591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,184800,22094346,1089,1089,1089,1089,374
|
|
20240701,184700,22094346,1089,1089,1089,1089,0
|
|
20240701,184600,22094346,1089,1089,1089,1089,0
|
|
20240701,184500,22094346,1089,1089,1089,1089,0
|
|
20240701,184400,22094346,1089,1089,1089,1089,0
|
|
20240701,184300,22094346,1089,1089,1089,1089,0
|
|
20240701,184200,22094346,1089,1089,1089,1089,0
|
|
20240701,184100,22094346,1089,1089,1089,1089,0
|
|
20240701,184000,22094346,1089,1089,1089,1089,0
|
|
20240701,183900,22094346,1089,1089,1089,1089,0
|
|
20240701,183800,22094346,1089,1089,1089,1089,0
|
|
20240701,183700,22094346,1089,1089,1089,1089,0
|
|
20240701,183600,22094346,1089,1089,1089,1089,0
|
|
20240701,183500,22094346,1089,1089,1089,1089,0
|
|
20240701,183400,22094346,1089,1089,1089,1089,0
|
|
20240701,183300,22094346,1089,1089,1089,1089,0
|
|
20240701,183200,22094346,1089,1089,1089,1089,0
|
|
20240701,183100,22094346,1089,1089,1089,1089,0
|
|
20240701,183000,22094346,1089,1089,1089,1089,0
|
|
20240701,182900,22094346,1089,1089,1089,1089,0
|
|
20240701,182800,22094346,1089,1089,1089,1089,0
|
|
20240701,182700,22094346,1089,1089,1089,1089,0
|
|
20240701,182600,22094346,1089,1089,1089,1089,0
|
|
20240701,182500,22094346,1089,1089,1089,1089,0
|
|
20240701,182400,22094346,1089,1089,1089,1089,0
|
|
20240701,182300,22094346,1089,1089,1089,1089,0
|
|
20240701,182200,22094346,1089,1089,1089,1089,0
|
|
20240701,182100,22094346,1089,1089,1089,1089,0
|
|
20240701,182000,22094346,1089,1089,1089,1089,0
|
|
20240701,181900,22094346,1089,1089,1089,1089,0
|
|
20240701,181800,22094346,1089,1089,1089,1089,374
|
|
20240701,181700,22094346,1089,1089,1089,1089,0
|
|
20240701,181600,22094346,1089,1089,1089,1089,0
|
|
20240701,181500,22094346,1089,1089,1089,1089,0
|
|
20240701,181400,22094346,1089,1089,1089,1089,0
|
|
20240701,181300,22094346,1089,1089,1089,1089,0
|
|
20240701,181200,22094346,1089,1089,1089,1089,0
|
|
20240701,181100,22094346,1089,1089,1089,1089,0
|
|
20240701,181000,22094346,1089,1089,1089,1089,0
|
|
20240701,180900,22094346,1089,1089,1089,1089,0
|
|
20240701,180800,22094346,1089,1089,1089,1089,0
|
|
20240701,180700,22094346,1089,1089,1089,1089,0
|
|
20240701,180600,22094346,1089,1089,1089,1089,0
|
|
20240701,180500,22094346,1089,1089,1089,1089,0
|
|
20240701,180400,22094346,1089,1089,1089,1089,0
|
|
20240701,180300,22094346,1089,1089,1089,1089,0
|
|
20240701,180200,22094346,1089,1089,1089,1089,0
|
|
20240701,180100,22094346,1089,1089,1089,1089,0
|
|
20240701,180000,22094346,1089,1089,1089,1089,0
|
|
20240701,175900,22094346,1089,1089,1089,1089,0
|
|
20240701,175800,22094346,1089,1089,1089,1089,0
|
|
20240701,175700,22094346,1089,1089,1089,1089,0
|
|
20240701,175600,22094346,1089,1089,1089,1089,0
|
|
20240701,175500,22094346,1089,1089,1089,1089,0
|
|
20240701,175400,22094346,1089,1089,1089,1089,0
|
|
20240701,175300,22094346,1089,1089,1089,1089,0
|
|
20240701,175200,22094346,1089,1089,1089,1089,0
|
|
20240701,175100,22094346,1089,1089,1089,1089,0
|
|
20240701,175000,22094346,1089,1089,1089,1089,0
|
|
20240701,174900,22094346,1089,1089,1089,1089,0
|
|
20240701,174800,22094346,1089,1089,1089,1089,374
|
|
20240701,174700,22094346,1089,1089,1089,1089,0
|
|
20240701,174600,22094346,1089,1089,1089,1089,0
|
|
20240701,174500,22094346,1089,1089,1089,1089,0
|
|
20240701,174400,22094346,1089,1089,1089,1089,0
|
|
20240701,174300,22094346,1089,1089,1089,1089,0
|
|
20240701,174200,22094346,1089,1089,1089,1089,0
|
|
20240701,174100,22094346,1089,1089,1089,1089,0
|
|
20240701,174000,22094346,1089,1089,1089,1089,0
|
|
20240701,173900,22094346,1089,1089,1089,1089,0
|
|
20240701,173800,22094346,1089,1089,1089,1089,0
|
|
20240701,173700,22094346,1089,1089,1089,1089,0
|
|
20240701,173600,22094346,1089,1089,1089,1089,0
|
|
20240701,173500,22094346,1089,1089,1089,1089,0
|
|
20240701,173400,22094346,1089,1089,1089,1089,0
|
|
20240701,173300,22094346,1089,1089,1089,1089,0
|
|
20240701,173200,22094346,1089,1089,1089,1089,0
|
|
20240701,173100,22094346,1089,1089,1089,1089,0
|
|
20240701,173000,22094346,1089,1089,1089,1089,0
|
|
20240701,172900,22094346,1089,1089,1089,1089,0
|
|
20240701,172800,22094346,1089,1089,1089,1089,0
|
|
20240701,172700,22094346,1089,1089,1089,1089,0
|
|
20240701,172600,22094346,1089,1089,1089,1089,0
|
|
20240701,172500,22094346,1089,1089,1089,1089,0
|
|
20240701,172400,22094346,1089,1089,1089,1089,0
|
|
20240701,172300,22094346,1089,1089,1089,1089,0
|
|
20240701,172200,22094346,1089,1089,1089,1089,0
|
|
20240701,172100,22094346,1089,1089,1089,1089,0
|
|
20240701,172000,22094346,1089,1089,1089,1089,0
|
|
20240701,171900,22094346,1089,1089,1089,1089,0
|
|
20240701,171800,22094346,1089,1089,1089,1089,374
|
|
20240701,171700,22094346,1089,1089,1089,1089,0
|
|
20240701,171600,22094346,1089,1089,1089,1089,0
|
|
20240701,171500,22094346,1089,1089,1089,1089,0
|
|
20240701,171400,22094346,1089,1089,1089,1089,0
|
|
20240701,171300,22094346,1089,1089,1089,1089,0
|
|
20240701,171200,22094346,1089,1089,1089,1089,0
|
|
20240701,171100,22094346,1089,1089,1089,1089,0
|
|
20240701,171000,22094346,1089,1089,1089,1089,0
|
|
20240701,170900,22094346,1089,1089,1089,1089,0
|
|
20240701,170800,22094346,1089,1089,1089,1089,0
|
|
20240701,170700,22094346,1089,1089,1089,1089,0
|
|
20240701,170600,22094346,1089,1089,1089,1089,0
|
|
20240701,170500,22094346,1089,1089,1089,1089,0
|
|
20240701,170400,22094346,1089,1089,1089,1089,0
|
|
20240701,170300,22094346,1089,1089,1089,1089,0
|
|
20240701,170200,22094346,1089,1089,1089,1089,0
|
|
20240701,170100,22094346,1089,1089,1089,1089,0
|
|
20240701,170000,22094346,1089,1089,1089,1089,0
|
|
20240701,165900,22094346,1089,1089,1089,1089,0
|
|
20240701,165800,22094346,1089,1089,1089,1089,0
|
|
20240701,165700,22094346,1089,1089,1089,1089,0
|
|
20240701,165600,22094346,1089,1089,1089,1089,0
|
|
20240701,165500,22094346,1089,1089,1089,1089,0
|
|
20240701,165400,22094346,1089,1089,1089,1089,0
|
|
20240701,165300,22094346,1089,1089,1089,1089,0
|
|
20240701,165200,22094346,1089,1089,1089,1089,0
|
|
20240701,165100,22094346,1089,1089,1089,1089,0
|
|
20240701,165000,22094346,1089,1089,1089,1089,0
|
|
20240701,164900,22094346,1089,1089,1089,1089,0
|
|
20240701,164800,22094346,1089,1089,1089,1089,374
|
|
20240701,164700,22094346,1089,1089,1089,1089,0
|
|
20240701,164600,22094346,1089,1089,1089,1089,0
|
|
20240701,164500,22094346,1089,1089,1089,1089,0
|
|
20240701,164400,22094346,1089,1089,1089,1089,0
|
|
20240701,164300,22094346,1089,1089,1089,1089,0
|
|
20240701,164200,22094346,1089,1089,1089,1089,0
|
|
20240701,164100,22094346,1089,1089,1089,1089,0
|
|
20240701,164000,22094346,1089,1089,1089,1089,0
|
|
20240701,163900,22094346,1089,1089,1089,1089,0
|
|
20240701,163800,22094346,1089,1089,1089,1089,0
|
|
20240701,163700,22094346,1089,1089,1089,1089,0
|
|
20240701,163600,22094346,1089,1089,1089,1089,0
|
|
20240701,163500,22094346,1089,1089,1089,1089,0
|
|
20240701,163400,22094346,1089,1089,1089,1089,0
|
|
20240701,163300,22094346,1089,1089,1089,1089,0
|
|
20240701,163200,22094346,1089,1089,1089,1089,0
|
|
20240701,163100,22094346,1089,1089,1089,1089,0
|
|
20240701,163000,22094346,1089,1089,1089,1089,0
|
|
20240701,162900,22094346,1089,1089,1089,1089,0
|
|
20240701,162800,22094346,1089,1089,1089,1089,0
|
|
20240701,162700,22094346,1089,1089,1089,1089,0
|
|
20240701,162600,22094346,1089,1089,1089,1089,0
|
|
20240701,162500,22094346,1089,1089,1089,1089,0
|
|
20240701,162400,22094346,1089,1089,1089,1089,0
|
|
20240701,162300,22094346,1089,1089,1089,1089,0
|
|
20240701,162200,22094346,1089,1089,1089,1089,0
|
|
20240701,162100,22094346,1089,1089,1089,1089,0
|
|
20240701,162000,22094346,1089,1089,1089,1089,0
|
|
20240701,161900,22094346,1089,1089,1089,1089,0
|
|
20240701,161800,22094346,1089,1089,1089,1089,374
|
|
20240701,161700,22094346,1089,1089,1089,1089,0
|
|
20240701,161600,22094346,1089,1089,1089,1089,0
|
|
20240701,161500,22094346,1089,1089,1089,1089,0
|
|
20240701,161400,22094346,1089,1089,1089,1089,0
|
|
20240701,161300,22094346,1089,1089,1089,1089,0
|
|
20240701,161200,22094346,1089,1089,1089,1089,0
|
|
20240701,161100,22094346,1089,1089,1089,1089,0
|
|
20240701,161000,22094346,1089,1089,1089,1089,0
|
|
20240701,160900,22094346,1089,1089,1089,1089,0
|
|
20240701,160800,22094346,1089,1089,1089,1089,0
|
|
20240701,160700,22094346,1089,1089,1089,1089,0
|
|
20240701,160600,22094346,1089,1089,1089,1089,0
|
|
20240701,160500,22094346,1089,1089,1089,1089,0
|
|
20240701,160400,22094346,1089,1089,1089,1089,0
|
|
20240701,160300,22094346,1089,1089,1089,1089,0
|
|
20240701,160200,22094346,1089,1089,1089,1089,0
|
|
20240701,160100,22094346,1089,1089,1089,1089,0
|
|
20240701,160000,22094346,1089,1089,1089,1089,0
|
|
20240701,155900,22094346,1089,1089,1089,1089,0
|
|
20240701,155800,22094346,1089,1089,1089,1089,0
|
|
20240701,155700,22094346,1089,1089,1089,1089,0
|
|
20240701,155600,22094346,1089,1089,1089,1089,0
|
|
20240701,155500,22094346,1089,1089,1089,1089,0
|
|
20240701,155400,22094346,1089,1089,1089,1089,0
|
|
20240701,155300,22094346,1089,1089,1089,1089,0
|
|
20240701,155200,22094346,1089,1089,1089,1089,0
|
|
20240701,155100,22094346,1089,1089,1089,1089,0
|
|
20240701,155000,22094346,1089,1089,1089,1089,0
|
|
20240701,154900,22094346,1089,1089,1089,1089,0
|
|
20240701,154800,22094346,1089,1089,1089,1089,374
|
|
20240701,154700,22094346,1089,1089,1089,1089,0
|
|
20240701,154600,22094346,1089,1089,1089,1089,0
|
|
20240701,154500,22094346,1089,1089,1089,1089,0
|
|
20240701,154400,22094346,1089,1089,1089,1089,0
|
|
20240701,154300,22094346,1089,1089,1089,1089,0
|
|
20240701,154200,22094346,1089,1089,1089,1089,0
|
|
20240701,154100,22094346,1089,1089,1089,1089,0
|
|
20240701,154000,22094346,1089,1089,1089,1089,0
|
|
20240701,153900,22094346,1089,1089,1089,1089,0
|
|
20240701,153800,22094346,1089,1089,1089,1089,0
|
|
20240701,153700,22094346,1089,1089,1089,1089,0
|
|
20240701,153600,22094346,1089,1089,1089,1089,0
|
|
20240701,153500,22094346,1089,1089,1089,1089,0
|
|
20240701,153400,22094346,1089,1089,1089,1089,0
|
|
20240701,153300,22094346,1089,1089,1089,1089,0
|
|
20240701,153200,22094346,1089,1089,1089,1089,0
|
|
20240701,153100,22094346,1089,1089,1089,1089,0
|
|
20240701,153000,22094346,1089,1089,1089,1089,374
|
|
20240701,152900,21687060,1091,1091,1091,1091,0
|
|
20240701,152800,21687060,1091,1091,1091,1091,0
|
|
20240701,152700,21687060,1091,1091,1091,1091,0
|
|
20240701,152600,21687060,1091,1091,1091,1091,0
|
|
20240701,152500,21687060,1091,1091,1091,1091,0
|
|
20240701,152400,21687060,1091,1091,1091,1091,0
|
|
20240701,152300,21687060,1091,1091,1091,1091,0
|
|
20240701,152200,21687060,1091,1091,1091,1091,0
|
|
20240701,152100,21687060,1091,1091,1091,1091,0
|
|
20240701,152000,21687060,1091,1091,1091,1091,0
|
|
20240701,151900,21687060,1091,1091,1091,1091,0
|
|
20240701,151800,21687060,1091,1091,1091,1091,0
|
|
20240701,151700,21687060,1091,1091,1091,1091,0
|
|
20240701,151600,21687060,1091,1091,1091,1091,0
|
|
20240701,151500,21687060,1091,1091,1091,1091,0
|
|
20240701,151400,21687060,1091,1091,1091,1091,1
|
|
20240701,151300,21685969,1092,1091,1092,1091,8
|
|
20240701,151200,21677240,1091,1091,1091,1091,3
|
|
20240701,151100,21673967,1092,1092,1092,1092,0
|
|
20240701,151000,21673967,1092,1092,1092,1092,10
|
|
20240701,150900,21663047,1092,1092,1092,1092,0
|
|
20240701,150800,21663047,1092,1092,1092,1092,3
|
|
20240701,150700,21659771,1093,1092,1093,1091,1031
|
|
20240701,150600,20533948,1093,1092,1093,1092,192
|
|
20240701,150500,20324283,1092,1092,1093,1092,55
|
|
20240701,150400,20264218,1092,1092,1093,1092,51
|
|
20240701,150300,20208525,1093,1093,1093,1093,0
|
|
20240701,150200,20208525,1093,1093,1093,1093,0
|
|
20240701,150100,20208525,1093,1093,1093,1093,13
|
|
20240701,150000,20194316,1093,1093,1093,1093,5
|
|
20240701,145900,20188851,1094,1094,1094,1094,0
|
|
20240701,145800,20188851,1094,1089,1094,1089,6
|
|
20240701,145700,20182302,1079,1079,1079,1079,0
|
|
20240701,145600,20182302,1079,1083,1083,1079,5
|
|
20240701,145500,20176897,1094,1094,1094,1094,0
|
|
20240701,145400,20176897,1094,1085,1094,1085,500
|
|
20240701,145300,19634052,1085,1085,1085,1085,0
|
|
20240701,145200,19634052,1085,1085,1085,1085,0
|
|
20240701,145100,19634052,1085,1085,1085,1085,0
|
|
20240701,145000,19634052,1085,1085,1085,1085,501
|
|
20240701,144900,19090467,1085,1085,1085,1085,0
|
|
20240701,144800,19090467,1085,1085,1085,1085,0
|
|
20240701,144700,19090467,1085,1085,1085,1085,0
|
|
20240701,144600,19090467,1085,1085,1085,1085,0
|
|
20240701,144500,19090467,1085,1085,1085,1085,0
|
|
20240701,144400,19090467,1085,1085,1085,1085,1
|
|
20240701,144300,19089382,1085,1084,1085,1076,454
|
|
20240701,144200,18598526,1085,1085,1085,1085,0
|
|
20240701,144100,18598526,1085,1085,1085,1085,0
|
|
20240701,144000,18598526,1085,1085,1085,1084,4
|
|
20240701,143900,18594187,1085,1085,1085,1085,0
|
|
20240701,143800,18594187,1085,1085,1085,1085,0
|
|
20240701,143700,18594187,1085,1085,1085,1085,0
|
|
20240701,143600,18594187,1085,1085,1085,1085,0
|
|
20240701,143500,18594187,1085,1085,1085,1085,0
|
|
20240701,143400,18594187,1085,1085,1085,1085,0
|
|
20240701,143300,18594187,1085,1085,1085,1085,0
|
|
20240701,143200,18594187,1085,1085,1085,1085,0
|
|
20240701,143100,18594187,1085,1085,1085,1085,0
|
|
20240701,143000,18594187,1085,1085,1085,1085,144
|
|
20240701,142900,18437947,1086,1086,1086,1086,0
|
|
20240701,142800,18437947,1086,1086,1086,1086,0
|
|
20240701,142700,18437947,1086,1086,1086,1086,0
|
|
20240701,142600,18437947,1086,1086,1086,1086,1
|
|
20240701,142500,18436861,1086,1086,1086,1086,0
|
|
20240701,142400,18436861,1086,1086,1086,1086,0
|
|
20240701,142300,18436861,1086,1086,1086,1086,0
|
|
20240701,142200,18436861,1086,1086,1086,1086,65
|
|
20240701,142100,18366271,1086,1086,1086,1086,0
|
|
20240701,142000,18366271,1086,1086,1086,1086,0
|
|
20240701,141900,18366271,1086,1086,1086,1086,1
|
|
20240701,141800,18365185,1086,1086,1086,1086,195
|
|
20240701,141700,18153415,1094,1094,1094,1094,0
|
|
20240701,141600,18153415,1094,1094,1094,1094,0
|
|
20240701,141500,18153415,1094,1094,1094,1094,0
|
|
20240701,141400,18153415,1094,1094,1094,1094,0
|
|
20240701,141300,18153415,1094,1094,1094,1094,0
|
|
20240701,141200,18153415,1094,1094,1094,1094,0
|
|
20240701,141100,18153415,1094,1094,1094,1094,0
|
|
20240701,141000,18153415,1094,1094,1094,1094,0
|
|
20240701,140900,18153415,1094,1094,1094,1094,400
|
|
20240701,140800,17715815,1094,1094,1094,1094,0
|
|
20240701,140700,17715815,1094,1094,1094,1094,300
|
|
20240701,140600,17387615,1094,1094,1094,1094,0
|
|
20240701,140500,17387615,1094,1094,1094,1094,0
|
|
20240701,140400,17387615,1094,1094,1094,1094,0
|
|
20240701,140300,17387615,1094,1094,1094,1094,12
|
|
20240701,140200,17374487,1095,1095,1095,1095,0
|
|
20240701,140100,17374487,1095,1095,1095,1095,0
|
|
20240701,140000,17374487,1095,1095,1095,1095,0
|
|
20240701,135900,17374487,1095,1095,1095,1095,0
|
|
20240701,135800,17374487,1095,1095,1095,1095,0
|
|
20240701,135700,17374487,1095,1095,1095,1095,0
|
|
20240701,135600,17374487,1095,1095,1095,1095,0
|
|
20240701,135500,17374487,1095,1095,1095,1095,0
|
|
20240701,135400,17374487,1095,1095,1095,1095,0
|
|
20240701,135300,17374487,1095,1095,1095,1095,0
|
|
20240701,135200,17374487,1095,1095,1095,1095,0
|
|
20240701,135100,17374487,1095,1095,1095,1095,0
|
|
20240701,135000,17374487,1095,1095,1095,1095,0
|
|
20240701,134900,17374487,1095,1095,1095,1095,0
|
|
20240701,134800,17374487,1095,1095,1095,1095,0
|
|
20240701,134700,17374487,1095,1095,1095,1095,0
|
|
20240701,134600,17374487,1095,1095,1095,1095,0
|
|
20240701,134500,17374487,1095,1095,1095,1095,0
|
|
20240701,134400,17374487,1095,1095,1095,1095,0
|
|
20240701,134300,17374487,1095,1095,1095,1095,0
|
|
20240701,134200,17374487,1095,1095,1095,1095,0
|
|
20240701,134100,17374487,1095,1095,1095,1095,0
|
|
20240701,134000,17374487,1095,1095,1095,1095,0
|
|
20240701,133900,17374487,1095,1095,1095,1095,0
|
|
20240701,133800,17374487,1095,1095,1095,1095,0
|
|
20240701,133700,17374487,1095,1095,1095,1095,0
|
|
20240701,133600,17374487,1095,1095,1095,1095,0
|
|
20240701,133500,17374487,1095,1095,1095,1095,0
|
|
20240701,133400,17374487,1095,1087,1095,1087,12
|
|
20240701,133300,17361365,1094,1094,1094,1094,10
|
|
20240701,133200,17350425,1096,1096,1096,1096,0
|
|
20240701,133100,17350425,1096,1096,1096,1096,0
|
|
20240701,133000,17350425,1096,1096,1096,1096,0
|
|
20240701,132900,17350425,1096,1096,1096,1096,0
|
|
20240701,132800,17350425,1096,1096,1096,1096,0
|
|
20240701,132700,17350425,1096,1096,1096,1096,0
|
|
20240701,132600,17350425,1096,1096,1096,1096,0
|
|
20240701,132500,17350425,1096,1096,1096,1096,0
|
|
20240701,132400,17350425,1096,1096,1096,1096,0
|
|
20240701,132300,17350425,1096,1096,1096,1096,0
|
|
20240701,132200,17350425,1096,1096,1096,1096,0
|
|
20240701,132100,17350425,1096,1096,1096,1096,0
|
|
20240701,132000,17350425,1096,1096,1096,1096,0
|
|
20240701,131900,17350425,1096,1096,1096,1096,61
|
|
20240701,131800,17283569,1097,1097,1097,1097,0
|
|
20240701,131700,17283569,1097,1097,1097,1097,0
|
|
20240701,131600,17283569,1097,1097,1097,1097,0
|
|
20240701,131500,17283569,1097,1097,1097,1097,0
|
|
20240701,131400,17283569,1097,1097,1097,1097,0
|
|
20240701,131300,17283569,1097,1097,1097,1097,0
|
|
20240701,131200,17283569,1097,1097,1097,1097,0
|
|
20240701,131100,17283569,1097,1097,1097,1097,0
|
|
20240701,131000,17283569,1097,1093,1097,1093,3
|
|
20240701,130900,17280284,1091,1094,1094,1081,6
|
|
20240701,130800,17273756,1095,1095,1095,1095,191
|
|
20240701,130700,17064611,1094,1094,1094,1094,40
|
|
20240701,130600,17020851,1094,1094,1094,1094,30
|
|
20240701,130500,16988031,1094,1094,1094,1094,20
|
|
20240701,130400,16966151,1095,1095,1095,1095,0
|
|
20240701,130300,16966151,1095,1094,1095,1094,55
|
|
20240701,130200,16905980,1094,1094,1094,1093,8
|
|
20240701,130100,16897234,1093,1093,1093,1093,81
|
|
20240701,130000,16808701,1094,1093,1094,1093,12
|
|
20240701,125900,16795583,1094,1094,1094,1094,0
|
|
20240701,125800,16795583,1094,1094,1094,1094,0
|
|
20240701,125700,16795583,1094,1087,1094,1087,5
|
|
20240701,125600,16790129,1077,1093,1093,1077,5
|
|
20240701,125500,16784716,1094,1093,1094,1093,11
|
|
20240701,125400,16772692,1094,1094,1094,1094,434
|
|
20240701,125300,16297896,1093,1091,1093,1091,22
|
|
20240701,125200,16273872,1090,1089,1090,1089,220
|
|
20240701,125100,16034092,1089,1088,1090,1088,693
|
|
20240701,125000,15280085,1088,1088,1088,1088,0
|
|
20240701,124900,15280085,1088,1085,1088,1085,709
|
|
20240701,124800,14510803,1085,1084,1085,1084,25
|
|
20240701,124700,14483702,1085,1085,1085,1085,0
|
|
20240701,124600,14483702,1085,1085,1085,1085,0
|
|
20240701,124500,14483702,1085,1085,1085,1085,1
|
|
20240701,124400,14482617,1085,1085,1085,1085,0
|
|
20240701,124300,14482617,1085,1084,1085,1084,276
|
|
20240701,124200,14183432,1085,1085,1085,1085,0
|
|
20240701,124100,14183432,1085,1085,1085,1085,0
|
|
20240701,124000,14183432,1085,1085,1085,1085,0
|
|
20240701,123900,14183432,1085,1085,1085,1085,0
|
|
20240701,123800,14183432,1085,1085,1085,1085,0
|
|
20240701,123700,14183432,1085,1085,1085,1085,0
|
|
20240701,123600,14183432,1085,1085,1085,1085,0
|
|
20240701,123500,14183432,1085,1085,1085,1085,0
|
|
20240701,123400,14183432,1085,1085,1085,1085,0
|
|
20240701,123300,14183432,1085,1085,1085,1085,0
|
|
20240701,123200,14183432,1085,1085,1085,1085,0
|
|
20240701,123100,14183432,1085,1084,1085,1084,202
|
|
20240701,123000,13964463,1085,1084,1085,1084,11
|
|
20240701,122900,13952538,1083,1083,1083,1083,0
|
|
20240701,122800,13952538,1083,1083,1083,1083,0
|
|
20240701,122700,13952538,1083,1083,1083,1083,534
|
|
20240701,122600,13374216,1083,1083,1083,1083,0
|
|
20240701,122500,13374216,1083,1081,1083,1081,503
|
|
20240701,122400,12830468,1081,1074,1081,1074,2
|
|
20240701,122300,12828313,1082,1082,1082,1074,14
|
|
20240701,122200,12813176,1083,1082,1083,1082,11
|
|
20240701,122100,12801273,1083,1080,1083,1080,213
|
|
20240701,122000,12571210,1080,1080,1080,1080,0
|
|
20240701,121900,12571210,1080,1080,1080,1080,89
|
|
20240701,121800,12475090,1080,1080,1080,1080,0
|
|
20240701,121700,12475090,1080,1080,1080,1080,0
|
|
20240701,121600,12475090,1080,1078,1080,1078,319
|
|
20240701,121500,12130983,1075,1075,1075,1075,0
|
|
20240701,121400,12130983,1075,1075,1075,1075,604
|
|
20240701,121300,11481683,1075,1075,1075,1075,0
|
|
20240701,121200,11481683,1075,1075,1075,1075,0
|
|
20240701,121100,11481683,1075,1075,1075,1075,0
|
|
20240701,121000,11481683,1075,1075,1075,1075,1
|
|
20240701,120900,11480608,1075,1075,1075,1075,3
|
|
20240701,120800,11477383,1073,1074,1074,1073,3242
|
|
20240701,120700,7998220,1075,1075,1075,1075,0
|
|
20240701,120600,7998220,1075,1075,1075,1075,352
|
|
20240701,120500,7619820,1075,1075,1075,1075,0
|
|
20240701,120400,7619820,1075,1075,1075,1075,150
|
|
20240701,120300,7458570,1080,1080,1080,1080,0
|
|
20240701,120200,7458570,1080,1080,1080,1080,0
|
|
20240701,120100,7458570,1080,1080,1080,1080,0
|
|
20240701,120000,7458570,1080,1080,1080,1080,0
|
|
20240701,115900,7458570,1080,1080,1080,1080,0
|
|
20240701,115800,7458570,1080,1080,1080,1080,0
|
|
20240701,115700,7458570,1080,1080,1080,1080,0
|
|
20240701,115600,7458570,1080,1080,1080,1080,1
|
|
20240701,115500,7457490,1080,1080,1080,1080,0
|
|
20240701,115400,7457490,1080,1080,1080,1080,0
|
|
20240701,115300,7457490,1080,1080,1080,1080,0
|
|
20240701,115200,7457490,1080,1080,1080,1080,0
|
|
20240701,115100,7457490,1080,1080,1080,1080,0
|
|
20240701,115000,7457490,1080,1080,1080,1080,1
|
|
20240701,114900,7456410,1080,1080,1080,1080,0
|
|
20240701,114800,7456410,1080,1080,1080,1080,0
|
|
20240701,114700,7456410,1080,1080,1080,1080,0
|
|
20240701,114600,7456410,1080,1080,1080,1080,0
|
|
20240701,114500,7456410,1080,1080,1080,1080,0
|
|
20240701,114400,7456410,1080,1080,1080,1080,0
|
|
20240701,114300,7456410,1080,1080,1080,1080,0
|
|
20240701,114200,7456410,1080,1080,1080,1080,0
|
|
20240701,114100,7456410,1080,1080,1080,1080,0
|
|
20240701,114000,7456410,1080,1080,1080,1080,0
|
|
20240701,113900,7456410,1080,1080,1080,1080,0
|
|
20240701,113800,7456410,1080,1080,1080,1080,0
|
|
20240701,113700,7456410,1080,1080,1080,1080,0
|
|
20240701,113600,7456410,1080,1080,1080,1080,1
|
|
20240701,113500,7455330,1080,1080,1080,1080,0
|
|
20240701,113400,7455330,1080,1080,1080,1080,0
|
|
20240701,113300,7455330,1080,1075,1080,1075,11
|
|
20240701,113200,7443500,1080,1080,1080,1080,1
|
|
20240701,113100,7442420,1075,1075,1075,1075,1
|
|
20240701,113000,7441345,1080,1080,1080,1080,0
|
|
20240701,112900,7441345,1080,1080,1080,1080,0
|
|
20240701,112800,7441345,1080,1080,1080,1080,0
|
|
20240701,112700,7441345,1080,1080,1080,1080,0
|
|
20240701,112600,7441345,1080,1080,1080,1080,0
|
|
20240701,112500,7441345,1080,1080,1080,1080,0
|
|
20240701,112400,7441345,1080,1080,1080,1080,0
|
|
20240701,112300,7441345,1080,1080,1080,1080,1
|
|
20240701,112200,7440265,1080,1080,1080,1080,0
|
|
20240701,112100,7440265,1080,1080,1080,1080,0
|
|
20240701,112000,7440265,1080,1080,1080,1080,0
|
|
20240701,111900,7440265,1080,1080,1080,1080,1
|
|
20240701,111800,7439185,1080,1079,1080,1073,601
|
|
20240701,111700,6793157,1080,1080,1080,1080,9
|
|
20240701,111600,6783437,1080,1080,1080,1080,0
|
|
20240701,111500,6783437,1080,1080,1080,1080,0
|
|
20240701,111400,6783437,1080,1080,1080,1080,0
|
|
20240701,111300,6783437,1080,1080,1080,1080,0
|
|
20240701,111200,6783437,1080,1080,1080,1080,0
|
|
20240701,111100,6783437,1080,1080,1080,1080,0
|
|
20240701,111000,6783437,1080,1080,1080,1080,0
|
|
20240701,110900,6783437,1080,1080,1080,1080,0
|
|
20240701,110800,6783437,1080,1079,1080,1079,76
|
|
20240701,110700,6701432,1079,1079,1079,1079,1
|
|
20240701,110600,6700353,1079,1079,1079,1079,0
|
|
20240701,110500,6700353,1079,1079,1079,1079,1
|
|
20240701,110400,6699274,1079,1079,1079,1079,0
|
|
20240701,110300,6699274,1079,1079,1079,1079,0
|
|
20240701,110200,6699274,1079,1079,1079,1079,0
|
|
20240701,110100,6699274,1079,1079,1079,1079,0
|
|
20240701,110000,6699274,1079,1077,1079,1077,952
|
|
20240701,105900,5672966,1079,1079,1079,1079,0
|
|
20240701,105800,5672966,1079,1079,1079,1079,1
|
|
20240701,105700,5671887,1079,1079,1079,1079,1
|
|
20240701,105600,5670808,1079,1079,1079,1079,0
|
|
20240701,105500,5670808,1079,1079,1079,1079,51
|
|
20240701,105400,5615779,1079,1079,1079,1079,0
|
|
20240701,105300,5615779,1079,1079,1079,1079,0
|
|
20240701,105200,5615779,1079,1079,1079,1079,0
|
|
20240701,105100,5615779,1079,1079,1079,1079,0
|
|
20240701,105000,5615779,1079,1079,1079,1079,0
|
|
20240701,104900,5615779,1079,1079,1079,1079,0
|
|
20240701,104800,5615779,1079,1079,1079,1079,0
|
|
20240701,104700,5615779,1079,1079,1079,1079,0
|
|
20240701,104600,5615779,1079,1079,1079,1079,1
|
|
20240701,104500,5614700,1079,1079,1079,1079,0
|
|
20240701,104400,5614700,1079,1079,1079,1079,0
|
|
20240701,104300,5614700,1079,1079,1079,1079,0
|
|
20240701,104200,5614700,1079,1079,1079,1079,0
|
|
20240701,104100,5614700,1079,1079,1079,1079,0
|
|
20240701,104000,5614700,1079,1079,1079,1079,0
|
|
20240701,103900,5614700,1079,1079,1079,1079,0
|
|
20240701,103800,5614700,1079,1079,1079,1079,1
|
|
20240701,103700,5613621,1079,1079,1079,1079,100
|
|
20240701,103600,5505721,1079,1079,1079,1079,0
|
|
20240701,103500,5505721,1079,1079,1079,1079,0
|
|
20240701,103400,5505721,1079,1079,1079,1079,1
|
|
20240701,103300,5504642,1079,1079,1079,1079,0
|
|
20240701,103200,5504642,1079,1079,1079,1079,0
|
|
20240701,103100,5504642,1079,1079,1079,1079,0
|
|
20240701,103000,5504642,1079,1079,1079,1079,0
|
|
20240701,102900,5504642,1079,1079,1079,1079,0
|
|
20240701,102800,5504642,1079,1079,1079,1079,0
|
|
20240701,102700,5504642,1079,1079,1079,1079,0
|
|
20240701,102600,5504642,1079,1079,1079,1079,1
|
|
20240701,102500,5503563,1079,1079,1079,1079,0
|
|
20240701,102400,5503563,1079,1079,1079,1079,0
|
|
20240701,102300,5503563,1079,1079,1079,1079,1
|
|
20240701,102200,5502484,1079,1079,1079,1079,4
|
|
20240701,102100,5498168,1079,1079,1079,1079,0
|
|
20240701,102000,5498168,1079,1079,1079,1079,0
|
|
20240701,101900,5498168,1079,1079,1079,1079,1
|
|
20240701,101800,5497089,1079,1079,1079,1079,1
|
|
20240701,101700,5496010,1079,1079,1079,1079,6
|
|
20240701,101600,5489536,1079,1079,1079,1079,2
|
|
20240701,101500,5487378,1079,1079,1079,1079,10
|
|
20240701,101400,5476588,1079,1079,1079,1079,0
|
|
20240701,101300,5476588,1079,1079,1079,1079,1
|
|
20240701,101200,5475509,1079,1079,1079,1079,22
|
|
20240701,101100,5451771,1081,1081,1081,1081,0
|
|
20240701,101000,5451771,1081,1081,1081,1081,0
|
|
20240701,100900,5451771,1081,1081,1081,1081,0
|
|
20240701,100800,5451771,1081,1081,1081,1081,0
|
|
20240701,100700,5451771,1081,1081,1081,1081,0
|
|
20240701,100600,5451771,1081,1081,1081,1081,0
|
|
20240701,100500,5451771,1081,1081,1081,1081,0
|
|
20240701,100400,5451771,1081,1081,1081,1081,0
|
|
20240701,100300,5451771,1081,1081,1081,1081,0
|
|
20240701,100200,5451771,1081,1081,1081,1081,0
|
|
20240701,100100,5451771,1081,1081,1081,1081,0
|
|
20240701,100000,5451771,1081,1081,1081,1081,0
|
|
20240701,095900,5451771,1081,1081,1081,1081,0
|
|
20240701,095800,5451771,1081,1081,1081,1081,0
|
|
20240701,095700,5451771,1081,1075,1081,1073,39
|
|
20240701,095600,5409896,1085,1085,1085,1085,0
|
|
20240701,095500,5409896,1085,1085,1085,1085,0
|
|
20240701,095400,5409896,1085,1085,1085,1085,0
|
|
20240701,095300,5409896,1085,1085,1085,1085,0
|
|
20240701,095200,5409896,1085,1085,1085,1085,0
|
|
20240701,095100,5409896,1085,1085,1085,1085,0
|
|
20240701,095000,5409896,1085,1081,1085,1081,462
|
|
20240701,094900,4909526,1081,1081,1081,1081,0
|
|
20240701,094800,4909526,1081,1081,1081,1081,0
|
|
20240701,094700,4909526,1081,1081,1081,1081,5
|
|
20240701,094600,4904121,1085,1085,1085,1085,0
|
|
20240701,094500,4904121,1085,1085,1085,1085,0
|
|
20240701,094400,4904121,1085,1085,1085,1085,0
|
|
20240701,094300,4904121,1085,1085,1085,1085,0
|
|
20240701,094200,4904121,1085,1085,1085,1085,0
|
|
20240701,094100,4904121,1085,1085,1085,1085,0
|
|
20240701,094000,4904121,1085,1085,1085,1085,0
|
|
20240701,093900,4904121,1085,1085,1085,1085,0
|
|
20240701,093800,4904121,1085,1073,1085,1073,400
|
|
20240701,093700,4474205,1073,1073,1073,1070,113
|
|
20240701,093600,4353247,1073,1073,1073,1071,61
|
|
20240701,093500,4287802,1073,1073,1073,1073,603
|
|
20240701,093400,3640783,1084,1074,1084,1073,2002
|
|
20240701,093300,1492355,1074,1077,1077,1074,101
|
|
20240701,093200,1383647,1085,1085,1085,1085,0
|
|
20240701,093100,1383647,1085,1085,1085,1085,0
|
|
20240701,093000,1383647,1085,1085,1085,1085,0
|
|
20240701,092900,1383647,1085,1085,1085,1085,0
|
|
20240701,092800,1383647,1085,1085,1085,1085,0
|
|
20240701,092700,1383647,1085,1085,1085,1085,0
|
|
20240701,092600,1383647,1085,1081,1085,1076,10
|
|
20240701,092500,1372845,1085,1085,1085,1085,0
|
|
20240701,092400,1372845,1085,1085,1085,1085,0
|
|
20240701,092300,1372845,1085,1085,1085,1085,0
|
|
20240701,092200,1372845,1085,1085,1085,1085,0
|
|
20240701,092100,1372845,1085,1082,1085,1082,38
|
|
20240701,092000,1331726,1085,1085,1085,1085,0
|
|
20240701,091900,1331726,1085,1085,1085,1084,368
|
|
20240701,091800,932812,1085,1085,1085,1085,5
|
|
20240701,091700,927387,1085,1085,1085,1085,1
|
|
20240701,091600,926302,1085,1084,1085,1084,635
|
|
20240701,091500,237961,1084,1084,1084,1084,19
|
|
20240701,091400,217365,1084,1083,1084,1083,40
|
|
20240701,091300,174039,1084,1084,1084,1084,0
|
|
20240701,091200,174039,1084,1084,1084,1084,0
|
|
20240701,091100,174039,1084,1084,1084,1084,25
|
|
20240701,091000,146939,1084,1084,1084,1084,0
|
|
20240701,090900,146939,1084,1084,1084,1084,0
|
|
20240701,090800,146939,1084,1084,1084,1084,0
|
|
20240701,090700,146939,1084,1084,1084,1084,0
|
|
20240701,090600,146939,1084,1084,1084,1084,0
|
|
20240701,090500,146939,1084,1082,1084,1082,22
|
|
20240701,090400,123126,1082,1082,1082,1082,2
|
|
20240701,090300,120962,1082,1080,1082,1080,59
|
|
20240701,090200,57240,1080,1080,1080,1080,0
|
|
20240701,090100,57240,1080,1080,1080,1080,2
|
|
20240701,090000,55080,1080,1080,1080,1080,51
|