,110400,46254132,1668,1668,1668,1668,0
|
|
20240710,110300,46254132,1668,1668,1668,1668,0
|
|
20240710,110200,46254132,1668,1668,1668,1668,0
|
|
20240710,110100,46254132,1668,1668,1668,1668,0
|
|
20240710,110000,46254132,1668,1668,1668,1668,0
|
|
20240710,105900,46254132,1668,1668,1668,1668,0
|
|
20240710,105800,46254132,1668,1668,1668,1668,0
|
|
20240710,105700,46254132,1668,1668,1668,1668,0
|
|
20240710,105600,46254132,1668,1668,1668,1668,0
|
|
20240710,105500,46254132,1668,1668,1668,1668,0
|
|
20240710,105400,46254132,1668,1668,1668,1668,0
|
|
20240710,105300,46254132,1668,1668,1668,1668,0
|
|
20240710,105200,46254132,1668,1668,1668,1668,0
|
|
20240710,105100,46254132,1668,1668,1668,1668,0
|
|
20240710,105000,46254132,1668,1668,1668,1668,0
|
|
20240710,104900,46254132,1668,1668,1668,1668,0
|
|
20240710,104800,46254132,1668,1668,1668,1668,0
|
|
20240710,104700,46254132,1668,1668,1668,1668,0
|
|
20240710,104600,46254132,1668,1668,1668,1668,0
|
|
20240710,104500,46254132,1668,1668,1668,1668,0
|
|
20240710,104400,46254132,1668,1668,1668,1668,0
|
|
20240710,104300,46254132,1668,1668,1668,1668,0
|
|
20240710,104200,46254132,1668,1668,1668,1668,0
|
|
20240710,104100,46254132,1668,1668,1668,1668,0
|
|
20240710,104000,46254132,1668,1668,1668,1668,0
|
|
20240710,103900,46254132,1668,1668,1668,1668,0
|
|
20240710,103800,46254132,1668,1668,1668,1668,0
|
|
20240710,103700,46254132,1668,1668,1668,1668,0
|
|
20240710,103600,46254132,1668,1668,1668,1668,500
|
|
20240710,103500,45420132,1663,1663,1663,1663,0
|
|
20240710,103400,45420132,1663,1663,1663,1663,0
|
|
20240710,103300,45420132,1663,1663,1663,1663,0
|
|
20240710,103200,45420132,1663,1663,1663,1663,0
|
|
20240710,103100,45420132,1663,1663,1663,1663,0
|
|
20240710,103000,45420132,1663,1663,1663,1663,0
|
|
20240710,102900,45420132,1663,1663,1663,1663,53
|
|
20240710,102800,45331993,1668,1668,1668,1668,0
|
|
20240710,102700,45331993,1668,1668,1668,1668,1000
|
|
20240710,102600,43663993,1668,1668,1668,1668,0
|
|
20240710,102500,43663993,1668,1668,1668,1668,0
|
|
20240710,102400,43663993,1668,1668,1668,1668,0
|
|
20240710,102300,43663993,1668,1668,1668,1668,0
|
|
20240710,102200,43663993,1668,1668,1668,1668,0
|
|
20240710,102100,43663993,1668,1668,1668,1668,0
|
|
20240710,102000,43663993,1668,1668,1668,1668,0
|
|
20240710,101900,43663993,1668,1668,1668,1668,0
|
|
20240710,101800,43663993,1668,1668,1668,1668,0
|
|
20240710,101700,43663993,1668,1668,1668,1668,75
|
|
20240710,101600,43538893,1668,1668,1668,1668,2390
|
|
20240710,101500,39552373,1661,1661,1661,1661,0
|
|
20240710,101400,39552373,1661,1661,1661,1661,3000
|
|
20240710,101300,34569373,1661,1661,1661,1661,0
|
|
20240710,101200,34569373,1661,1661,1661,1661,0
|
|
20240710,101100,34569373,1661,1661,1661,1661,0
|
|
20240710,101000,34569373,1661,1667,1667,1661,1930
|
|
20240710,100900,31362803,1667,1668,1668,1667,1106
|
|
20240710,100800,29518557,1668,1668,1668,1668,380
|
|
20240710,100700,28884717,1668,1668,1668,1668,0
|
|
20240710,100600,28884717,1668,1668,1668,1668,0
|
|
20240710,100500,28884717,1668,1668,1668,1668,5
|
|
20240710,100400,28876377,1668,1668,1668,1668,1
|
|
20240710,100300,28874709,1667,1667,1667,1667,0
|
|
20240710,100200,28874709,1667,1667,1667,1667,0
|
|
20240710,100100,28874709,1667,1667,1667,1667,192
|
|
20240710,100000,28554645,1666,1666,1666,1666,100
|
|
20240710,095900,28388045,1666,1666,1666,1666,0
|
|
20240710,095800,28388045,1666,1666,1666,1666,0
|
|
20240710,095700,28388045,1666,1666,1666,1666,0
|
|
20240710,095600,28388045,1666,1666,1666,1666,0
|
|
20240710,095500,28388045,1666,1666,1666,1666,1600
|
|
20240710,095400,25722445,1666,1666,1666,1666,0
|
|
20240710,095300,25722445,1666,1666,1666,1666,100
|
|
20240710,095200,25555845,1666,1666,1666,1666,0
|
|
20240710,095100,25555845,1666,1666,1666,1666,0
|
|
20240710,095000,25555845,1666,1666,1666,1666,33
|
|
20240710,094900,25500867,1666,1666,1666,1666,1
|
|
20240710,094800,25499201,1666,1666,1666,1666,0
|
|
20240710,094700,25499201,1666,1666,1666,1666,0
|
|
20240710,094600,25499201,1666,1666,1666,1666,0
|
|
20240710,094500,25499201,1666,1666,1666,1666,0
|
|
20240710,094400,25499201,1666,1666,1666,1666,600
|
|
20240710,094300,24499601,1666,1666,1666,1666,2
|
|
20240710,094200,24496269,1665,1665,1665,1665,0
|
|
20240710,094100,24496269,1665,1665,1665,1665,0
|
|
20240710,094000,24496269,1665,1665,1665,1665,0
|
|
20240710,093900,24496269,1665,1665,1665,1665,0
|
|
20240710,093800,24496269,1665,1665,1665,1665,0
|
|
20240710,093700,24496269,1665,1665,1665,1665,0
|
|
20240710,093600,24496269,1665,1665,1665,1665,0
|
|
20240710,093500,24496269,1665,1666,1666,1665,2004
|
|
20240710,093400,21157620,1667,1667,1667,1667,0
|
|
20240710,093300,21157620,1667,1667,1667,1667,1
|
|
20240710,093200,21155953,1667,1667,1667,1666,219
|
|
20240710,093100,20790980,1667,1667,1667,1667,0
|
|
20240710,093000,20790980,1667,1667,1668,1666,375
|
|
20240710,092900,20166117,1667,1668,1668,1667,200
|
|
20240710,092800,19832617,1668,1668,1668,1668,0
|
|
20240710,092700,19832617,1668,1668,1668,1668,0
|
|
20240710,092600,19832617,1668,1668,1668,1668,0
|
|
20240710,092500,19832617,1668,1668,1668,1668,0
|
|
20240710,092400,19832617,1668,1668,1668,1668,0
|
|
20240710,092300,19832617,1668,1668,1668,1668,0
|
|
20240710,092200,19832617,1668,1668,1668,1668,200
|
|
20240710,092100,19499017,1671,1671,1671,1671,0
|
|
20240710,092000,19499017,1671,1671,1671,1671,0
|
|
20240710,091900,19499017,1671,1671,1671,1671,91
|
|
20240710,091800,19346956,1671,1671,1671,1671,400
|
|
20240710,091700,18678556,1671,1671,1671,1671,10
|
|
20240710,091600,18661846,1673,1676,1676,1673,6310
|
|
20240710,091500,8102171,1686,1686,1686,1686,0
|
|
20240710,091400,8102171,1686,1686,1686,1686,1
|
|
20240710,091300,8100485,1686,1686,1686,1686,0
|
|
20240710,091200,8100485,1686,1686,1686,1686,0
|
|
20240710,091100,8100485,1686,1686,1686,1686,0
|
|
20240710,091000,8100485,1686,1686,1686,1686,0
|
|
20240710,090900,8100485,1686,1686,1686,1686,0
|
|
20240710,090800,8100485,1686,1686,1686,1686,2
|
|
20240710,090700,8097113,1687,1687,1687,1687,1
|
|
20240710,090600,8095426,1685,1685,1686,1685,3869
|
|
20240710,090500,1574195,1686,1686,1686,1686,0
|
|
20240710,090400,1574195,1686,1686,1686,1686,0
|
|
20240710,090300,1574195,1686,1686,1686,1686,1
|
|
20240710,090200,1572509,1670,1671,1671,1660,921
|
|
20240710,090100,38718,1698,1698,1698,1698,10
|
|
20240710,090000,21738,1698,1670,1698,1670,13
|