590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184700,80218392,1071,1071,1071,1071,5003
|
|
20240625,184600,80218392,1071,1071,1071,1071,0
|
|
20240625,184500,80218392,1071,1071,1071,1071,0
|
|
20240625,184400,80218392,1071,1071,1071,1071,0
|
|
20240625,184300,80218392,1071,1071,1071,1071,0
|
|
20240625,184200,80218392,1071,1071,1071,1071,0
|
|
20240625,184100,80218392,1071,1071,1071,1071,0
|
|
20240625,184000,80218392,1071,1071,1071,1071,0
|
|
20240625,183900,80218392,1071,1071,1071,1071,0
|
|
20240625,183800,80218392,1071,1071,1071,1071,0
|
|
20240625,183700,80218392,1071,1071,1071,1071,0
|
|
20240625,183600,80218392,1071,1071,1071,1071,0
|
|
20240625,183500,80218392,1071,1071,1071,1071,0
|
|
20240625,183400,80218392,1071,1071,1071,1071,0
|
|
20240625,183300,80218392,1071,1071,1071,1071,0
|
|
20240625,183200,80218392,1071,1071,1071,1071,0
|
|
20240625,183100,80218392,1071,1071,1071,1071,0
|
|
20240625,183000,80218392,1071,1071,1071,1071,0
|
|
20240625,182900,80218392,1071,1071,1071,1071,0
|
|
20240625,182800,80218392,1071,1071,1071,1071,0
|
|
20240625,182700,80218392,1071,1071,1071,1071,0
|
|
20240625,182600,80218392,1071,1071,1071,1071,0
|
|
20240625,182500,80218392,1071,1071,1071,1071,0
|
|
20240625,182400,80218392,1071,1071,1071,1071,0
|
|
20240625,182300,80218392,1071,1071,1071,1071,0
|
|
20240625,182200,80218392,1071,1071,1071,1071,0
|
|
20240625,182100,80218392,1071,1071,1071,1071,0
|
|
20240625,182000,80218392,1071,1071,1071,1071,0
|
|
20240625,181900,80218392,1071,1071,1071,1071,0
|
|
20240625,181800,80218392,1071,1071,1071,1071,0
|
|
20240625,181700,80218392,1071,1071,1071,1071,5003
|
|
20240625,181600,80218392,1071,1071,1071,1071,0
|
|
20240625,181500,80218392,1071,1071,1071,1071,0
|
|
20240625,181400,80218392,1071,1071,1071,1071,0
|
|
20240625,181300,80218392,1071,1071,1071,1071,0
|
|
20240625,181200,80218392,1071,1071,1071,1071,0
|
|
20240625,181100,80218392,1071,1071,1071,1071,0
|
|
20240625,181000,80218392,1071,1071,1071,1071,0
|
|
20240625,180900,80218392,1071,1071,1071,1071,0
|
|
20240625,180800,80218392,1071,1071,1071,1071,0
|
|
20240625,180700,80218392,1071,1071,1071,1071,0
|
|
20240625,180600,80218392,1071,1071,1071,1071,0
|
|
20240625,180500,80218392,1071,1071,1071,1071,0
|
|
20240625,180400,80218392,1071,1071,1071,1071,0
|
|
20240625,180300,80218392,1071,1071,1071,1071,0
|
|
20240625,180200,80218392,1071,1071,1071,1071,0
|
|
20240625,180100,80218392,1071,1071,1071,1071,0
|
|
20240625,180000,80218392,1071,1071,1071,1071,0
|
|
20240625,175900,80218392,1071,1071,1071,1071,0
|
|
20240625,175800,80218392,1071,1071,1071,1071,0
|
|
20240625,175700,80218392,1071,1071,1071,1071,0
|
|
20240625,175600,80218392,1071,1071,1071,1071,0
|
|
20240625,175500,80218392,1071,1071,1071,1071,0
|
|
20240625,175400,80218392,1071,1071,1071,1071,0
|
|
20240625,175300,80218392,1071,1071,1071,1071,0
|
|
20240625,175200,80218392,1071,1071,1071,1071,0
|
|
20240625,175100,80218392,1071,1071,1071,1071,0
|
|
20240625,175000,80218392,1071,1071,1071,1071,0
|
|
20240625,174900,80218392,1071,1071,1071,1071,0
|
|
20240625,174800,80218392,1071,1071,1071,1071,0
|
|
20240625,174700,80218392,1071,1071,1071,1071,5003
|
|
20240625,174600,80218392,1071,1071,1071,1071,0
|
|
20240625,174500,80218392,1071,1071,1071,1071,0
|
|
20240625,174400,80218392,1071,1071,1071,1071,0
|
|
20240625,174300,80218392,1071,1071,1071,1071,0
|
|
20240625,174200,80218392,1071,1071,1071,1071,0
|
|
20240625,174100,80218392,1071,1071,1071,1071,0
|
|
20240625,174000,80218392,1071,1071,1071,1071,0
|
|
20240625,173900,80218392,1071,1071,1071,1071,0
|
|
20240625,173800,80218392,1071,1071,1071,1071,0
|
|
20240625,173700,80218392,1071,1071,1071,1071,0
|
|
20240625,173600,80218392,1071,1071,1071,1071,0
|
|
20240625,173500,80218392,1071,1071,1071,1071,0
|
|
20240625,173400,80218392,1071,1071,1071,1071,0
|
|
20240625,173300,80218392,1071,1071,1071,1071,0
|
|
20240625,173200,80218392,1071,1071,1071,1071,0
|
|
20240625,173100,80218392,1071,1071,1071,1071,0
|
|
20240625,173000,80218392,1071,1071,1071,1071,0
|
|
20240625,172900,80218392,1071,1071,1071,1071,0
|
|
20240625,172800,80218392,1071,1071,1071,1071,0
|
|
20240625,172700,80218392,1071,1071,1071,1071,0
|
|
20240625,172600,80218392,1071,1071,1071,1071,0
|
|
20240625,172500,80218392,1071,1071,1071,1071,0
|
|
20240625,172400,80218392,1071,1071,1071,1071,0
|
|
20240625,172300,80218392,1071,1071,1071,1071,0
|
|
20240625,172200,80218392,1071,1071,1071,1071,0
|
|
20240625,172100,80218392,1071,1071,1071,1071,0
|
|
20240625,172000,80218392,1071,1071,1071,1071,0
|
|
20240625,171900,80218392,1071,1071,1071,1071,0
|
|
20240625,171800,80218392,1071,1071,1071,1071,0
|
|
20240625,171700,80218392,1071,1071,1071,1071,5003
|
|
20240625,171600,80218392,1071,1071,1071,1071,0
|
|
20240625,171500,80218392,1071,1071,1071,1071,0
|
|
20240625,171400,80218392,1071,1071,1071,1071,0
|
|
20240625,171300,80218392,1071,1071,1071,1071,0
|
|
20240625,171200,80218392,1071,1071,1071,1071,0
|
|
20240625,171100,80218392,1071,1071,1071,1071,0
|
|
20240625,171000,80218392,1071,1071,1071,1071,0
|
|
20240625,170900,80218392,1071,1071,1071,1071,0
|
|
20240625,170800,80218392,1071,1071,1071,1071,0
|
|
20240625,170700,80218392,1071,1071,1071,1071,0
|
|
20240625,170600,80218392,1071,1071,1071,1071,0
|
|
20240625,170500,80218392,1071,1071,1071,1071,0
|
|
20240625,170400,80218392,1071,1071,1071,1071,0
|
|
20240625,170300,80218392,1071,1071,1071,1071,0
|
|
20240625,170200,80218392,1071,1071,1071,1071,0
|
|
20240625,170100,80218392,1071,1071,1071,1071,0
|
|
20240625,170000,80218392,1071,1071,1071,1071,0
|
|
20240625,165900,80218392,1071,1071,1071,1071,0
|
|
20240625,165800,80218392,1071,1071,1071,1071,0
|
|
20240625,165700,80218392,1071,1071,1071,1071,0
|
|
20240625,165600,80218392,1071,1071,1071,1071,0
|
|
20240625,165500,80218392,1071,1071,1071,1071,0
|
|
20240625,165400,80218392,1071,1071,1071,1071,0
|
|
20240625,165300,80218392,1071,1071,1071,1071,0
|
|
20240625,165200,80218392,1071,1071,1071,1071,0
|
|
20240625,165100,80218392,1071,1071,1071,1071,0
|
|
20240625,165000,80218392,1071,1071,1071,1071,0
|
|
20240625,164900,80218392,1071,1071,1071,1071,0
|
|
20240625,164800,80218392,1071,1071,1071,1071,0
|
|
20240625,164700,80218392,1071,1071,1071,1071,5003
|
|
20240625,164600,80218392,1071,1071,1071,1071,0
|
|
20240625,164500,80218392,1071,1071,1071,1071,0
|
|
20240625,164400,80218392,1071,1071,1071,1071,0
|
|
20240625,164300,80218392,1071,1071,1071,1071,0
|
|
20240625,164200,80218392,1071,1071,1071,1071,0
|
|
20240625,164100,80218392,1071,1071,1071,1071,0
|
|
20240625,164000,80218392,1071,1071,1071,1071,0
|
|
20240625,163900,80218392,1071,1071,1071,1071,0
|
|
20240625,163800,80218392,1071,1071,1071,1071,0
|
|
20240625,163700,80218392,1071,1071,1071,1071,0
|
|
20240625,163600,80218392,1071,1071,1071,1071,0
|
|
20240625,163500,80218392,1071,1071,1071,1071,0
|
|
20240625,163400,80218392,1071,1071,1071,1071,0
|
|
20240625,163300,80218392,1071,1071,1071,1071,0
|
|
20240625,163200,80218392,1071,1071,1071,1071,0
|
|
20240625,163100,80218392,1071,1071,1071,1071,0
|
|
20240625,163000,80218392,1071,1071,1071,1071,0
|
|
20240625,162900,80218392,1071,1071,1071,1071,0
|
|
20240625,162800,80218392,1071,1071,1071,1071,0
|
|
20240625,162700,80218392,1071,1071,1071,1071,0
|
|
20240625,162600,80218392,1071,1071,1071,1071,0
|
|
20240625,162500,80218392,1071,1071,1071,1071,0
|
|
20240625,162400,80218392,1071,1071,1071,1071,0
|
|
20240625,162300,80218392,1071,1071,1071,1071,0
|
|
20240625,162200,80218392,1071,1071,1071,1071,0
|
|
20240625,162100,80218392,1071,1071,1071,1071,0
|
|
20240625,162000,80218392,1071,1071,1071,1071,0
|
|
20240625,161900,80218392,1071,1071,1071,1071,0
|
|
20240625,161800,80218392,1071,1071,1071,1071,0
|
|
20240625,161700,80218392,1071,1071,1071,1071,5003
|
|
20240625,161600,80218392,1071,1071,1071,1071,0
|
|
20240625,161500,80218392,1071,1071,1071,1071,0
|
|
20240625,161400,80218392,1071,1071,1071,1071,0
|
|
20240625,161300,80218392,1071,1071,1071,1071,0
|
|
20240625,161200,80218392,1071,1071,1071,1071,0
|
|
20240625,161100,80218392,1071,1071,1071,1071,0
|
|
20240625,161000,80218392,1071,1071,1071,1071,0
|
|
20240625,160900,80218392,1071,1071,1071,1071,0
|
|
20240625,160800,80218392,1071,1071,1071,1071,0
|
|
20240625,160700,80218392,1071,1071,1071,1071,0
|
|
20240625,160600,80218392,1071,1071,1071,1071,0
|
|
20240625,160500,80218392,1071,1071,1071,1071,0
|
|
20240625,160400,80218392,1071,1071,1071,1071,0
|
|
20240625,160300,80218392,1071,1071,1071,1071,0
|
|
20240625,160200,80218392,1071,1071,1071,1071,0
|
|
20240625,160100,80218392,1071,1071,1071,1071,0
|
|
20240625,160000,80218392,1071,1071,1071,1071,0
|
|
20240625,155900,80218392,1071,1071,1071,1071,0
|
|
20240625,155800,80218392,1071,1071,1071,1071,0
|
|
20240625,155700,80218392,1071,1071,1071,1071,0
|
|
20240625,155600,80218392,1071,1071,1071,1071,0
|
|
20240625,155500,80218392,1071,1071,1071,1071,0
|
|
20240625,155400,80218392,1071,1071,1071,1071,0
|
|
20240625,155300,80218392,1071,1071,1071,1071,0
|
|
20240625,155200,80218392,1071,1071,1071,1071,0
|
|
20240625,155100,80218392,1071,1071,1071,1071,0
|
|
20240625,155000,80218392,1071,1071,1071,1071,0
|
|
20240625,154900,80218392,1071,1071,1071,1071,0
|
|
20240625,154800,80218392,1071,1071,1071,1071,0
|
|
20240625,154700,80218392,1071,1071,1071,1071,5003
|
|
20240625,154600,80218392,1071,1071,1071,1071,0
|
|
20240625,154500,80218392,1071,1071,1071,1071,0
|
|
20240625,154400,80218392,1071,1071,1071,1071,0
|
|
20240625,154300,80218392,1071,1071,1071,1071,0
|
|
20240625,154200,80218392,1071,1071,1071,1071,0
|
|
20240625,154100,80218392,1071,1071,1071,1071,0
|
|
20240625,154000,80218392,1071,1071,1071,1071,0
|
|
20240625,153900,80218392,1071,1071,1071,1071,0
|
|
20240625,153800,80218392,1071,1071,1071,1071,0
|
|
20240625,153700,80218392,1071,1071,1071,1071,0
|
|
20240625,153600,80218392,1071,1071,1071,1071,0
|
|
20240625,153500,80218392,1071,1071,1071,1071,0
|
|
20240625,153400,80218392,1071,1071,1071,1071,0
|
|
20240625,153300,80218392,1071,1071,1071,1071,0
|
|
20240625,153200,80218392,1071,1071,1071,1071,0
|
|
20240625,153100,80218392,1071,1071,1071,1071,0
|
|
20240625,153000,80218392,1071,1071,1071,1071,5003
|
|
20240625,152900,74860179,1073,1073,1073,1073,0
|
|
20240625,152800,74860179,1073,1073,1073,1073,0
|
|
20240625,152700,74860179,1073,1073,1073,1073,0
|
|
20240625,152600,74860179,1073,1073,1073,1073,0
|
|
20240625,152500,74860179,1073,1073,1073,1073,0
|
|
20240625,152400,74860179,1073,1073,1073,1073,0
|
|
20240625,152300,74860179,1073,1073,1073,1073,0
|
|
20240625,152200,74860179,1073,1073,1073,1073,0
|
|
20240625,152100,74860179,1073,1073,1073,1073,0
|
|
20240625,152000,74860179,1073,1073,1073,1073,0
|
|
20240625,151900,74860179,1073,1073,1073,1073,0
|
|
20240625,151800,74860179,1073,1073,1073,1073,0
|
|
20240625,151700,74860179,1073,1073,1073,1073,0
|
|
20240625,151600,74860179,1073,1073,1073,1072,35
|
|
20240625,151500,74822640,1073,1073,1073,1073,0
|
|
20240625,151400,74822640,1073,1073,1073,1073,0
|
|
20240625,151300,74822640,1073,1073,1073,1073,0
|
|
20240625,151200,74822640,1073,1071,1073,1071,1613
|
|
20240625,151100,73093596,1071,1071,1071,1071,0
|
|
20240625,151000,73093596,1071,1071,1071,1071,9
|
|
20240625,150900,73083957,1071,1071,1071,1071,0
|
|
20240625,150800,73083957,1071,1071,1071,1071,0
|
|
20240625,150700,73083957,1071,1071,1071,1071,0
|
|
20240625,150600,73083957,1071,1071,1071,1071,0
|
|
20240625,150500,73083957,1071,1070,1071,1070,390
|
|
20240625,150400,72666656,1071,1070,1071,1070,70
|
|
20240625,150300,72591755,1070,1070,1070,1070,0
|
|
20240625,150200,72591755,1070,1070,1070,1070,0
|
|
20240625,150100,72591755,1070,1070,1070,1070,1
|
|
20240625,150000,72590685,1070,1070,1070,1070,37
|
|
20240625,145900,72551095,1070,1070,1070,1070,0
|
|
20240625,145800,72551095,1070,1070,1070,1070,201
|
|
20240625,145700,72336025,1070,1070,1070,1070,0
|
|
20240625,145600,72336025,1070,1070,1070,1070,0
|
|
20240625,145500,72336025,1070,1070,1070,1070,0
|
|
20240625,145400,72336025,1070,1070,1070,1070,0
|
|
20240625,145300,72336025,1070,1070,1070,1070,1
|
|
20240625,145200,72334955,1070,1070,1070,1070,0
|
|
20240625,145100,72334955,1070,1070,1070,1070,1
|
|
20240625,145000,72333885,1070,1070,1070,1070,0
|
|
20240625,144900,72333885,1070,1070,1070,1070,0
|
|
20240625,144800,72333885,1070,1070,1070,1070,0
|
|
20240625,144700,72333885,1070,1070,1070,1070,0
|
|
20240625,144600,72333885,1070,1070,1070,1070,5
|
|
20240625,144500,72328535,1070,1070,1070,1070,917
|
|
20240625,144400,71347345,1071,1070,1071,1070,401
|
|
20240625,144300,70918274,1070,1070,1070,1070,0
|
|
20240625,144200,70918274,1070,1070,1070,1070,0
|
|
20240625,144100,70918274,1070,1070,1070,1070,0
|
|
20240625,144000,70918274,1070,1070,1071,1070,3001
|
|
20240625,143900,67707203,1071,1071,1071,1071,9
|
|
20240625,143800,67697564,1071,1071,1071,1071,120
|
|
20240625,143700,67569044,1071,1071,1071,1071,17
|
|
20240625,143600,67550837,1071,1070,1071,1070,361
|
|
20240625,143500,67164566,1071,1071,1071,1071,0
|
|
20240625,143400,67164566,1071,1071,1071,1071,1
|
|
20240625,143300,67163495,1071,1071,1071,1071,100
|
|
20240625,143200,67056395,1071,1071,1071,1071,0
|
|
20240625,143100,67056395,1071,1071,1071,1071,0
|
|
20240625,143000,67056395,1071,1071,1071,1071,0
|
|
20240625,142900,67056395,1071,1071,1071,1071,0
|
|
20240625,142800,67056395,1071,1071,1071,1071,6
|
|
20240625,142700,67049969,1072,1072,1072,1072,1
|
|
20240625,142600,67048897,1072,1072,1072,1072,0
|
|
20240625,142500,67048897,1072,1072,1072,1072,0
|
|
20240625,142400,67048897,1072,1072,1072,1072,0
|
|
20240625,142300,67048897,1072,1072,1072,1072,1
|
|
20240625,142200,67047825,1067,1067,1067,1067,125
|
|
20240625,142100,66914450,1072,1072,1072,1072,0
|
|
20240625,142000,66914450,1072,1072,1072,1072,0
|
|
20240625,141900,66914450,1072,1072,1072,1072,0
|
|
20240625,141800,66914450,1072,1070,1072,1070,130
|
|
20240625,141700,66775265,1070,1070,1070,1070,0
|
|
20240625,141600,66775265,1070,1067,1070,1067,554
|
|
20240625,141500,66184135,1070,1068,1070,1068,4501
|
|
20240625,141400,61369001,1068,1068,1068,1068,0
|
|
20240625,141300,61369001,1068,1067,1068,1067,1098
|
|
20240625,141200,60197434,1067,1067,1067,1067,0
|
|
20240625,141100,60197434,1067,1066,1067,1066,10
|
|
20240625,141000,60186773,1066,1066,1066,1066,80
|
|
20240625,140900,60101493,1066,1066,1066,1066,0
|
|
20240625,140800,60101493,1066,1066,1066,1066,0
|
|
20240625,140700,60101493,1066,1066,1066,1066,0
|
|
20240625,140600,60101493,1066,1066,1066,1066,0
|
|
20240625,140500,60101493,1066,1065,1066,1065,51
|
|
20240625,140400,60047177,1065,1065,1065,1065,300
|
|
20240625,140300,59727677,1066,1066,1066,1066,0
|
|
20240625,140200,59727677,1066,1066,1066,1066,0
|
|
20240625,140100,59727677,1066,1066,1066,1066,0
|
|
20240625,140000,59727677,1066,1066,1066,1066,0
|
|
20240625,135900,59727677,1066,1066,1066,1066,10
|
|
20240625,135800,59717017,1066,1066,1066,1066,50
|
|
20240625,135700,59663717,1066,1066,1066,1066,100
|
|
20240625,135600,59557117,1067,1067,1067,1067,0
|
|
20240625,135500,59557117,1067,1067,1067,1067,0
|
|
20240625,135400,59557117,1067,1067,1067,1067,0
|
|
20240625,135300,59557117,1067,1067,1067,1067,0
|
|
20240625,135200,59557117,1067,1067,1067,1067,0
|
|
20240625,135100,59557117,1067,1066,1067,1066,91
|
|
20240625,135000,59460110,1067,1067,1067,1067,1
|
|
20240625,134900,59459043,1066,1066,1066,1066,50
|
|
20240625,134800,59405743,1066,1066,1066,1066,0
|
|
20240625,134700,59405743,1066,1066,1066,1066,35
|
|
20240625,134600,59368433,1066,1066,1066,1066,30
|
|
20240625,134500,59336453,1066,1066,1066,1066,0
|
|
20240625,134400,59336453,1066,1066,1066,1066,85
|
|
20240625,134300,59245843,1065,1065,1065,1065,50
|
|
20240625,134200,59192593,1065,1065,1065,1065,100
|
|
20240625,134100,59086093,1065,1065,1065,1065,0
|
|
20240625,134000,59086093,1065,1065,1065,1065,0
|
|
20240625,133900,59086093,1065,1065,1065,1065,0
|
|
20240625,133800,59086093,1065,1064,1065,1064,118
|
|
20240625,133700,58960473,1065,1065,1065,1065,0
|
|
20240625,133600,58960473,1065,1064,1065,1064,51
|
|
20240625,133500,58906208,1064,1064,1064,1064,50
|
|
20240625,133400,58853008,1064,1064,1064,1064,100
|
|
20240625,133300,58746608,1065,1065,1065,1065,0
|
|
20240625,133200,58746608,1065,1065,1065,1065,0
|
|
20240625,133100,58746608,1065,1065,1065,1065,0
|
|
20240625,133000,58746608,1065,1065,1065,1065,131
|
|
20240625,132900,58607093,1063,1063,1063,1063,130
|
|
20240625,132800,58468903,1064,1064,1064,1064,0
|
|
20240625,132700,58468903,1064,1064,1064,1064,400
|
|
20240625,132600,58043303,1063,1064,1064,1063,400
|
|
20240625,132500,57617711,1068,1068,1068,1068,0
|
|
20240625,132400,57617711,1068,1068,1068,1064,102
|
|
20240625,132300,57509168,1068,1068,1068,1068,0
|
|
20240625,132200,57509168,1068,1068,1068,1068,0
|
|
20240625,132100,57509168,1068,1066,1068,1065,220
|
|
20240625,132000,57274461,1066,1068,1068,1066,14
|
|
20240625,131900,57259535,1068,1068,1068,1068,2
|
|
20240625,131800,57257399,1069,1069,1069,1069,2
|
|
20240625,131700,57255261,1070,1070,1070,1070,0
|
|
20240625,131600,57255261,1070,1070,1070,1070,0
|
|
20240625,131500,57255261,1070,1070,1070,1070,0
|
|
20240625,131400,57255261,1070,1070,1070,1070,0
|
|
20240625,131300,57255261,1070,1070,1070,1070,0
|
|
20240625,131200,57255261,1070,1070,1070,1070,0
|
|
20240625,131100,57255261,1070,1070,1070,1070,0
|
|
20240625,131000,57255261,1070,1070,1070,1070,0
|
|
20240625,130900,57255261,1070,1070,1070,1070,0
|
|
20240625,130800,57255261,1070,1070,1070,1070,0
|
|
20240625,130700,57255261,1070,1070,1070,1070,0
|
|
20240625,130600,57255261,1070,1070,1070,1070,0
|
|
20240625,130500,57255261,1070,1070,1070,1070,0
|
|
20240625,130400,57255261,1070,1070,1070,1070,0
|
|
20240625,130300,57255261,1070,1070,1070,1070,0
|
|
20240625,130200,57255261,1070,1070,1070,1070,0
|
|
20240625,130100,57255261,1070,1070,1070,1070,0
|
|
20240625,130000,57255261,1070,1070,1070,1070,0
|
|
20240625,125900,57255261,1070,1070,1070,1070,0
|
|
20240625,125800,57255261,1070,1070,1070,1070,0
|
|
20240625,125700,57255261,1070,1070,1070,1070,0
|
|
20240625,125600,57255261,1070,1070,1070,1070,0
|
|
20240625,125500,57255261,1070,1070,1070,1070,0
|
|
20240625,125400,57255261,1070,1070,1070,1070,0
|
|
20240625,125300,57255261,1070,1070,1070,1070,0
|
|
20240625,125200,57255261,1070,1070,1070,1070,0
|
|
20240625,125100,57255261,1070,1070,1070,1070,0
|
|
20240625,125000,57255261,1070,1070,1070,1070,1
|
|
20240625,124900,57254191,1064,1064,1064,1064,0
|
|
20240625,124800,57254191,1064,1064,1064,1064,301
|
|
20240625,124700,56933927,1070,1065,1070,1065,31
|
|
20240625,124600,56900824,1065,1064,1065,1064,5
|
|
20240625,124500,56895502,1064,1064,1064,1064,0
|
|
20240625,124400,56895502,1064,1064,1064,1064,0
|
|
20240625,124300,56895502,1064,1064,1064,1064,0
|
|
20240625,124200,56895502,1064,1064,1064,1064,0
|
|
20240625,124100,56895502,1064,1065,1065,1064,28
|
|
20240625,124000,56865700,1070,1070,1070,1070,0
|
|
20240625,123900,56865700,1070,1070,1070,1070,0
|
|
20240625,123800,56865700,1070,1070,1070,1070,0
|
|
20240625,123700,56865700,1070,1070,1070,1070,0
|
|
20240625,123600,56865700,1070,1070,1070,1070,0
|
|
20240625,123500,56865700,1070,1070,1070,1070,0
|
|
20240625,123400,56865700,1070,1070,1070,1070,0
|
|
20240625,123300,56865700,1070,1064,1070,1064,2
|
|
20240625,123200,56863566,1070,1070,1070,1070,0
|
|
20240625,123100,56863566,1070,1070,1070,1070,101
|
|
20240625,123000,56755496,1070,1070,1070,1070,0
|
|
20240625,122900,56755496,1070,1070,1070,1070,91
|
|
20240625,122800,56658126,1070,1070,1070,1070,1
|
|
20240625,122700,56657056,1070,1070,1070,1070,0
|
|
20240625,122600,56657056,1070,1070,1070,1070,1
|
|
20240625,122500,56655986,1070,1070,1070,1070,2300
|
|
20240625,122400,54194986,1070,1069,1070,1069,506
|
|
20240625,122300,53654071,1069,1069,1069,1069,0
|
|
20240625,122200,53654071,1069,1069,1069,1069,0
|
|
20240625,122100,53654071,1069,1069,1069,1069,1
|
|
20240625,122000,53653002,1069,1069,1069,1069,0
|
|
20240625,121900,53653002,1069,1069,1069,1069,0
|
|
20240625,121800,53653002,1069,1069,1069,1069,0
|
|
20240625,121700,53653002,1069,1069,1069,1069,0
|
|
20240625,121600,53653002,1069,1069,1069,1069,0
|
|
20240625,121500,53653002,1069,1069,1069,1069,0
|
|
20240625,121400,53653002,1069,1069,1069,1069,100
|
|
20240625,121300,53546102,1069,1069,1069,1069,0
|
|
20240625,121200,53546102,1069,1069,1069,1069,1
|
|
20240625,121100,53545033,1064,1064,1064,1064,0
|
|
20240625,121000,53545033,1064,1064,1064,1064,0
|
|
20240625,120900,53545033,1064,1064,1064,1064,0
|
|
20240625,120800,53545033,1064,1064,1064,1064,0
|
|
20240625,120700,53545033,1064,1064,1064,1064,0
|
|
20240625,120600,53545033,1064,1064,1064,1064,0
|
|
20240625,120500,53545033,1064,1064,1064,1064,0
|
|
20240625,120400,53545033,1064,1064,1064,1064,0
|
|
20240625,120300,53545033,1064,1065,1065,1064,217
|
|
20240625,120200,53314144,1069,1069,1069,1069,0
|
|
20240625,120100,53314144,1069,1069,1069,1069,0
|
|
20240625,120000,53314144,1069,1069,1069,1069,0
|
|
20240625,115900,53314144,1069,1069,1069,1069,0
|
|
20240625,115800,53314144,1069,1069,1069,1069,46
|
|
20240625,115700,53264970,1069,1069,1069,1069,0
|
|
20240625,115600,53264970,1069,1069,1069,1069,1
|
|
20240625,115500,53263901,1064,1064,1064,1064,760
|
|
20240625,115400,52455261,1064,1064,1064,1064,1000
|
|
20240625,115300,51391261,1064,1065,1065,1064,150
|
|
20240625,115200,51231576,1069,1069,1069,1069,0
|
|
20240625,115100,51231576,1069,1069,1069,1069,0
|
|
20240625,115000,51231576,1069,1069,1069,1069,0
|
|
20240625,114900,51231576,1069,1069,1069,1069,0
|
|
20240625,114800,51231576,1069,1069,1069,1069,0
|
|
20240625,114700,51231576,1069,1069,1069,1069,1
|
|
20240625,114600,51230507,1064,1064,1064,1064,1000
|
|
20240625,114500,50166507,1069,1069,1069,1069,0
|
|
20240625,114400,50166507,1069,1069,1069,1069,10
|
|
20240625,114300,50155817,1069,1069,1069,1069,0
|
|
20240625,114200,50155817,1069,1069,1069,1069,0
|
|
20240625,114100,50155817,1069,1069,1069,1069,0
|
|
20240625,114000,50155817,1069,1069,1069,1069,0
|
|
20240625,113900,50155817,1069,1069,1069,1069,0
|
|
20240625,113800,50155817,1069,1069,1069,1069,0
|
|
20240625,113700,50155817,1069,1069,1069,1069,0
|
|
20240625,113600,50155817,1069,1069,1069,1069,0
|
|
20240625,113500,50155817,1069,1069,1069,1069,0
|
|
20240625,113400,50155817,1069,1069,1069,1069,0
|
|
20240625,113300,50155817,1069,1068,1069,1064,156
|
|
20240625,113200,49989543,1068,1068,1068,1068,72
|
|
20240625,113100,49912647,1070,1070,1070,1070,0
|
|
20240625,113000,49912647,1070,1070,1070,1070,0
|
|
20240625,112900,49912647,1070,1070,1070,1070,0
|
|
20240625,112800,49912647,1070,1070,1070,1070,0
|
|
20240625,112700,49912647,1070,1070,1070,1070,0
|
|
20240625,112600,49912647,1070,1070,1070,1070,0
|
|
20240625,112500,49912647,1070,1070,1070,1070,3
|
|
20240625,112400,49909437,1060,1063,1063,1060,1000
|
|
20240625,112300,48847914,1074,1074,1074,1074,0
|
|
20240625,112200,48847914,1074,1074,1074,1074,0
|
|
20240625,112100,48847914,1074,1074,1074,1074,0
|
|
20240625,112000,48847914,1074,1074,1074,1074,0
|
|
20240625,111900,48847914,1074,1074,1074,1074,0
|
|
20240625,111800,48847914,1074,1072,1074,1072,2
|
|
20240625,111700,48845768,1074,1074,1074,1074,0
|
|
20240625,111600,48845768,1074,1074,1074,1074,0
|
|
20240625,111500,48845768,1074,1074,1074,1074,0
|
|
20240625,111400,48845768,1074,1074,1074,1074,0
|
|
20240625,111300,48845768,1074,1063,1074,1063,3
|
|
20240625,111200,48842558,1074,1071,1074,1060,10583
|
|
20240625,111100,37609304,1075,1075,1075,1075,0
|
|
20240625,111000,37609304,1075,1075,1075,1075,0
|
|
20240625,110900,37609304,1075,1071,1075,1065,1218
|
|
20240625,110800,36309434,1075,1075,1075,1075,0
|
|
20240625,110700,36309434,1075,1075,1075,1075,0
|
|
20240625,110600,36309434,1075,1075,1075,1075,0
|
|
20240625,110500,36309434,1075,1075,1075,1075,0
|
|
20240625,110400,36309434,1075,1075,1075,1075,0
|
|
20240625,110300,36309434,1075,1075,1075,1075,0
|
|
20240625,110200,36309434,1075,1075,1075,1072,43
|
|
20240625,110100,36263328,1072,1075,1075,1072,63
|
|
20240625,110000,36195787,1075,1075,1075,1075,0
|
|
20240625,105900,36195787,1075,1075,1075,1075,0
|
|
20240625,105800,36195787,1075,1075,1075,1075,0
|
|
20240625,105700,36195787,1075,1075,1075,1075,100
|
|
20240625,105600,36088287,1075,1075,1075,1075,100
|
|
20240625,105500,35980787,1075,1075,1075,1075,0
|
|
20240625,105400,35980787,1075,1075,1075,1075,0
|
|
20240625,105300,35980787,1075,1075,1075,1075,0
|
|
20240625,105200,35980787,1075,1068,1075,1068,2
|
|
20240625,105100,35978644,1075,1075,1075,1075,0
|
|
20240625,105000,35978644,1075,1075,1075,1075,0
|
|
20240625,104900,35978644,1075,1075,1075,1075,0
|
|
20240625,104800,35978644,1075,1074,1075,1065,3711
|
|
20240625,104700,32011222,1074,1074,1074,1074,29
|
|
20240625,104600,31980076,1075,1075,1075,1075,0
|
|
20240625,104500,31980076,1075,1075,1075,1075,0
|
|
20240625,104400,31980076,1075,1075,1075,1075,0
|
|
20240625,104300,31980076,1075,1075,1075,1075,0
|
|
20240625,104200,31980076,1075,1075,1075,1075,0
|
|
20240625,104100,31980076,1075,1075,1075,1075,1
|
|
20240625,104000,31979001,1074,1074,1074,1074,56
|
|
20240625,103900,31918857,1074,1074,1074,1074,193
|
|
20240625,103800,31711575,1074,1071,1074,1071,210
|
|
20240625,103700,31486350,1074,1074,1074,1074,0
|
|
20240625,103600,31486350,1074,1074,1074,1074,5
|
|
20240625,103500,31480980,1074,1074,1074,1074,1
|
|
20240625,103400,31479906,1074,1074,1074,1074,0
|
|
20240625,103300,31479906,1074,1074,1074,1074,0
|
|
20240625,103200,31479906,1074,1074,1074,1074,0
|
|
20240625,103100,31479906,1074,1074,1074,1074,0
|
|
20240625,103000,31479906,1074,1074,1074,1074,0
|
|
20240625,102900,31479906,1074,1074,1074,1074,1
|
|
20240625,102800,31478832,1074,1074,1074,1074,0
|
|
20240625,102700,31478832,1074,1074,1074,1074,0
|
|
20240625,102600,31478832,1074,1075,1075,1070,134
|
|
20240625,102500,31335435,1070,1071,1075,1070,3011
|
|
20240625,102400,28112034,1075,1075,1075,1075,0
|
|
20240625,102300,28112034,1075,1075,1075,1075,1
|
|
20240625,102200,28110959,1071,1075,1075,1071,510
|
|
20240625,102100,27562749,1075,1075,1075,1075,0
|
|
20240625,102000,27562749,1075,1072,1075,1072,904
|
|
20240625,101900,26590955,1075,1075,1075,1075,0
|
|
20240625,101800,26590955,1075,1075,1075,1075,0
|
|
20240625,101700,26590955,1075,1075,1075,1075,1
|
|
20240625,101600,26589880,1071,1071,1071,1071,1
|
|
20240625,101500,26588809,1070,1070,1070,1070,1
|
|
20240625,101400,26587739,1075,1075,1075,1075,0
|
|
20240625,101300,26587739,1075,1070,1075,1070,5
|
|
20240625,101200,26582379,1070,1075,1075,1070,15
|
|
20240625,101100,26566294,1070,1074,1074,1070,4000
|
|
20240625,101000,22282252,1075,1075,1075,1075,2
|
|
20240625,100900,22280102,1075,1075,1075,1075,119
|
|
20240625,100800,22152177,1076,1076,1076,1076,0
|
|
20240625,100700,22152177,1076,1076,1076,1076,70
|
|
20240625,100600,22076857,1077,1077,1077,1077,0
|
|
20240625,100500,22076857,1077,1077,1077,1077,0
|
|
20240625,100400,22076857,1077,1075,1077,1074,501
|
|
20240625,100300,21538309,1077,1077,1077,1076,112
|
|
20240625,100200,21417786,1078,1078,1078,1078,3
|
|
20240625,100100,21414552,1078,1078,1078,1078,1
|
|
20240625,100000,21413474,1078,1078,1078,1078,0
|
|
20240625,095900,21413474,1078,1078,1078,1078,0
|
|
20240625,095800,21413474,1078,1078,1078,1078,0
|
|
20240625,095700,21413474,1078,1078,1078,1078,0
|
|
20240625,095600,21413474,1078,1078,1078,1078,6
|
|
20240625,095500,21407006,1078,1078,1078,1078,140
|
|
20240625,095400,21256086,1079,1079,1079,1079,0
|
|
20240625,095300,21256086,1079,1079,1079,1079,1
|
|
20240625,095200,21255007,1079,1079,1079,1079,1
|
|
20240625,095100,21253928,1075,1076,1079,1075,401
|
|
20240625,095000,20822749,1079,1079,1079,1079,0
|
|
20240625,094900,20822749,1079,1079,1079,1079,0
|
|
20240625,094800,20822749,1079,1079,1079,1079,1
|
|
20240625,094700,20821670,1075,1075,1075,1075,250
|
|
20240625,094600,20552920,1079,1079,1079,1079,975
|
|
20240625,094500,19500895,1079,1079,1079,1079,0
|
|
20240625,094400,19500895,1079,1079,1079,1079,0
|
|
20240625,094300,19500895,1079,1079,1079,1079,0
|
|
20240625,094200,19500895,1079,1079,1079,1079,0
|
|
20240625,094100,19500895,1079,1077,1079,1076,271
|
|
20240625,094000,19208887,1079,1079,1079,1079,2
|
|
20240625,093900,19206729,1079,1078,1079,1078,41
|
|
20240625,093800,19162530,1078,1074,1079,1074,42
|
|
20240625,093700,19117257,1079,1079,1079,1074,106
|
|
20240625,093600,19003306,1079,1079,1079,1078,54
|
|
20240625,093500,18945090,1079,1079,1079,1078,129
|
|
20240625,093400,18806019,1079,1080,1080,1074,9612
|
|
20240625,093300,8482065,1077,1081,1082,1077,900
|
|
20240625,093200,7512356,1079,1079,1079,1077,926
|
|
20240625,093100,6513410,1084,1081,1084,1079,1544
|
|
20240625,093000,4846081,1084,1082,1084,1082,3
|
|
20240625,092900,4842831,1084,1082,1084,1082,5
|
|
20240625,092800,4837417,1082,1083,1085,1082,106
|
|
20240625,092700,4722719,1085,1085,1085,1085,4
|
|
20240625,092600,4718379,1085,1085,1085,1085,0
|
|
20240625,092500,4718379,1085,1085,1085,1085,0
|
|
20240625,092400,4718379,1085,1085,1085,1085,0
|
|
20240625,092300,4718379,1085,1082,1085,1081,264
|
|
20240625,092200,4432358,1088,1088,1088,1088,0
|
|
20240625,092100,4432358,1088,1088,1088,1088,0
|
|
20240625,092000,4432358,1088,1088,1088,1088,0
|
|
20240625,091900,4432358,1088,1088,1088,1088,1
|
|
20240625,091800,4431270,1089,1080,1089,1080,201
|
|
20240625,091700,4214181,1089,1089,1089,1079,311
|
|
20240625,091600,3877702,1089,1088,1089,1088,703
|
|
20240625,091500,3112837,1088,1088,1088,1088,1
|
|
20240625,091400,3111749,1088,1078,1088,1078,655
|
|
20240625,091300,2405640,1078,1085,1085,1077,2062
|
|
20240625,091200,180785,1093,1093,1093,1093,0
|
|
20240625,091100,180785,1093,1093,1093,1093,0
|
|
20240625,091000,180785,1093,1093,1093,1093,0
|
|
20240625,090900,180785,1093,1093,1093,1093,1
|
|
20240625,090800,179692,1093,1093,1093,1093,0
|
|
20240625,090700,179692,1093,1093,1093,1093,0
|
|
20240625,090600,179692,1093,1093,1093,1093,0
|
|
20240625,090500,179692,1093,1093,1093,1093,0
|
|
20240625,090400,179692,1093,1093,1093,1093,1
|
|
20240625,090300,178599,1093,1093,1093,1093,0
|
|
20240625,090200,178599,1093,1086,1093,1086,3
|
|
20240625,090100,175334,1094,1089,1094,1089,8
|
|
20240625,090000,166617,1089,1089,1089,1089,153
|