605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190200,151714729,1382,1382,1382,1382,9313
|
|
20240702,190100,151714729,1382,1382,1382,1382,0
|
|
20240702,190000,151714729,1382,1382,1382,1382,0
|
|
20240702,185900,151714729,1382,1382,1382,1382,0
|
|
20240702,185800,151714729,1382,1382,1382,1382,0
|
|
20240702,185700,151714729,1382,1382,1382,1382,0
|
|
20240702,185600,151714729,1382,1382,1382,1382,0
|
|
20240702,185500,151714729,1382,1382,1382,1382,0
|
|
20240702,185400,151714729,1382,1382,1382,1382,0
|
|
20240702,185300,151714729,1382,1382,1382,1382,0
|
|
20240702,185200,151714729,1382,1382,1382,1382,0
|
|
20240702,185100,151714729,1382,1382,1382,1382,0
|
|
20240702,185000,151714729,1382,1382,1382,1382,0
|
|
20240702,184900,151714729,1382,1382,1382,1382,0
|
|
20240702,184800,151714729,1382,1382,1382,1382,0
|
|
20240702,184700,151714729,1382,1382,1382,1382,0
|
|
20240702,184600,151714729,1382,1382,1382,1382,0
|
|
20240702,184500,151714729,1382,1382,1382,1382,0
|
|
20240702,184400,151714729,1382,1382,1382,1382,0
|
|
20240702,184300,151714729,1382,1382,1382,1382,0
|
|
20240702,184200,151714729,1382,1382,1382,1382,0
|
|
20240702,184100,151714729,1382,1382,1382,1382,0
|
|
20240702,184000,151714729,1382,1382,1382,1382,0
|
|
20240702,183900,151714729,1382,1382,1382,1382,0
|
|
20240702,183800,151714729,1382,1382,1382,1382,0
|
|
20240702,183700,151714729,1382,1382,1382,1382,0
|
|
20240702,183600,151714729,1382,1382,1382,1382,0
|
|
20240702,183500,151714729,1382,1382,1382,1382,0
|
|
20240702,183400,151714729,1382,1382,1382,1382,0
|
|
20240702,183300,151714729,1382,1382,1382,1382,0
|
|
20240702,183200,151714729,1382,1382,1382,1382,9313
|
|
20240702,183100,151714729,1382,1382,1382,1382,0
|
|
20240702,183000,151714729,1382,1382,1382,1382,0
|
|
20240702,182900,151714729,1382,1382,1382,1382,0
|
|
20240702,182800,151714729,1382,1382,1382,1382,0
|
|
20240702,182700,151714729,1382,1382,1382,1382,0
|
|
20240702,182600,151714729,1382,1382,1382,1382,0
|
|
20240702,182500,151714729,1382,1382,1382,1382,0
|
|
20240702,182400,151714729,1382,1382,1382,1382,0
|
|
20240702,182300,151714729,1382,1382,1382,1382,0
|
|
20240702,182200,151714729,1382,1382,1382,1382,0
|
|
20240702,182100,151714729,1382,1382,1382,1382,0
|
|
20240702,182000,151714729,1382,1382,1382,1382,0
|
|
20240702,181900,151714729,1382,1382,1382,1382,0
|
|
20240702,181800,151714729,1382,1382,1382,1382,0
|
|
20240702,181700,151714729,1382,1382,1382,1382,0
|
|
20240702,181600,151714729,1382,1382,1382,1382,0
|
|
20240702,181500,151714729,1382,1382,1382,1382,0
|
|
20240702,181400,151714729,1382,1382,1382,1382,0
|
|
20240702,181300,151714729,1382,1382,1382,1382,0
|
|
20240702,181200,151714729,1382,1382,1382,1382,0
|
|
20240702,181100,151714729,1382,1382,1382,1382,0
|
|
20240702,181000,151714729,1382,1382,1382,1382,0
|
|
20240702,180900,151714729,1382,1382,1382,1382,0
|
|
20240702,180800,151714729,1382,1382,1382,1382,0
|
|
20240702,180700,151714729,1382,1382,1382,1382,0
|
|
20240702,180600,151714729,1382,1382,1382,1382,0
|
|
20240702,180500,151714729,1382,1382,1382,1382,0
|
|
20240702,180400,151714729,1382,1382,1382,1382,0
|
|
20240702,180300,151714729,1382,1382,1382,1382,0
|
|
20240702,180200,151714729,1382,1382,1382,1382,9313
|
|
20240702,180100,151714729,1382,1382,1382,1382,0
|
|
20240702,180000,151714729,1382,1382,1382,1382,0
|
|
20240702,175900,151714729,1382,1382,1382,1382,0
|
|
20240702,175800,151714729,1382,1382,1382,1382,0
|
|
20240702,175700,151714729,1382,1382,1382,1382,0
|
|
20240702,175600,151714729,1382,1382,1382,1382,0
|
|
20240702,175500,151714729,1382,1382,1382,1382,0
|
|
20240702,175400,151714729,1382,1382,1382,1382,0
|
|
20240702,175300,151714729,1382,1382,1382,1382,0
|
|
20240702,175200,151714729,1382,1382,1382,1382,0
|
|
20240702,175100,151714729,1382,1382,1382,1382,0
|
|
20240702,175000,151714729,1382,1382,1382,1382,0
|
|
20240702,174900,151714729,1382,1382,1382,1382,0
|
|
20240702,174800,151714729,1382,1382,1382,1382,0
|
|
20240702,174700,151714729,1382,1382,1382,1382,0
|
|
20240702,174600,151714729,1382,1382,1382,1382,0
|
|
20240702,174500,151714729,1382,1382,1382,1382,0
|
|
20240702,174400,151714729,1382,1382,1382,1382,0
|
|
20240702,174300,151714729,1382,1382,1382,1382,0
|
|
20240702,174200,151714729,1382,1382,1382,1382,0
|
|
20240702,174100,151714729,1382,1382,1382,1382,0
|
|
20240702,174000,151714729,1382,1382,1382,1382,0
|
|
20240702,173900,151714729,1382,1382,1382,1382,0
|
|
20240702,173800,151714729,1382,1382,1382,1382,0
|
|
20240702,173700,151714729,1382,1382,1382,1382,0
|
|
20240702,173600,151714729,1382,1382,1382,1382,0
|
|
20240702,173500,151714729,1382,1382,1382,1382,0
|
|
20240702,173400,151714729,1382,1382,1382,1382,0
|
|
20240702,173300,151714729,1382,1382,1382,1382,0
|
|
20240702,173200,151714729,1382,1382,1382,1382,9313
|
|
20240702,173100,151714729,1382,1382,1382,1382,0
|
|
20240702,173000,151714729,1382,1382,1382,1382,0
|
|
20240702,172900,151714729,1382,1382,1382,1382,0
|
|
20240702,172800,151714729,1382,1382,1382,1382,0
|
|
20240702,172700,151714729,1382,1382,1382,1382,0
|
|
20240702,172600,151714729,1382,1382,1382,1382,0
|
|
20240702,172500,151714729,1382,1382,1382,1382,0
|
|
20240702,172400,151714729,1382,1382,1382,1382,0
|
|
20240702,172300,151714729,1382,1382,1382,1382,0
|
|
20240702,172200,151714729,1382,1382,1382,1382,0
|
|
20240702,172100,151714729,1382,1382,1382,1382,0
|
|
20240702,172000,151714729,1382,1382,1382,1382,0
|
|
20240702,171900,151714729,1382,1382,1382,1382,0
|
|
20240702,171800,151714729,1382,1382,1382,1382,0
|
|
20240702,171700,151714729,1382,1382,1382,1382,0
|
|
20240702,171600,151714729,1382,1382,1382,1382,0
|
|
20240702,171500,151714729,1382,1382,1382,1382,0
|
|
20240702,171400,151714729,1382,1382,1382,1382,0
|
|
20240702,171300,151714729,1382,1382,1382,1382,0
|
|
20240702,171200,151714729,1382,1382,1382,1382,0
|
|
20240702,171100,151714729,1382,1382,1382,1382,0
|
|
20240702,171000,151714729,1382,1382,1382,1382,0
|
|
20240702,170900,151714729,1382,1382,1382,1382,0
|
|
20240702,170800,151714729,1382,1382,1382,1382,0
|
|
20240702,170700,151714729,1382,1382,1382,1382,0
|
|
20240702,170600,151714729,1382,1382,1382,1382,0
|
|
20240702,170500,151714729,1382,1382,1382,1382,0
|
|
20240702,170400,151714729,1382,1382,1382,1382,0
|
|
20240702,170300,151714729,1382,1382,1382,1382,0
|
|
20240702,170200,151714729,1382,1382,1382,1382,9313
|
|
20240702,170100,151714729,1382,1382,1382,1382,0
|
|
20240702,170000,151714729,1382,1382,1382,1382,0
|
|
20240702,165900,151714729,1382,1382,1382,1382,0
|
|
20240702,165800,151714729,1382,1382,1382,1382,0
|
|
20240702,165700,151714729,1382,1382,1382,1382,0
|
|
20240702,165600,151714729,1382,1382,1382,1382,0
|
|
20240702,165500,151714729,1382,1382,1382,1382,0
|
|
20240702,165400,151714729,1382,1382,1382,1382,0
|
|
20240702,165300,151714729,1382,1382,1382,1382,0
|
|
20240702,165200,151714729,1382,1382,1382,1382,0
|
|
20240702,165100,151714729,1382,1382,1382,1382,0
|
|
20240702,165000,151714729,1382,1382,1382,1382,0
|
|
20240702,164900,151714729,1382,1382,1382,1382,0
|
|
20240702,164800,151714729,1382,1382,1382,1382,0
|
|
20240702,164700,151714729,1382,1382,1382,1382,0
|
|
20240702,164600,151714729,1382,1382,1382,1382,0
|
|
20240702,164500,151714729,1382,1382,1382,1382,0
|
|
20240702,164400,151714729,1382,1382,1382,1382,0
|
|
20240702,164300,151714729,1382,1382,1382,1382,0
|
|
20240702,164200,151714729,1382,1382,1382,1382,0
|
|
20240702,164100,151714729,1382,1382,1382,1382,0
|
|
20240702,164000,151714729,1382,1382,1382,1382,0
|
|
20240702,163900,151714729,1382,1382,1382,1382,0
|
|
20240702,163800,151714729,1382,1382,1382,1382,0
|
|
20240702,163700,151714729,1382,1382,1382,1382,0
|
|
20240702,163600,151714729,1382,1382,1382,1382,0
|
|
20240702,163500,151714729,1382,1382,1382,1382,0
|
|
20240702,163400,151714729,1382,1382,1382,1382,0
|
|
20240702,163300,151714729,1382,1382,1382,1382,0
|
|
20240702,163200,151714729,1382,1382,1382,1382,9313
|
|
20240702,163100,151714729,1382,1382,1382,1382,0
|
|
20240702,163000,151714729,1382,1382,1382,1382,0
|
|
20240702,162900,151714729,1382,1382,1382,1382,0
|
|
20240702,162800,151714729,1382,1382,1382,1382,0
|
|
20240702,162700,151714729,1382,1382,1382,1382,0
|
|
20240702,162600,151714729,1382,1382,1382,1382,0
|
|
20240702,162500,151714729,1382,1382,1382,1382,0
|
|
20240702,162400,151714729,1382,1382,1382,1382,0
|
|
20240702,162300,151714729,1382,1382,1382,1382,0
|
|
20240702,162200,151714729,1382,1382,1382,1382,0
|
|
20240702,162100,151714729,1382,1382,1382,1382,0
|
|
20240702,162000,151714729,1382,1382,1382,1382,0
|
|
20240702,161900,151714729,1382,1382,1382,1382,0
|
|
20240702,161800,151714729,1382,1382,1382,1382,0
|
|
20240702,161700,151714729,1382,1382,1382,1382,0
|
|
20240702,161600,151714729,1382,1382,1382,1382,0
|
|
20240702,161500,151714729,1382,1382,1382,1382,0
|
|
20240702,161400,151714729,1382,1382,1382,1382,0
|
|
20240702,161300,151714729,1382,1382,1382,1382,0
|
|
20240702,161200,151714729,1382,1382,1382,1382,0
|
|
20240702,161100,151714729,1382,1382,1382,1382,0
|
|
20240702,161000,151714729,1382,1382,1382,1382,0
|
|
20240702,160900,151714729,1382,1382,1382,1382,0
|
|
20240702,160800,151714729,1382,1382,1382,1382,0
|
|
20240702,160700,151714729,1382,1382,1382,1382,0
|
|
20240702,160600,151714729,1382,1382,1382,1382,0
|
|
20240702,160500,151714729,1382,1382,1382,1382,0
|
|
20240702,160400,151714729,1382,1382,1382,1382,0
|
|
20240702,160300,151714729,1382,1382,1382,1382,0
|
|
20240702,160200,151714729,1382,1382,1382,1382,9313
|
|
20240702,160100,151714729,1382,1382,1382,1382,0
|
|
20240702,160000,151714729,1382,1382,1382,1382,0
|
|
20240702,155900,151714729,1382,1382,1382,1382,0
|
|
20240702,155800,151714729,1382,1382,1382,1382,0
|
|
20240702,155700,151714729,1382,1382,1382,1382,0
|
|
20240702,155600,151714729,1382,1382,1382,1382,0
|
|
20240702,155500,151714729,1382,1382,1382,1382,0
|
|
20240702,155400,151714729,1382,1382,1382,1382,0
|
|
20240702,155300,151714729,1382,1382,1382,1382,0
|
|
20240702,155200,151714729,1382,1382,1382,1382,0
|
|
20240702,155100,151714729,1382,1382,1382,1382,0
|
|
20240702,155000,151714729,1382,1382,1382,1382,0
|
|
20240702,154900,151714729,1382,1382,1382,1382,0
|
|
20240702,154800,151714729,1382,1382,1382,1382,0
|
|
20240702,154700,151714729,1382,1382,1382,1382,0
|
|
20240702,154600,151714729,1382,1382,1382,1382,0
|
|
20240702,154500,151714729,1382,1382,1382,1382,0
|
|
20240702,154400,151714729,1382,1382,1382,1382,0
|
|
20240702,154300,151714729,1382,1382,1382,1382,0
|
|
20240702,154200,151714729,1382,1382,1382,1382,0
|
|
20240702,154100,151714729,1382,1382,1382,1382,0
|
|
20240702,154000,151714729,1382,1382,1382,1382,0
|
|
20240702,153900,151714729,1382,1382,1382,1382,0
|
|
20240702,153800,151714729,1382,1382,1382,1382,0
|
|
20240702,153700,151714729,1382,1382,1382,1382,0
|
|
20240702,153600,151714729,1382,1382,1382,1382,0
|
|
20240702,153500,151714729,1382,1382,1382,1382,0
|
|
20240702,153400,151714729,1382,1382,1382,1382,0
|
|
20240702,153300,151714729,1382,1382,1382,1382,0
|
|
20240702,153200,151714729,1382,1382,1382,1382,9313
|
|
20240702,153100,151714729,1382,1382,1382,1382,0
|
|
20240702,153000,151714729,1382,1382,1382,1382,9313
|
|
20240702,152900,138844163,1398,1398,1398,1398,0
|
|
20240702,152800,138844163,1398,1398,1398,1398,0
|
|
20240702,152700,138844163,1398,1398,1398,1398,0
|
|
20240702,152600,138844163,1398,1398,1398,1398,0
|
|
20240702,152500,138844163,1398,1398,1398,1398,0
|
|
20240702,152400,138844163,1398,1398,1398,1398,0
|
|
20240702,152300,138844163,1398,1398,1398,1398,0
|
|
20240702,152200,138844163,1398,1398,1398,1398,0
|
|
20240702,152100,138844163,1398,1398,1398,1398,0
|
|
20240702,152000,138844163,1398,1398,1398,1398,0
|
|
20240702,151900,138844163,1398,1394,1398,1394,54
|
|
20240702,151800,138768823,1388,1394,1394,1388,2010
|
|
20240702,151700,135978883,1395,1389,1395,1389,1666
|
|
20240702,151600,133664797,1395,1389,1395,1389,21
|
|
20240702,151500,133635616,1395,1391,1395,1389,388
|
|
20240702,151400,133096343,1402,1402,1402,1402,0
|
|
20240702,151300,133096343,1402,1400,1402,1400,278
|
|
20240702,151200,132706836,1400,1400,1400,1400,0
|
|
20240702,151100,132706836,1400,1400,1400,1400,0
|
|
20240702,151000,132706836,1400,1400,1400,1400,0
|
|
20240702,150900,132706836,1400,1400,1400,1400,3
|
|
20240702,150800,132702636,1400,1400,1400,1400,0
|
|
20240702,150700,132702636,1400,1400,1400,1400,0
|
|
20240702,150600,132702636,1400,1400,1400,1400,0
|
|
20240702,150500,132702636,1400,1400,1400,1400,0
|
|
20240702,150400,132702636,1400,1400,1400,1400,1
|
|
20240702,150300,132701236,1400,1400,1400,1400,0
|
|
20240702,150200,132701236,1400,1400,1400,1400,0
|
|
20240702,150100,132701236,1400,1400,1400,1400,0
|
|
20240702,150000,132701236,1400,1400,1400,1400,0
|
|
20240702,145900,132701236,1400,1400,1400,1400,0
|
|
20240702,145800,132701236,1400,1400,1400,1400,119
|
|
20240702,145700,132534636,1400,1398,1400,1398,1300
|
|
20240702,145600,130715389,1398,1395,1398,1395,3
|
|
20240702,145500,130711201,1395,1395,1395,1395,0
|
|
20240702,145400,130711201,1395,1395,1395,1395,250
|
|
20240702,145300,130362451,1395,1395,1395,1395,0
|
|
20240702,145200,130362451,1395,1395,1395,1395,0
|
|
20240702,145100,130362451,1395,1395,1395,1395,0
|
|
20240702,145000,130362451,1395,1395,1395,1395,0
|
|
20240702,144900,130362451,1395,1395,1395,1395,50
|
|
20240702,144800,130292701,1395,1395,1395,1395,0
|
|
20240702,144700,130292701,1395,1395,1395,1395,200
|
|
20240702,144600,130013701,1395,1395,1395,1395,0
|
|
20240702,144500,130013701,1395,1395,1395,1395,200
|
|
20240702,144400,129734701,1395,1395,1395,1395,331
|
|
20240702,144300,129272956,1398,1398,1398,1398,0
|
|
20240702,144200,129272956,1398,1398,1398,1398,0
|
|
20240702,144100,129272956,1398,1398,1398,1398,0
|
|
20240702,144000,129272956,1398,1398,1398,1398,0
|
|
20240702,143900,129272956,1398,1396,1398,1396,130
|
|
20240702,143800,129091415,1396,1396,1396,1396,0
|
|
20240702,143700,129091415,1396,1396,1396,1396,0
|
|
20240702,143600,129091415,1396,1396,1396,1396,0
|
|
20240702,143500,129091415,1396,1396,1396,1396,0
|
|
20240702,143400,129091415,1396,1395,1396,1395,279
|
|
20240702,143300,128702010,1395,1395,1395,1395,5
|
|
20240702,143200,128695035,1395,1395,1395,1395,0
|
|
20240702,143100,128695035,1395,1395,1395,1395,0
|
|
20240702,143000,128695035,1395,1395,1395,1395,0
|
|
20240702,142900,128695035,1395,1395,1395,1395,0
|
|
20240702,142800,128695035,1395,1395,1395,1395,119
|
|
20240702,142700,128529030,1395,1395,1395,1395,0
|
|
20240702,142600,128529030,1395,1395,1395,1395,0
|
|
20240702,142500,128529030,1395,1395,1395,1395,0
|
|
20240702,142400,128529030,1395,1395,1395,1395,100
|
|
20240702,142300,128389530,1395,1395,1395,1395,0
|
|
20240702,142200,128389530,1395,1395,1395,1395,0
|
|
20240702,142100,128389530,1395,1395,1395,1395,124
|
|
20240702,142000,128216550,1396,1396,1396,1396,0
|
|
20240702,141900,128216550,1396,1396,1396,1396,0
|
|
20240702,141800,128216550,1396,1396,1396,1396,0
|
|
20240702,141700,128216550,1396,1396,1396,1396,0
|
|
20240702,141600,128216550,1396,1396,1396,1396,0
|
|
20240702,141500,128216550,1396,1396,1396,1396,0
|
|
20240702,141400,128216550,1396,1396,1396,1396,0
|
|
20240702,141300,128216550,1396,1396,1396,1396,2
|
|
20240702,141200,128213758,1395,1395,1395,1395,500
|
|
20240702,141100,127516258,1395,1395,1395,1395,2
|
|
20240702,141000,127513468,1394,1394,1394,1394,0
|
|
20240702,140900,127513468,1394,1394,1394,1394,2
|
|
20240702,140800,127510680,1385,1385,1385,1385,1
|
|
20240702,140700,127509295,1389,1389,1389,1389,0
|
|
20240702,140600,127509295,1389,1389,1389,1389,0
|
|
20240702,140500,127509295,1389,1389,1389,1389,0
|
|
20240702,140400,127509295,1389,1389,1389,1389,0
|
|
20240702,140300,127509295,1389,1387,1389,1387,4
|
|
20240702,140200,127503742,1386,1386,1386,1386,170
|
|
20240702,140100,127268122,1390,1390,1390,1390,0
|
|
20240702,140000,127268122,1390,1390,1390,1390,0
|
|
20240702,135900,127268122,1390,1390,1390,1390,0
|
|
20240702,135800,127268122,1390,1389,1390,1389,3
|
|
20240702,135700,127263954,1390,1390,1390,1390,30
|
|
20240702,135600,127222254,1389,1389,1389,1389,2
|
|
20240702,135500,127219476,1385,1388,1388,1385,1106
|
|
20240702,135400,125686759,1389,1389,1389,1389,0
|
|
20240702,135300,125686759,1389,1389,1389,1389,10
|
|
20240702,135200,125672869,1389,1389,1389,1389,0
|
|
20240702,135100,125672869,1389,1389,1389,1389,0
|
|
20240702,135000,125672869,1389,1389,1389,1389,0
|
|
20240702,134900,125672869,1389,1389,1389,1389,10
|
|
20240702,134800,125658979,1388,1388,1388,1388,0
|
|
20240702,134700,125658979,1388,1388,1388,1388,0
|
|
20240702,134600,125658979,1388,1388,1388,1388,0
|
|
20240702,134500,125658979,1388,1388,1388,1388,1
|
|
20240702,134400,125657591,1388,1388,1388,1388,0
|
|
20240702,134300,125657591,1388,1388,1388,1388,0
|
|
20240702,134200,125657591,1388,1388,1388,1388,0
|
|
20240702,134100,125657591,1388,1388,1388,1388,0
|
|
20240702,134000,125657591,1388,1388,1388,1388,259
|
|
20240702,133900,125298099,1389,1389,1389,1389,0
|
|
20240702,133800,125298099,1389,1389,1389,1389,0
|
|
20240702,133700,125298099,1389,1389,1389,1389,8
|
|
20240702,133600,125286987,1389,1389,1389,1389,2
|
|
20240702,133500,125284209,1389,1389,1389,1389,0
|
|
20240702,133400,125284209,1389,1389,1389,1389,0
|
|
20240702,133300,125284209,1389,1389,1389,1389,0
|
|
20240702,133200,125284209,1389,1389,1389,1389,0
|
|
20240702,133100,125284209,1389,1389,1389,1389,0
|
|
20240702,133000,125284209,1389,1389,1389,1389,60
|
|
20240702,132900,125200869,1389,1389,1389,1389,0
|
|
20240702,132800,125200869,1389,1389,1389,1389,0
|
|
20240702,132700,125200869,1389,1389,1389,1389,0
|
|
20240702,132600,125200869,1389,1389,1389,1389,120
|
|
20240702,132500,125034189,1389,1389,1389,1389,0
|
|
20240702,132400,125034189,1389,1389,1389,1389,0
|
|
20240702,132300,125034189,1389,1389,1389,1389,1
|
|
20240702,132200,125032800,1389,1389,1389,1389,0
|
|
20240702,132100,125032800,1389,1389,1389,1389,0
|
|
20240702,132000,125032800,1389,1389,1389,1389,0
|
|
20240702,131900,125032800,1389,1389,1389,1389,0
|
|
20240702,131800,125032800,1389,1389,1389,1389,0
|
|
20240702,131700,125032800,1389,1389,1389,1389,376
|
|
20240702,131600,124510536,1385,1385,1385,1385,0
|
|
20240702,131500,124510536,1385,1385,1385,1385,0
|
|
20240702,131400,124510536,1385,1385,1385,1385,2477
|
|
20240702,131300,121079891,1390,1390,1390,1390,0
|
|
20240702,131200,121079891,1390,1390,1390,1390,11
|
|
20240702,131100,121064601,1394,1394,1394,1394,0
|
|
20240702,131000,121064601,1394,1394,1394,1394,0
|
|
20240702,130900,121064601,1394,1394,1394,1394,0
|
|
20240702,130800,121064601,1394,1394,1394,1394,0
|
|
20240702,130700,121064601,1394,1394,1394,1394,0
|
|
20240702,130600,121064601,1394,1394,1394,1394,0
|
|
20240702,130500,121064601,1394,1394,1394,1394,1
|
|
20240702,130400,121063207,1395,1395,1395,1395,0
|
|
20240702,130300,121063207,1395,1395,1395,1395,0
|
|
20240702,130200,121063207,1395,1395,1395,1395,0
|
|
20240702,130100,121063207,1395,1395,1395,1395,0
|
|
20240702,130000,121063207,1395,1395,1395,1395,0
|
|
20240702,125900,121063207,1395,1395,1395,1395,0
|
|
20240702,125800,121063207,1395,1395,1395,1395,2
|
|
20240702,125700,121060417,1385,1387,1395,1385,1360
|
|
20240702,125600,119176092,1389,1389,1389,1389,450
|
|
20240702,125500,118551042,1396,1396,1396,1396,0
|
|
20240702,125400,118551042,1396,1396,1396,1396,0
|
|
20240702,125300,118551042,1396,1396,1396,1396,0
|
|
20240702,125200,118551042,1396,1389,1396,1389,1090
|
|
20240702,125100,117036163,1389,1389,1389,1389,255
|
|
20240702,125000,116681968,1390,1390,1390,1390,0
|
|
20240702,124900,116681968,1390,1390,1390,1390,0
|
|
20240702,124800,116681968,1390,1390,1390,1390,0
|
|
20240702,124700,116681968,1390,1390,1390,1390,2
|
|
20240702,124600,116679188,1389,1389,1389,1389,69
|
|
20240702,124500,116583347,1389,1389,1389,1389,0
|
|
20240702,124400,116583347,1389,1389,1389,1389,50
|
|
20240702,124300,116513897,1389,1389,1389,1389,0
|
|
20240702,124200,116513897,1389,1389,1389,1389,0
|
|
20240702,124100,116513897,1389,1389,1389,1389,0
|
|
20240702,124000,116513897,1389,1391,1391,1389,1374
|
|
20240702,123900,114604140,1391,1391,1391,1391,0
|
|
20240702,123800,114604140,1391,1391,1391,1391,30
|
|
20240702,123700,114562410,1391,1391,1391,1391,0
|
|
20240702,123600,114562410,1391,1391,1391,1391,0
|
|
20240702,123500,114562410,1391,1391,1391,1391,0
|
|
20240702,123400,114562410,1391,1392,1392,1391,4000
|
|
20240702,123300,108997947,1392,1392,1392,1392,0
|
|
20240702,123200,108997947,1392,1392,1392,1392,0
|
|
20240702,123100,108997947,1392,1392,1392,1392,0
|
|
20240702,123000,108997947,1392,1392,1392,1392,0
|
|
20240702,122900,108997947,1392,1392,1392,1392,0
|
|
20240702,122800,108997947,1392,1392,1392,1392,47
|
|
20240702,122700,108932523,1398,1398,1398,1398,0
|
|
20240702,122600,108932523,1398,1398,1398,1398,0
|
|
20240702,122500,108932523,1398,1398,1398,1398,0
|
|
20240702,122400,108932523,1398,1398,1398,1398,0
|
|
20240702,122300,108932523,1398,1398,1398,1398,0
|
|
20240702,122200,108932523,1398,1398,1398,1398,0
|
|
20240702,122100,108932523,1398,1398,1398,1398,0
|
|
20240702,122000,108932523,1398,1398,1398,1398,0
|
|
20240702,121900,108932523,1398,1398,1398,1398,0
|
|
20240702,121800,108932523,1398,1398,1398,1398,0
|
|
20240702,121700,108932523,1398,1398,1398,1398,0
|
|
20240702,121600,108932523,1398,1398,1398,1398,0
|
|
20240702,121500,108932523,1398,1398,1398,1398,10
|
|
20240702,121400,108918543,1398,1398,1398,1398,0
|
|
20240702,121300,108918543,1398,1398,1398,1398,0
|
|
20240702,121200,108918543,1398,1398,1398,1398,0
|
|
20240702,121100,108918543,1398,1398,1398,1398,0
|
|
20240702,121000,108918543,1398,1398,1398,1398,0
|
|
20240702,120900,108918543,1398,1398,1398,1398,0
|
|
20240702,120800,108918543,1398,1398,1398,1398,1
|
|
20240702,120700,108917145,1398,1398,1398,1398,0
|
|
20240702,120600,108917145,1398,1398,1398,1398,0
|
|
20240702,120500,108917145,1398,1398,1398,1398,0
|
|
20240702,120400,108917145,1398,1398,1398,1398,0
|
|
20240702,120300,108917145,1398,1398,1398,1398,0
|
|
20240702,120200,108917145,1398,1398,1398,1398,180
|
|
20240702,120100,108665505,1398,1398,1398,1398,72
|
|
20240702,120000,108564849,1398,1398,1398,1398,0
|
|
20240702,115900,108564849,1398,1398,1398,1398,0
|
|
20240702,115800,108564849,1398,1398,1398,1398,0
|
|
20240702,115700,108564849,1398,1398,1398,1398,2
|
|
20240702,115600,108562053,1390,1390,1390,1390,0
|
|
20240702,115500,108562053,1390,1390,1390,1390,0
|
|
20240702,115400,108562053,1390,1390,1390,1390,0
|
|
20240702,115300,108562053,1390,1390,1390,1390,0
|
|
20240702,115200,108562053,1390,1390,1390,1390,27
|
|
20240702,115100,108524523,1399,1399,1399,1399,0
|
|
20240702,115000,108524523,1399,1399,1399,1399,0
|
|
20240702,114900,108524523,1399,1399,1399,1399,0
|
|
20240702,114800,108524523,1399,1399,1399,1399,0
|
|
20240702,114700,108524523,1399,1399,1399,1399,0
|
|
20240702,114600,108524523,1399,1399,1399,1399,0
|
|
20240702,114500,108524523,1399,1399,1399,1399,0
|
|
20240702,114400,108524523,1399,1399,1399,1399,0
|
|
20240702,114300,108524523,1399,1399,1399,1399,0
|
|
20240702,114200,108524523,1399,1399,1399,1399,0
|
|
20240702,114100,108524523,1399,1399,1399,1399,0
|
|
20240702,114000,108524523,1399,1399,1399,1399,0
|
|
20240702,113900,108524523,1399,1399,1399,1399,0
|
|
20240702,113800,108524523,1399,1399,1399,1399,0
|
|
20240702,113700,108524523,1399,1399,1399,1399,0
|
|
20240702,113600,108524523,1399,1399,1399,1399,1
|
|
20240702,113500,108523124,1399,1399,1399,1399,0
|
|
20240702,113400,108523124,1399,1399,1399,1399,0
|
|
20240702,113300,108523124,1399,1399,1399,1399,0
|
|
20240702,113200,108523124,1399,1399,1399,1399,0
|
|
20240702,113100,108523124,1399,1399,1399,1399,0
|
|
20240702,113000,108523124,1399,1399,1399,1399,0
|
|
20240702,112900,108523124,1399,1399,1399,1399,293
|
|
20240702,112800,108113217,1398,1398,1398,1398,7
|
|
20240702,112700,108103431,1397,1397,1397,1397,1289
|
|
20240702,112600,106302698,1397,1393,1397,1393,6777
|
|
20240702,112500,96857145,1393,1393,1393,1393,0
|
|
20240702,112400,96857145,1393,1393,1393,1393,150
|
|
20240702,112300,96648195,1393,1393,1393,1393,540
|
|
20240702,112200,95895975,1393,1393,1393,1393,0
|
|
20240702,112100,95895975,1393,1393,1393,1393,0
|
|
20240702,112000,95895975,1393,1393,1393,1393,0
|
|
20240702,111900,95895975,1393,1393,1393,1393,0
|
|
20240702,111800,95895975,1393,1393,1393,1393,2
|
|
20240702,111700,95893189,1389,1389,1389,1389,0
|
|
20240702,111600,95893189,1389,1389,1389,1389,0
|
|
20240702,111500,95893189,1389,1389,1389,1389,50
|
|
20240702,111400,95823739,1393,1393,1393,1393,0
|
|
20240702,111300,95823739,1393,1393,1393,1393,2
|
|
20240702,111200,95820953,1388,1388,1388,1388,0
|
|
20240702,111100,95820953,1388,1388,1388,1388,5
|
|
20240702,111000,95814013,1393,1393,1393,1393,0
|
|
20240702,110900,95814013,1393,1393,1393,1393,1910
|
|
20240702,110800,93153383,1393,1393,1393,1393,74
|
|
20240702,110700,93050301,1393,1393,1393,1393,0
|
|
20240702,110600,93050301,1393,1393,1393,1393,0
|
|
20240702,110500,93050301,1393,1393,1393,1393,0
|
|
20240702,110400,93050301,1393,1393,1393,1393,1
|
|
20240702,110300,93048908,1390,1389,1390,1389,3606
|
|
20240702,110200,88037174,1389,1389,1389,1389,394
|
|
20240702,110100,87489908,1390,1390,1390,1390,0
|
|
20240702,110000,87489908,1390,1390,1390,1390,180
|
|
20240702,105900,87239708,1390,1390,1390,1390,0
|
|
20240702,105800,87239708,1390,1390,1390,1390,5
|
|
20240702,105700,87232758,1390,1390,1390,1390,500
|
|
20240702,105600,86537758,1390,1390,1390,1390,201
|
|
20240702,105500,86258368,1390,1390,1390,1390,0
|
|
20240702,105400,86258368,1390,1390,1390,1390,0
|
|
20240702,105300,86258368,1390,1390,1390,1390,800
|
|
20240702,105200,85146368,1390,1390,1390,1390,1
|
|
20240702,105100,85144978,1390,1390,1390,1390,0
|
|
20240702,105000,85144978,1390,1390,1390,1390,0
|
|
20240702,104900,85144978,1390,1390,1390,1390,0
|
|
20240702,104800,85144978,1390,1390,1390,1390,0
|
|
20240702,104700,85144978,1390,1390,1390,1390,0
|
|
20240702,104600,85144978,1390,1390,1390,1390,0
|
|
20240702,104500,85144978,1390,1390,1390,1390,0
|
|
20240702,104400,85144978,1390,1390,1390,1390,0
|
|
20240702,104300,85144978,1390,1390,1390,1390,173
|
|
20240702,104200,84904508,1390,1391,1391,1390,565
|
|
20240702,104100,84119058,1394,1394,1394,1394,9
|
|
20240702,104000,84106512,1394,1394,1394,1394,100
|
|
20240702,103900,83967112,1394,1394,1394,1394,0
|
|
20240702,103800,83967112,1394,1394,1394,1394,0
|
|
20240702,103700,83967112,1394,1394,1394,1394,0
|
|
20240702,103600,83967112,1394,1394,1394,1394,0
|
|
20240702,103500,83967112,1394,1394,1394,1386,5
|
|
20240702,103400,83960150,1386,1386,1386,1386,150
|
|
20240702,103300,83752250,1394,1394,1394,1394,0
|
|
20240702,103200,83752250,1394,1394,1394,1394,23
|
|
20240702,103100,83720188,1394,1394,1394,1394,0
|
|
20240702,103000,83720188,1394,1394,1394,1394,0
|
|
20240702,102900,83720188,1394,1394,1394,1394,0
|
|
20240702,102800,83720188,1394,1394,1394,1394,0
|
|
20240702,102700,83720188,1394,1394,1394,1394,0
|
|
20240702,102600,83720188,1394,1394,1394,1394,0
|
|
20240702,102500,83720188,1394,1394,1394,1394,1
|
|
20240702,102400,83718794,1394,1394,1394,1394,0
|
|
20240702,102300,83718794,1394,1394,1394,1394,0
|
|
20240702,102200,83718794,1394,1394,1394,1394,0
|
|
20240702,102100,83718794,1394,1394,1394,1394,0
|
|
20240702,102000,83718794,1394,1394,1394,1394,5
|
|
20240702,101900,83711824,1394,1394,1394,1394,0
|
|
20240702,101800,83711824,1394,1394,1394,1394,2
|
|
20240702,101700,83709036,1393,1388,1393,1385,3153
|
|
20240702,101600,79337054,1394,1394,1394,1394,0
|
|
20240702,101500,79337054,1394,1394,1394,1394,0
|
|
20240702,101400,79337054,1394,1394,1394,1394,0
|
|
20240702,101300,79337054,1394,1394,1394,1394,0
|
|
20240702,101200,79337054,1394,1394,1394,1394,0
|
|
20240702,101100,79337054,1394,1394,1394,1394,0
|
|
20240702,101000,79337054,1394,1394,1394,1394,10
|
|
20240702,100900,79323114,1394,1394,1394,1394,0
|
|
20240702,100800,79323114,1394,1394,1394,1394,2
|
|
20240702,100700,79320326,1395,1395,1395,1395,0
|
|
20240702,100600,79320326,1395,1394,1395,1394,500
|
|
20240702,100500,78622856,1395,1395,1395,1395,0
|
|
20240702,100400,78622856,1395,1395,1395,1395,0
|
|
20240702,100300,78622856,1395,1395,1395,1395,0
|
|
20240702,100200,78622856,1395,1395,1395,1395,0
|
|
20240702,100100,78622856,1395,1395,1395,1395,2
|
|
20240702,100000,78620066,1394,1394,1394,1394,0
|
|
20240702,095900,78620066,1394,1394,1394,1394,0
|
|
20240702,095800,78620066,1394,1394,1394,1394,0
|
|
20240702,095700,78620066,1394,1394,1394,1394,2
|
|
20240702,095600,78617278,1390,1394,1394,1390,90
|
|
20240702,095500,78492058,1395,1395,1395,1395,1
|
|
20240702,095400,78490663,1395,1395,1395,1395,2
|
|
20240702,095300,78487873,1385,1385,1385,1385,0
|
|
20240702,095200,78487873,1385,1389,1389,1385,3458
|
|
20240702,095100,73693712,1397,1397,1397,1397,0
|
|
20240702,095000,73693712,1397,1397,1397,1397,0
|
|
20240702,094900,73693712,1397,1397,1397,1397,0
|
|
20240702,094800,73693712,1397,1397,1397,1397,0
|
|
20240702,094700,73693712,1397,1396,1397,1396,512
|
|
20240702,094600,72978948,1396,1388,1396,1388,3743
|
|
20240702,094500,67783656,1396,1396,1396,1396,0
|
|
20240702,094400,67783656,1396,1396,1396,1396,0
|
|
20240702,094300,67783656,1396,1391,1396,1388,8537
|
|
20240702,094200,55919427,1397,1397,1397,1397,0
|
|
20240702,094100,55919427,1397,1397,1397,1397,0
|
|
20240702,094000,55919427,1397,1397,1397,1397,0
|
|
20240702,093900,55919427,1397,1397,1397,1397,2
|
|
20240702,093800,55916633,1391,1398,1398,1391,582
|
|
20240702,093700,55103067,1398,1398,1398,1398,574
|
|
20240702,093600,54300615,1397,1397,1397,1397,672
|
|
20240702,093500,53361831,1397,1397,1397,1397,0
|
|
20240702,093400,53361831,1397,1397,1397,1397,2
|
|
20240702,093300,53359037,1392,1392,1392,1392,41
|
|
20240702,093200,53301965,1398,1398,1398,1398,417
|
|
20240702,093100,52718999,1398,1395,1398,1395,30
|
|
20240702,093000,52677119,1395,1398,1398,1395,220
|
|
20240702,092900,52370159,1398,1398,1398,1398,2
|
|
20240702,092800,52367363,1395,1395,1395,1395,1
|
|
20240702,092700,52365968,1398,1398,1398,1398,0
|
|
20240702,092600,52365968,1398,1398,1398,1398,2
|
|
20240702,092500,52363172,1398,1398,1398,1398,5
|
|
20240702,092400,52356182,1396,1396,1396,1396,2
|
|
20240702,092300,52353390,1396,1396,1396,1396,1000
|
|
20240702,092200,50957390,1399,1397,1399,1397,1281
|
|
20240702,092100,49166350,1399,1399,1399,1399,0
|
|
20240702,092000,49166350,1399,1399,1399,1399,0
|
|
20240702,091900,49166350,1399,1399,1399,1399,0
|
|
20240702,091800,49166350,1399,1399,1399,1399,0
|
|
20240702,091700,49166350,1399,1399,1399,1399,0
|
|
20240702,091600,49166350,1399,1399,1399,1399,2
|
|
20240702,091500,49163552,1398,1398,1398,1398,182
|
|
20240702,091400,48909116,1398,1398,1398,1398,0
|
|
20240702,091300,48909116,1398,1394,1398,1394,1002
|
|
20240702,091200,47512320,1394,1394,1394,1394,37
|
|
20240702,091100,47460742,1394,1394,1394,1394,2
|
|
20240702,091000,47457954,1394,1401,1401,1394,1436
|
|
20240702,090900,45456156,1401,1401,1401,1401,200
|
|
20240702,090800,45175956,1401,1402,1402,1389,1133
|
|
20240702,090700,43594565,1404,1404,1404,1404,0
|
|
20240702,090600,43594565,1404,1404,1404,1404,56
|
|
20240702,090500,43515941,1404,1404,1405,1388,137
|
|
20240702,090400,43323502,1404,1404,1404,1404,202
|
|
20240702,090300,43039894,1405,1405,1405,1405,0
|
|
20240702,090200,43039894,1405,1393,1405,1391,7328
|
|
20240702,090100,32792794,1392,1390,1392,1390,21561
|
|
20240702,090000,2802240,1390,1390,1390,1390,2016
|