605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,190200,131037490,1350,1350,1350,1350,14081
|
|
20240703,190100,131037490,1350,1350,1350,1350,0
|
|
20240703,190000,131037490,1350,1350,1350,1350,0
|
|
20240703,185900,131037490,1350,1350,1350,1350,0
|
|
20240703,185800,131037490,1350,1350,1350,1350,0
|
|
20240703,185700,131037490,1350,1350,1350,1350,0
|
|
20240703,185600,131037490,1350,1350,1350,1350,0
|
|
20240703,185500,131037490,1350,1350,1350,1350,0
|
|
20240703,185400,131037490,1350,1350,1350,1350,0
|
|
20240703,185300,131037490,1350,1350,1350,1350,0
|
|
20240703,185200,131037490,1350,1350,1350,1350,0
|
|
20240703,185100,131037490,1350,1350,1350,1350,0
|
|
20240703,185000,131037490,1350,1350,1350,1350,0
|
|
20240703,184900,131037490,1350,1350,1350,1350,0
|
|
20240703,184800,131037490,1350,1350,1350,1350,0
|
|
20240703,184700,131037490,1350,1350,1350,1350,0
|
|
20240703,184600,131037490,1350,1350,1350,1350,0
|
|
20240703,184500,131037490,1350,1350,1350,1350,0
|
|
20240703,184400,131037490,1350,1350,1350,1350,0
|
|
20240703,184300,131037490,1350,1350,1350,1350,0
|
|
20240703,184200,131037490,1350,1350,1350,1350,0
|
|
20240703,184100,131037490,1350,1350,1350,1350,0
|
|
20240703,184000,131037490,1350,1350,1350,1350,0
|
|
20240703,183900,131037490,1350,1350,1350,1350,0
|
|
20240703,183800,131037490,1350,1350,1350,1350,0
|
|
20240703,183700,131037490,1350,1350,1350,1350,0
|
|
20240703,183600,131037490,1350,1350,1350,1350,0
|
|
20240703,183500,131037490,1350,1350,1350,1350,0
|
|
20240703,183400,131037490,1350,1350,1350,1350,0
|
|
20240703,183300,131037490,1350,1350,1350,1350,0
|
|
20240703,183200,131037490,1350,1350,1350,1350,14081
|
|
20240703,183100,131037490,1350,1350,1350,1350,0
|
|
20240703,183000,131037490,1350,1350,1350,1350,0
|
|
20240703,182900,131037490,1350,1350,1350,1350,0
|
|
20240703,182800,131037490,1350,1350,1350,1350,0
|
|
20240703,182700,131037490,1350,1350,1350,1350,0
|
|
20240703,182600,131037490,1350,1350,1350,1350,0
|
|
20240703,182500,131037490,1350,1350,1350,1350,0
|
|
20240703,182400,131037490,1350,1350,1350,1350,0
|
|
20240703,182300,131037490,1350,1350,1350,1350,0
|
|
20240703,182200,131037490,1350,1350,1350,1350,0
|
|
20240703,182100,131037490,1350,1350,1350,1350,0
|
|
20240703,182000,131037490,1350,1350,1350,1350,0
|
|
20240703,181900,131037490,1350,1350,1350,1350,0
|
|
20240703,181800,131037490,1350,1350,1350,1350,0
|
|
20240703,181700,131037490,1350,1350,1350,1350,0
|
|
20240703,181600,131037490,1350,1350,1350,1350,0
|
|
20240703,181500,131037490,1350,1350,1350,1350,0
|
|
20240703,181400,131037490,1350,1350,1350,1350,0
|
|
20240703,181300,131037490,1350,1350,1350,1350,0
|
|
20240703,181200,131037490,1350,1350,1350,1350,0
|
|
20240703,181100,131037490,1350,1350,1350,1350,0
|
|
20240703,181000,131037490,1350,1350,1350,1350,0
|
|
20240703,180900,131037490,1350,1350,1350,1350,0
|
|
20240703,180800,131037490,1350,1350,1350,1350,0
|
|
20240703,180700,131037490,1350,1350,1350,1350,0
|
|
20240703,180600,131037490,1350,1350,1350,1350,0
|
|
20240703,180500,131037490,1350,1350,1350,1350,0
|
|
20240703,180400,131037490,1350,1350,1350,1350,0
|
|
20240703,180300,131037490,1350,1350,1350,1350,0
|
|
20240703,180200,131037490,1350,1350,1350,1350,14081
|
|
20240703,180100,131037490,1350,1350,1350,1350,0
|
|
20240703,180000,131037490,1350,1350,1350,1350,0
|
|
20240703,175900,131037490,1350,1350,1350,1350,0
|
|
20240703,175800,131037490,1350,1350,1350,1350,0
|
|
20240703,175700,131037490,1350,1350,1350,1350,0
|
|
20240703,175600,131037490,1350,1350,1350,1350,0
|
|
20240703,175500,131037490,1350,1350,1350,1350,0
|
|
20240703,175400,131037490,1350,1350,1350,1350,0
|
|
20240703,175300,131037490,1350,1350,1350,1350,0
|
|
20240703,175200,131037490,1350,1350,1350,1350,0
|
|
20240703,175100,131037490,1350,1350,1350,1350,0
|
|
20240703,175000,131037490,1350,1350,1350,1350,0
|
|
20240703,174900,131037490,1350,1350,1350,1350,0
|
|
20240703,174800,131037490,1350,1350,1350,1350,0
|
|
20240703,174700,131037490,1350,1350,1350,1350,0
|
|
20240703,174600,131037490,1350,1350,1350,1350,0
|
|
20240703,174500,131037490,1350,1350,1350,1350,0
|
|
20240703,174400,131037490,1350,1350,1350,1350,0
|
|
20240703,174300,131037490,1350,1350,1350,1350,0
|
|
20240703,174200,131037490,1350,1350,1350,1350,0
|
|
20240703,174100,131037490,1350,1350,1350,1350,0
|
|
20240703,174000,131037490,1350,1350,1350,1350,0
|
|
20240703,173900,131037490,1350,1350,1350,1350,0
|
|
20240703,173800,131037490,1350,1350,1350,1350,0
|
|
20240703,173700,131037490,1350,1350,1350,1350,0
|
|
20240703,173600,131037490,1350,1350,1350,1350,0
|
|
20240703,173500,131037490,1350,1350,1350,1350,0
|
|
20240703,173400,131037490,1350,1350,1350,1350,0
|
|
20240703,173300,131037490,1350,1350,1350,1350,0
|
|
20240703,173200,131037490,1350,1350,1350,1350,14081
|
|
20240703,173100,131037490,1350,1350,1350,1350,0
|
|
20240703,173000,131037490,1350,1350,1350,1350,0
|
|
20240703,172900,131037490,1350,1350,1350,1350,0
|
|
20240703,172800,131037490,1350,1350,1350,1350,0
|
|
20240703,172700,131037490,1350,1350,1350,1350,0
|
|
20240703,172600,131037490,1350,1350,1350,1350,0
|
|
20240703,172500,131037490,1350,1350,1350,1350,0
|
|
20240703,172400,131037490,1350,1350,1350,1350,0
|
|
20240703,172300,131037490,1350,1350,1350,1350,0
|
|
20240703,172200,131037490,1350,1350,1350,1350,0
|
|
20240703,172100,131037490,1350,1350,1350,1350,0
|
|
20240703,172000,131037490,1350,1350,1350,1350,0
|
|
20240703,171900,131037490,1350,1350,1350,1350,0
|
|
20240703,171800,131037490,1350,1350,1350,1350,0
|
|
20240703,171700,131037490,1350,1350,1350,1350,0
|
|
20240703,171600,131037490,1350,1350,1350,1350,0
|
|
20240703,171500,131037490,1350,1350,1350,1350,0
|
|
20240703,171400,131037490,1350,1350,1350,1350,0
|
|
20240703,171300,131037490,1350,1350,1350,1350,0
|
|
20240703,171200,131037490,1350,1350,1350,1350,0
|
|
20240703,171100,131037490,1350,1350,1350,1350,0
|
|
20240703,171000,131037490,1350,1350,1350,1350,0
|
|
20240703,170900,131037490,1350,1350,1350,1350,0
|
|
20240703,170800,131037490,1350,1350,1350,1350,0
|
|
20240703,170700,131037490,1350,1350,1350,1350,0
|
|
20240703,170600,131037490,1350,1350,1350,1350,0
|
|
20240703,170500,131037490,1350,1350,1350,1350,0
|
|
20240703,170400,131037490,1350,1350,1350,1350,0
|
|
20240703,170300,131037490,1350,1350,1350,1350,0
|
|
20240703,170200,131037490,1350,1350,1350,1350,14081
|
|
20240703,170100,131037490,1350,1350,1350,1350,0
|
|
20240703,170000,131037490,1350,1350,1350,1350,0
|
|
20240703,165900,131037490,1350,1350,1350,1350,0
|
|
20240703,165800,131037490,1350,1350,1350,1350,0
|
|
20240703,165700,131037490,1350,1350,1350,1350,0
|
|
20240703,165600,131037490,1350,1350,1350,1350,0
|
|
20240703,165500,131037490,1350,1350,1350,1350,0
|
|
20240703,165400,131037490,1350,1350,1350,1350,0
|
|
20240703,165300,131037490,1350,1350,1350,1350,0
|
|
20240703,165200,131037490,1350,1350,1350,1350,0
|
|
20240703,165100,131037490,1350,1350,1350,1350,0
|
|
20240703,165000,131037490,1350,1350,1350,1350,0
|
|
20240703,164900,131037490,1350,1350,1350,1350,0
|
|
20240703,164800,131037490,1350,1350,1350,1350,0
|
|
20240703,164700,131037490,1350,1350,1350,1350,0
|
|
20240703,164600,131037490,1350,1350,1350,1350,0
|
|
20240703,164500,131037490,1350,1350,1350,1350,0
|
|
20240703,164400,131037490,1350,1350,1350,1350,0
|
|
20240703,164300,131037490,1350,1350,1350,1350,0
|
|
20240703,164200,131037490,1350,1350,1350,1350,0
|
|
20240703,164100,131037490,1350,1350,1350,1350,0
|
|
20240703,164000,131037490,1350,1350,1350,1350,0
|
|
20240703,163900,131037490,1350,1350,1350,1350,0
|
|
20240703,163800,131037490,1350,1350,1350,1350,0
|
|
20240703,163700,131037490,1350,1350,1350,1350,0
|
|
20240703,163600,131037490,1350,1350,1350,1350,0
|
|
20240703,163500,131037490,1350,1350,1350,1350,0
|
|
20240703,163400,131037490,1350,1350,1350,1350,0
|
|
20240703,163300,131037490,1350,1350,1350,1350,0
|
|
20240703,163200,131037490,1350,1350,1350,1350,14081
|
|
20240703,163100,131037490,1350,1350,1350,1350,0
|
|
20240703,163000,131037490,1350,1350,1350,1350,0
|
|
20240703,162900,131037490,1350,1350,1350,1350,0
|
|
20240703,162800,131037490,1350,1350,1350,1350,0
|
|
20240703,162700,131037490,1350,1350,1350,1350,0
|
|
20240703,162600,131037490,1350,1350,1350,1350,0
|
|
20240703,162500,131037490,1350,1350,1350,1350,0
|
|
20240703,162400,131037490,1350,1350,1350,1350,0
|
|
20240703,162300,131037490,1350,1350,1350,1350,0
|
|
20240703,162200,131037490,1350,1350,1350,1350,0
|
|
20240703,162100,131037490,1350,1350,1350,1350,0
|
|
20240703,162000,131037490,1350,1350,1350,1350,0
|
|
20240703,161900,131037490,1350,1350,1350,1350,0
|
|
20240703,161800,131037490,1350,1350,1350,1350,0
|
|
20240703,161700,131037490,1350,1350,1350,1350,0
|
|
20240703,161600,131037490,1350,1350,1350,1350,0
|
|
20240703,161500,131037490,1350,1350,1350,1350,0
|
|
20240703,161400,131037490,1350,1350,1350,1350,0
|
|
20240703,161300,131037490,1350,1350,1350,1350,0
|
|
20240703,161200,131037490,1350,1350,1350,1350,0
|
|
20240703,161100,131037490,1350,1350,1350,1350,0
|
|
20240703,161000,131037490,1350,1350,1350,1350,0
|
|
20240703,160900,131037490,1350,1350,1350,1350,0
|
|
20240703,160800,131037490,1350,1350,1350,1350,0
|
|
20240703,160700,131037490,1350,1350,1350,1350,0
|
|
20240703,160600,131037490,1350,1350,1350,1350,0
|
|
20240703,160500,131037490,1350,1350,1350,1350,0
|
|
20240703,160400,131037490,1350,1350,1350,1350,0
|
|
20240703,160300,131037490,1350,1350,1350,1350,0
|
|
20240703,160200,131037490,1350,1350,1350,1350,14081
|
|
20240703,160100,131037490,1350,1350,1350,1350,0
|
|
20240703,160000,131037490,1350,1350,1350,1350,0
|
|
20240703,155900,131037490,1350,1350,1350,1350,0
|
|
20240703,155800,131037490,1350,1350,1350,1350,0
|
|
20240703,155700,131037490,1350,1350,1350,1350,0
|
|
20240703,155600,131037490,1350,1350,1350,1350,0
|
|
20240703,155500,131037490,1350,1350,1350,1350,0
|
|
20240703,155400,131037490,1350,1350,1350,1350,0
|
|
20240703,155300,131037490,1350,1350,1350,1350,0
|
|
20240703,155200,131037490,1350,1350,1350,1350,0
|
|
20240703,155100,131037490,1350,1350,1350,1350,0
|
|
20240703,155000,131037490,1350,1350,1350,1350,0
|
|
20240703,154900,131037490,1350,1350,1350,1350,0
|
|
20240703,154800,131037490,1350,1350,1350,1350,0
|
|
20240703,154700,131037490,1350,1350,1350,1350,0
|
|
20240703,154600,131037490,1350,1350,1350,1350,0
|
|
20240703,154500,131037490,1350,1350,1350,1350,0
|
|
20240703,154400,131037490,1350,1350,1350,1350,0
|
|
20240703,154300,131037490,1350,1350,1350,1350,0
|
|
20240703,154200,131037490,1350,1350,1350,1350,0
|
|
20240703,154100,131037490,1350,1350,1350,1350,0
|
|
20240703,154000,131037490,1350,1350,1350,1350,0
|
|
20240703,153900,131037490,1350,1350,1350,1350,0
|
|
20240703,153800,131037490,1350,1350,1350,1350,0
|
|
20240703,153700,131037490,1350,1350,1350,1350,0
|
|
20240703,153600,131037490,1350,1350,1350,1350,0
|
|
20240703,153500,131037490,1350,1350,1350,1350,0
|
|
20240703,153400,131037490,1350,1350,1350,1350,0
|
|
20240703,153300,131037490,1350,1350,1350,1350,0
|
|
20240703,153200,131037490,1350,1350,1350,1350,14081
|
|
20240703,153100,131037490,1350,1350,1350,1350,0
|
|
20240703,153000,131037490,1350,1350,1350,1350,14081
|
|
20240703,152900,112028140,1357,1357,1357,1357,0
|
|
20240703,152800,112028140,1357,1357,1357,1357,0
|
|
20240703,152700,112028140,1357,1357,1357,1357,0
|
|
20240703,152600,112028140,1357,1357,1357,1357,0
|
|
20240703,152500,112028140,1357,1357,1357,1357,0
|
|
20240703,152400,112028140,1357,1357,1357,1357,0
|
|
20240703,152300,112028140,1357,1357,1357,1357,0
|
|
20240703,152200,112028140,1357,1357,1357,1357,0
|
|
20240703,152100,112028140,1357,1357,1357,1357,0
|
|
20240703,152000,112028140,1357,1357,1357,1357,0
|
|
20240703,151900,112028140,1357,1359,1359,1357,1281
|
|
20240703,151800,110287882,1359,1363,1363,1359,158
|
|
20240703,151700,110072552,1363,1363,1363,1363,0
|
|
20240703,151600,110072552,1363,1363,1363,1363,39
|
|
20240703,151500,110019395,1363,1358,1363,1358,79
|
|
20240703,151400,109912103,1367,1358,1367,1357,519
|
|
20240703,151300,109207200,1358,1362,1362,1358,5996
|
|
20240703,151200,101051023,1362,1362,1362,1362,253
|
|
20240703,151100,100706437,1363,1363,1363,1363,0
|
|
20240703,151000,100706437,1363,1363,1363,1363,134
|
|
20240703,150900,100523795,1363,1363,1363,1363,0
|
|
20240703,150800,100523795,1363,1363,1363,1363,1
|
|
20240703,150700,100522432,1363,1363,1363,1363,15
|
|
20240703,150600,100501987,1368,1368,1368,1368,0
|
|
20240703,150500,100501987,1368,1367,1368,1367,1000
|
|
20240703,150400,99134656,1368,1368,1368,1368,0
|
|
20240703,150300,99134656,1368,1368,1368,1368,0
|
|
20240703,150200,99134656,1368,1368,1368,1368,1000
|
|
20240703,150100,97766656,1368,1368,1368,1368,0
|
|
20240703,150000,97766656,1368,1368,1368,1368,1
|
|
20240703,145900,97765288,1361,1361,1361,1361,58
|
|
20240703,145800,97686350,1368,1368,1368,1368,61
|
|
20240703,145700,97602902,1361,1361,1361,1361,0
|
|
20240703,145600,97602902,1361,1361,1361,1361,284
|
|
20240703,145500,97216378,1360,1363,1363,1360,2783
|
|
20240703,145400,93427896,1369,1369,1369,1369,0
|
|
20240703,145300,93427896,1369,1369,1369,1369,0
|
|
20240703,145200,93427896,1369,1369,1369,1369,0
|
|
20240703,145100,93427896,1369,1369,1369,1369,0
|
|
20240703,145000,93427896,1369,1369,1369,1369,0
|
|
20240703,144900,93427896,1369,1369,1369,1369,0
|
|
20240703,144800,93427896,1369,1369,1369,1369,3
|
|
20240703,144700,93423789,1363,1364,1364,1363,728
|
|
20240703,144600,92431218,1364,1364,1364,1364,400
|
|
20240703,144500,91885618,1369,1369,1369,1369,0
|
|
20240703,144400,91885618,1369,1369,1369,1369,0
|
|
20240703,144300,91885618,1369,1369,1369,1369,4
|
|
20240703,144200,91880142,1370,1370,1370,1370,0
|
|
20240703,144100,91880142,1370,1370,1370,1370,0
|
|
20240703,144000,91880142,1370,1370,1370,1370,0
|
|
20240703,143900,91880142,1370,1370,1370,1370,0
|
|
20240703,143800,91880142,1370,1370,1370,1370,0
|
|
20240703,143700,91880142,1370,1370,1370,1370,2
|
|
20240703,143600,91877402,1364,1364,1364,1364,99
|
|
20240703,143500,91742366,1370,1370,1370,1370,0
|
|
20240703,143400,91742366,1370,1370,1370,1370,0
|
|
20240703,143300,91742366,1370,1370,1370,1370,0
|
|
20240703,143200,91742366,1370,1370,1370,1370,0
|
|
20240703,143100,91742366,1370,1370,1370,1370,0
|
|
20240703,143000,91742366,1370,1370,1370,1370,0
|
|
20240703,142900,91742366,1370,1370,1370,1370,0
|
|
20240703,142800,91742366,1370,1370,1370,1370,60
|
|
20240703,142700,91660166,1370,1370,1370,1364,27
|
|
20240703,142600,91623314,1364,1364,1364,1364,12
|
|
20240703,142500,91606946,1370,1370,1370,1370,2
|
|
20240703,142400,91604206,1369,1369,1369,1369,300
|
|
20240703,142300,91193506,1370,1370,1370,1370,0
|
|
20240703,142200,91193506,1370,1370,1370,1370,0
|
|
20240703,142100,91193506,1370,1370,1370,1370,0
|
|
20240703,142000,91193506,1370,1370,1370,1370,0
|
|
20240703,141900,91193506,1370,1370,1370,1370,0
|
|
20240703,141800,91193506,1370,1370,1370,1370,0
|
|
20240703,141700,91193506,1370,1370,1370,1370,2
|
|
20240703,141600,91190766,1369,1369,1369,1369,220
|
|
20240703,141500,90889586,1369,1369,1369,1369,0
|
|
20240703,141400,90889586,1369,1368,1369,1368,11
|
|
20240703,141300,90874536,1371,1371,1371,1371,10
|
|
20240703,141200,90860826,1371,1371,1371,1371,0
|
|
20240703,141100,90860826,1371,1371,1371,1371,0
|
|
20240703,141000,90860826,1371,1371,1371,1371,0
|
|
20240703,140900,90860826,1371,1371,1371,1371,1
|
|
20240703,140800,90859455,1371,1370,1371,1370,10
|
|
20240703,140700,90845746,1371,1371,1371,1371,0
|
|
20240703,140600,90845746,1371,1371,1371,1371,0
|
|
20240703,140500,90845746,1371,1371,1371,1371,0
|
|
20240703,140400,90845746,1371,1371,1371,1371,0
|
|
20240703,140300,90845746,1371,1371,1371,1371,0
|
|
20240703,140200,90845746,1371,1371,1371,1371,0
|
|
20240703,140100,90845746,1371,1371,1371,1371,0
|
|
20240703,140000,90845746,1371,1371,1371,1371,2
|
|
20240703,135900,90843004,1369,1369,1369,1369,0
|
|
20240703,135800,90843004,1369,1369,1369,1369,251
|
|
20240703,135700,90499385,1369,1369,1369,1369,0
|
|
20240703,135600,90499385,1369,1369,1369,1369,0
|
|
20240703,135500,90499385,1369,1369,1369,1369,0
|
|
20240703,135400,90499385,1369,1369,1369,1369,0
|
|
20240703,135300,90499385,1369,1369,1369,1369,0
|
|
20240703,135200,90499385,1369,1369,1369,1369,44
|
|
20240703,135100,90439149,1369,1369,1369,1369,2
|
|
20240703,135000,90436411,1364,1364,1364,1364,30
|
|
20240703,134900,90395491,1369,1369,1369,1369,0
|
|
20240703,134800,90395491,1369,1369,1369,1369,0
|
|
20240703,134700,90395491,1369,1369,1369,1369,0
|
|
20240703,134600,90395491,1369,1369,1369,1369,0
|
|
20240703,134500,90395491,1369,1369,1369,1369,28
|
|
20240703,134400,90357159,1369,1369,1369,1369,0
|
|
20240703,134300,90357159,1369,1369,1369,1369,0
|
|
20240703,134200,90357159,1369,1369,1369,1369,0
|
|
20240703,134100,90357159,1369,1369,1369,1369,0
|
|
20240703,134000,90357159,1369,1369,1369,1369,2
|
|
20240703,133900,90354421,1368,1368,1368,1368,146
|
|
20240703,133800,90154693,1369,1369,1369,1369,0
|
|
20240703,133700,90154693,1369,1369,1369,1369,0
|
|
20240703,133600,90154693,1369,1369,1369,1369,0
|
|
20240703,133500,90154693,1369,1369,1369,1369,0
|
|
20240703,133400,90154693,1369,1367,1369,1367,1000
|
|
20240703,133300,88787437,1367,1367,1367,1367,0
|
|
20240703,133200,88787437,1367,1367,1367,1367,0
|
|
20240703,133100,88787437,1367,1367,1367,1367,0
|
|
20240703,133000,88787437,1367,1367,1367,1367,2
|
|
20240703,132900,88784703,1366,1366,1366,1366,0
|
|
20240703,132800,88784703,1366,1366,1366,1366,200
|
|
20240703,132700,88511503,1367,1367,1367,1367,0
|
|
20240703,132600,88511503,1367,1367,1367,1367,0
|
|
20240703,132500,88511503,1367,1367,1367,1367,0
|
|
20240703,132400,88511503,1367,1367,1367,1367,0
|
|
20240703,132300,88511503,1367,1367,1367,1367,0
|
|
20240703,132200,88511503,1367,1367,1367,1367,0
|
|
20240703,132100,88511503,1367,1367,1367,1367,0
|
|
20240703,132000,88511503,1367,1367,1367,1367,0
|
|
20240703,131900,88511503,1367,1366,1367,1366,2
|
|
20240703,131800,88508770,1366,1365,1367,1365,3
|
|
20240703,131700,88504672,1366,1366,1366,1366,0
|
|
20240703,131600,88504672,1366,1366,1366,1366,0
|
|
20240703,131500,88504672,1366,1366,1366,1366,89
|
|
20240703,131400,88383098,1367,1367,1367,1367,2
|
|
20240703,131300,88380364,1366,1366,1366,1366,101
|
|
20240703,131200,88242398,1367,1367,1367,1367,0
|
|
20240703,131100,88242398,1367,1367,1367,1367,0
|
|
20240703,131000,88242398,1367,1363,1367,1363,5
|
|
20240703,130900,88235573,1367,1367,1367,1367,0
|
|
20240703,130800,88235573,1367,1367,1367,1367,500
|
|
20240703,130700,87552073,1367,1367,1367,1367,1
|
|
20240703,130600,87550706,1366,1361,1366,1361,19
|
|
20240703,130500,87524829,1362,1361,1362,1361,3
|
|
20240703,130400,87520745,1366,1361,1366,1361,200
|
|
20240703,130300,87247560,1369,1369,1369,1369,0
|
|
20240703,130200,87247560,1369,1369,1369,1369,0
|
|
20240703,130100,87247560,1369,1369,1369,1369,0
|
|
20240703,130000,87247560,1369,1369,1369,1369,0
|
|
20240703,125900,87247560,1369,1360,1369,1360,578
|
|
20240703,125800,86461462,1360,1363,1363,1360,450
|
|
20240703,125700,85849312,1363,1363,1363,1363,1000
|
|
20240703,125600,84486312,1363,1363,1363,1363,3
|
|
20240703,125500,84482223,1360,1362,1362,1360,7265
|
|
20240703,125400,74593494,1363,1363,1363,1363,0
|
|
20240703,125300,74593494,1363,1363,1363,1363,0
|
|
20240703,125200,74593494,1363,1363,1363,1363,135
|
|
20240703,125100,74409489,1363,1364,1364,1363,925
|
|
20240703,125000,73148712,1369,1369,1369,1369,0
|
|
20240703,124900,73148712,1369,1369,1369,1369,270
|
|
20240703,124800,72779082,1369,1369,1369,1369,0
|
|
20240703,124700,72779082,1369,1369,1369,1369,2
|
|
20240703,124600,72776344,1363,1369,1369,1363,612
|
|
20240703,124500,71941652,1369,1369,1369,1369,0
|
|
20240703,124400,71941652,1369,1369,1369,1369,0
|
|
20240703,124300,71941652,1369,1369,1369,1369,0
|
|
20240703,124200,71941652,1369,1369,1369,1369,3
|
|
20240703,124100,71937545,1365,1365,1369,1365,3808
|
|
20240703,124000,66739617,1366,1367,1367,1366,1776
|
|
20240703,123900,64312688,1369,1369,1369,1369,2
|
|
20240703,123800,64309950,1368,1368,1368,1368,0
|
|
20240703,123700,64309950,1368,1368,1368,1368,0
|
|
20240703,123600,64309950,1368,1368,1368,1368,367
|
|
20240703,123500,63807894,1368,1368,1368,1368,500
|
|
20240703,123400,63123894,1369,1369,1369,1369,10
|
|
20240703,123300,63110204,1369,1369,1369,1369,0
|
|
20240703,123200,63110204,1369,1369,1369,1369,561
|
|
20240703,123100,62342195,1369,1369,1369,1369,0
|
|
20240703,123000,62342195,1369,1369,1369,1369,0
|
|
20240703,122900,62342195,1369,1369,1369,1369,2
|
|
20240703,122800,62339457,1369,1368,1369,1368,4
|
|
20240703,122700,62333983,1368,1368,1368,1368,0
|
|
20240703,122600,62333983,1368,1368,1368,1368,20
|
|
20240703,122500,62306623,1368,1369,1369,1368,561
|
|
20240703,122400,61538714,1369,1369,1369,1369,0
|
|
20240703,122300,61538714,1369,1369,1369,1369,804
|
|
20240703,122200,60438038,1370,1370,1370,1370,96
|
|
20240703,122100,60306518,1372,1372,1372,1372,0
|
|
20240703,122000,60306518,1372,1372,1372,1372,0
|
|
20240703,121900,60306518,1372,1372,1372,1372,0
|
|
20240703,121800,60306518,1372,1372,1372,1372,0
|
|
20240703,121700,60306518,1372,1372,1372,1372,0
|
|
20240703,121600,60306518,1372,1372,1372,1372,0
|
|
20240703,121500,60306518,1372,1372,1372,1372,105
|
|
20240703,121400,60162458,1372,1372,1372,1372,0
|
|
20240703,121300,60162458,1372,1372,1372,1372,0
|
|
20240703,121200,60162458,1372,1372,1372,1372,295
|
|
20240703,121100,59757718,1369,1370,1370,1369,250
|
|
20240703,121000,59415450,1372,1372,1372,1372,0
|
|
20240703,120900,59415450,1372,1372,1372,1372,0
|
|
20240703,120800,59415450,1372,1372,1372,1372,0
|
|
20240703,120700,59415450,1372,1372,1372,1372,0
|
|
20240703,120600,59415450,1372,1372,1372,1372,0
|
|
20240703,120500,59415450,1372,1370,1372,1370,11
|
|
20240703,120400,59400360,1370,1370,1370,1370,55
|
|
20240703,120300,59325010,1372,1372,1372,1372,0
|
|
20240703,120200,59325010,1372,1372,1372,1372,10
|
|
20240703,120100,59311290,1372,1372,1372,1372,800
|
|
20240703,120000,58213690,1372,1372,1372,1372,0
|
|
20240703,115900,58213690,1372,1372,1372,1372,0
|
|
20240703,115800,58213690,1372,1372,1372,1372,0
|
|
20240703,115700,58213690,1372,1372,1372,1372,0
|
|
20240703,115600,58213690,1372,1372,1372,1372,0
|
|
20240703,115500,58213690,1372,1372,1372,1372,0
|
|
20240703,115400,58213690,1372,1372,1372,1372,0
|
|
20240703,115300,58213690,1372,1372,1372,1372,32
|
|
20240703,115200,58169786,1372,1372,1372,1372,0
|
|
20240703,115100,58169786,1372,1372,1372,1372,0
|
|
20240703,115000,58169786,1372,1372,1372,1372,0
|
|
20240703,114900,58169786,1372,1372,1372,1372,0
|
|
20240703,114800,58169786,1372,1372,1372,1372,1
|
|
20240703,114700,58168414,1372,1372,1372,1372,0
|
|
20240703,114600,58168414,1372,1372,1372,1372,1
|
|
20240703,114500,58167042,1369,1369,1369,1369,0
|
|
20240703,114400,58167042,1369,1369,1369,1369,1339
|
|
20240703,114300,56333951,1372,1372,1372,1372,15
|
|
20240703,114200,56313371,1372,1372,1372,1372,0
|
|
20240703,114100,56313371,1372,1372,1372,1372,0
|
|
20240703,114000,56313371,1372,1372,1372,1372,0
|
|
20240703,113900,56313371,1372,1372,1372,1372,0
|
|
20240703,113800,56313371,1372,1372,1372,1372,142
|
|
20240703,113700,56118547,1372,1372,1372,1372,0
|
|
20240703,113600,56118547,1372,1371,1372,1371,5
|
|
20240703,113500,56111691,1368,1368,1368,1368,0
|
|
20240703,113400,56111691,1368,1368,1368,1368,0
|
|
20240703,113300,56111691,1368,1371,1371,1368,202
|
|
20240703,113200,55834755,1371,1371,1371,1371,34
|
|
20240703,113100,55788141,1371,1371,1371,1371,0
|
|
20240703,113000,55788141,1371,1367,1371,1367,22
|
|
20240703,112900,55758059,1371,1371,1371,1371,0
|
|
20240703,112800,55758059,1371,1371,1371,1371,0
|
|
20240703,112700,55758059,1371,1371,1371,1371,0
|
|
20240703,112600,55758059,1371,1371,1371,1371,0
|
|
20240703,112500,55758059,1371,1370,1371,1370,278
|
|
20240703,112400,55377162,1371,1371,1371,1371,0
|
|
20240703,112300,55377162,1371,1371,1371,1371,0
|
|
20240703,112200,55377162,1371,1371,1371,1371,10
|
|
20240703,112100,55363452,1371,1371,1371,1371,2
|
|
20240703,112000,55360710,1370,1370,1370,1370,123
|
|
20240703,111900,55192200,1370,1370,1370,1370,0
|
|
20240703,111800,55192200,1370,1370,1370,1370,2
|
|
20240703,111700,55189460,1367,1368,1368,1367,150
|
|
20240703,111600,54984359,1370,1370,1370,1370,0
|
|
20240703,111500,54984359,1370,1370,1370,1370,0
|
|
20240703,111400,54984359,1370,1370,1370,1370,0
|
|
20240703,111300,54984359,1370,1368,1370,1368,266
|
|
20240703,111200,54620467,1368,1368,1368,1368,325
|
|
20240703,111100,54175867,1368,1368,1368,1368,15
|
|
20240703,111000,54155347,1368,1369,1369,1368,700
|
|
20240703,110900,53197147,1370,1370,1370,1370,0
|
|
20240703,110800,53197147,1370,1370,1370,1370,0
|
|
20240703,110700,53197147,1370,1370,1370,1370,0
|
|
20240703,110600,53197147,1370,1370,1370,1370,0
|
|
20240703,110500,53197147,1370,1370,1370,1370,0
|
|
20240703,110400,53197147,1370,1370,1370,1370,1
|
|
20240703,110300,53195777,1370,1370,1370,1370,100
|
|
20240703,110200,53058777,1370,1370,1370,1370,0
|
|
20240703,110100,53058777,1370,1370,1370,1370,145
|
|
20240703,110000,52860127,1371,1371,1371,1371,0
|
|
20240703,105900,52860127,1371,1371,1371,1371,0
|
|
20240703,105800,52860127,1371,1371,1371,1371,0
|
|
20240703,105700,52860127,1371,1371,1371,1371,0
|
|
20240703,105600,52860127,1371,1371,1371,1371,0
|
|
20240703,105500,52860127,1371,1371,1371,1371,0
|
|
20240703,105400,52860127,1371,1371,1371,1371,0
|
|
20240703,105300,52860127,1371,1371,1371,1371,0
|
|
20240703,105200,52860127,1371,1371,1371,1371,0
|
|
20240703,105100,52860127,1371,1371,1371,1371,0
|
|
20240703,105000,52860127,1371,1367,1371,1367,53
|
|
20240703,104900,52787668,1367,1368,1368,1367,496
|
|
20240703,104800,52109498,1371,1371,1371,1371,0
|
|
20240703,104700,52109498,1371,1371,1371,1371,0
|
|
20240703,104600,52109498,1371,1371,1371,1371,0
|
|
20240703,104500,52109498,1371,1371,1371,1371,500
|
|
20240703,104400,51423998,1371,1368,1371,1368,501
|
|
20240703,104300,50737130,1371,1371,1371,1371,0
|
|
20240703,104200,50737130,1371,1371,1371,1371,0
|
|
20240703,104100,50737130,1371,1371,1371,1371,0
|
|
20240703,104000,50737130,1371,1371,1371,1371,0
|
|
20240703,103900,50737130,1371,1371,1371,1371,0
|
|
20240703,103800,50737130,1371,1371,1371,1371,0
|
|
20240703,103700,50737130,1371,1366,1371,1366,103
|
|
20240703,103600,50596417,1372,1372,1372,1372,0
|
|
20240703,103500,50596417,1372,1372,1372,1372,0
|
|
20240703,103400,50596417,1372,1372,1372,1372,0
|
|
20240703,103300,50596417,1372,1372,1372,1372,200
|
|
20240703,103200,50322017,1372,1372,1372,1372,2
|
|
20240703,103100,50319273,1370,1370,1370,1370,1000
|
|
20240703,103000,48949273,1373,1370,1373,1370,952
|
|
20240703,102900,47645030,1373,1373,1373,1373,0
|
|
20240703,102800,47645030,1373,1373,1373,1373,0
|
|
20240703,102700,47645030,1373,1373,1373,1373,2
|
|
20240703,102600,47642284,1366,1366,1366,1366,24
|
|
20240703,102500,47609500,1373,1373,1373,1373,39
|
|
20240703,102400,47555953,1373,1373,1373,1373,0
|
|
20240703,102300,47555953,1373,1373,1373,1373,0
|
|
20240703,102200,47555953,1373,1373,1373,1366,204
|
|
20240703,102100,47277261,1366,1368,1368,1366,1740
|
|
20240703,102000,44899345,1377,1377,1377,1377,4
|
|
20240703,101900,44893837,1365,1366,1366,1365,1743
|
|
20240703,101800,42513297,1366,1368,1368,1366,316
|
|
20240703,101700,42081442,1369,1369,1369,1369,26
|
|
20240703,101600,42045848,1370,1370,1370,1370,46
|
|
20240703,101500,41982828,1370,1370,1370,1370,301
|
|
20240703,101400,41570458,1370,1371,1371,1370,258
|
|
20240703,101300,41216995,1371,1372,1378,1371,755
|
|
20240703,101200,40179985,1372,1375,1375,1372,2698
|
|
20240703,101100,36475076,1375,1379,1379,1375,13588
|
|
20240703,101000,17769738,1380,1382,1382,1380,1804
|
|
20240703,100900,15279538,1385,1385,1385,1385,0
|
|
20240703,100800,15279538,1385,1385,1385,1385,94
|
|
20240703,100700,15149348,1385,1385,1385,1385,5
|
|
20240703,100600,15142423,1385,1385,1385,1385,2
|
|
20240703,100500,15139653,1382,1382,1382,1382,0
|
|
20240703,100400,15139653,1382,1382,1382,1382,1037
|
|
20240703,100300,13706519,1386,1386,1386,1386,0
|
|
20240703,100200,13706519,1386,1386,1386,1386,0
|
|
20240703,100100,13706519,1386,1386,1386,1386,0
|
|
20240703,100000,13706519,1386,1386,1386,1386,0
|
|
20240703,095900,13706519,1386,1386,1386,1386,0
|
|
20240703,095800,13706519,1386,1386,1386,1386,0
|
|
20240703,095700,13706519,1386,1386,1386,1386,0
|
|
20240703,095600,13706519,1386,1386,1386,1386,2
|
|
20240703,095500,13703747,1385,1385,1385,1385,500
|
|
20240703,095400,13011247,1385,1385,1385,1385,0
|
|
20240703,095300,13011247,1385,1384,1385,1384,2
|
|
20240703,095200,13008478,1385,1385,1385,1385,0
|
|
20240703,095100,13008478,1385,1385,1385,1384,363
|
|
20240703,095000,12505724,1385,1381,1385,1381,2
|
|
20240703,094900,12502958,1381,1381,1381,1380,1087
|
|
20240703,094800,11002844,1386,1386,1386,1386,0
|
|
20240703,094700,11002844,1386,1386,1386,1386,0
|
|
20240703,094600,11002844,1386,1385,1386,1385,720
|
|
20240703,094500,10004934,1386,1386,1386,1386,0
|
|
20240703,094400,10004934,1386,1386,1386,1386,0
|
|
20240703,094300,10004934,1386,1386,1386,1386,2
|
|
20240703,094200,10002162,1381,1382,1384,1381,638
|
|
20240703,094100,9120569,1382,1382,1382,1382,75
|
|
20240703,094000,9016919,1386,1386,1386,1386,15
|
|
20240703,093900,8996129,1386,1385,1386,1385,3
|
|
20240703,093800,8991972,1384,1384,1384,1383,1711
|
|
20240703,093700,6625537,1387,1387,1387,1387,2
|
|
20240703,093600,6622763,1387,1387,1387,1387,1
|
|
20240703,093500,6621376,1387,1387,1387,1387,50
|
|
20240703,093400,6552026,1387,1386,1387,1386,72
|
|
20240703,093300,6452226,1386,1386,1386,1386,39
|
|
20240703,093200,6398172,1385,1385,1385,1385,17
|
|
20240703,093100,6374627,1386,1390,1390,1386,3
|
|
20240703,093000,6370461,1387,1387,1387,1387,14
|
|
20240703,092900,6351043,1387,1387,1387,1387,14
|
|
20240703,092800,6331625,1387,1387,1387,1387,1
|
|
20240703,092700,6330238,1391,1391,1391,1391,0
|
|
20240703,092600,6330238,1391,1391,1391,1391,0
|
|
20240703,092500,6330238,1391,1391,1391,1391,0
|
|
20240703,092400,6330238,1391,1391,1391,1391,79
|
|
20240703,092300,6220349,1391,1390,1391,1390,3
|
|
20240703,092200,6216178,1391,1391,1391,1391,1
|
|
20240703,092100,6214787,1391,1391,1391,1391,3
|
|
20240703,092000,6210614,1385,1386,1386,1385,496
|
|
20240703,091900,5523558,1391,1391,1391,1391,0
|
|
20240703,091800,5523558,1391,1391,1391,1391,2
|
|
20240703,091700,5520776,1390,1390,1390,1390,37
|
|
20240703,091600,5469346,1390,1390,1390,1390,24
|
|
20240703,091500,5435986,1391,1391,1391,1391,0
|
|
20240703,091400,5435986,1391,1391,1391,1391,0
|
|
20240703,091300,5435986,1391,1391,1391,1391,0
|
|
20240703,091200,5435986,1391,1391,1391,1391,0
|
|
20240703,091100,5435986,1391,1391,1391,1391,0
|
|
20240703,091000,5435986,1391,1391,1391,1391,0
|
|
20240703,090900,5435986,1391,1386,1391,1386,480
|
|
20240703,090800,4770696,1386,1391,1391,1386,2022
|
|
20240703,090700,1965704,1391,1391,1391,1391,100
|
|
20240703,090600,1826604,1393,1393,1393,1393,0
|
|
20240703,090500,1826604,1393,1393,1393,1393,10
|
|
20240703,090400,1812674,1394,1393,1394,1383,244
|
|
20240703,090300,1475180,1383,1383,1383,1383,1
|
|
20240703,090200,1473797,1394,1394,1394,1394,0
|
|
20240703,090100,1473797,1394,1394,1394,1394,3
|
|
20240703,090000,1469615,1393,1393,1393,1393,1055
|