654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,195100,90256030,1698,1698,1698,1698,3298
|
|
20240703,195000,90256030,1698,1698,1698,1698,0
|
|
20240703,194900,90256030,1698,1698,1698,1698,0
|
|
20240703,194800,90256030,1698,1698,1698,1698,0
|
|
20240703,194700,90256030,1698,1698,1698,1698,0
|
|
20240703,194600,90256030,1698,1698,1698,1698,0
|
|
20240703,194500,90256030,1698,1698,1698,1698,0
|
|
20240703,194400,90256030,1698,1698,1698,1698,0
|
|
20240703,194300,90256030,1698,1698,1698,1698,0
|
|
20240703,194200,90256030,1698,1698,1698,1698,0
|
|
20240703,194100,90256030,1698,1698,1698,1698,0
|
|
20240703,194000,90256030,1698,1698,1698,1698,0
|
|
20240703,193900,90256030,1698,1698,1698,1698,0
|
|
20240703,193800,90256030,1698,1698,1698,1698,0
|
|
20240703,193700,90256030,1698,1698,1698,1698,0
|
|
20240703,193600,90256030,1698,1698,1698,1698,0
|
|
20240703,193500,90256030,1698,1698,1698,1698,0
|
|
20240703,193400,90256030,1698,1698,1698,1698,0
|
|
20240703,193300,90256030,1698,1698,1698,1698,0
|
|
20240703,193200,90256030,1698,1698,1698,1698,0
|
|
20240703,193100,90256030,1698,1698,1698,1698,0
|
|
20240703,193000,90256030,1698,1698,1698,1698,0
|
|
20240703,192900,90256030,1698,1698,1698,1698,0
|
|
20240703,192800,90256030,1698,1698,1698,1698,0
|
|
20240703,192700,90256030,1698,1698,1698,1698,0
|
|
20240703,192600,90256030,1698,1698,1698,1698,0
|
|
20240703,192500,90256030,1698,1698,1698,1698,0
|
|
20240703,192400,90256030,1698,1698,1698,1698,0
|
|
20240703,192300,90256030,1698,1698,1698,1698,0
|
|
20240703,192200,90256030,1698,1698,1698,1698,0
|
|
20240703,192100,90256030,1698,1698,1698,1698,3298
|
|
20240703,192000,90256030,1698,1698,1698,1698,0
|
|
20240703,191900,90256030,1698,1698,1698,1698,0
|
|
20240703,191800,90256030,1698,1698,1698,1698,0
|
|
20240703,191700,90256030,1698,1698,1698,1698,0
|
|
20240703,191600,90256030,1698,1698,1698,1698,0
|
|
20240703,191500,90256030,1698,1698,1698,1698,0
|
|
20240703,191400,90256030,1698,1698,1698,1698,0
|
|
20240703,191300,90256030,1698,1698,1698,1698,0
|
|
20240703,191200,90256030,1698,1698,1698,1698,0
|
|
20240703,191100,90256030,1698,1698,1698,1698,0
|
|
20240703,191000,90256030,1698,1698,1698,1698,0
|
|
20240703,190900,90256030,1698,1698,1698,1698,0
|
|
20240703,190800,90256030,1698,1698,1698,1698,0
|
|
20240703,190700,90256030,1698,1698,1698,1698,0
|
|
20240703,190600,90256030,1698,1698,1698,1698,0
|
|
20240703,190500,90256030,1698,1698,1698,1698,0
|
|
20240703,190400,90256030,1698,1698,1698,1698,0
|
|
20240703,190300,90256030,1698,1698,1698,1698,0
|
|
20240703,190200,90256030,1698,1698,1698,1698,0
|
|
20240703,190100,90256030,1698,1698,1698,1698,0
|
|
20240703,190000,90256030,1698,1698,1698,1698,0
|
|
20240703,185900,90256030,1698,1698,1698,1698,0
|
|
20240703,185800,90256030,1698,1698,1698,1698,0
|
|
20240703,185700,90256030,1698,1698,1698,1698,0
|
|
20240703,185600,90256030,1698,1698,1698,1698,0
|
|
20240703,185500,90256030,1698,1698,1698,1698,0
|
|
20240703,185400,90256030,1698,1698,1698,1698,0
|
|
20240703,185300,90256030,1698,1698,1698,1698,0
|
|
20240703,185200,90256030,1698,1698,1698,1698,0
|
|
20240703,185100,90256030,1698,1698,1698,1698,3298
|
|
20240703,185000,90256030,1698,1698,1698,1698,0
|
|
20240703,184900,90256030,1698,1698,1698,1698,0
|
|
20240703,184800,90256030,1698,1698,1698,1698,0
|
|
20240703,184700,90256030,1698,1698,1698,1698,0
|
|
20240703,184600,90256030,1698,1698,1698,1698,0
|
|
20240703,184500,90256030,1698,1698,1698,1698,0
|
|
20240703,184400,90256030,1698,1698,1698,1698,0
|
|
20240703,184300,90256030,1698,1698,1698,1698,0
|
|
20240703,184200,90256030,1698,1698,1698,1698,0
|
|
20240703,184100,90256030,1698,1698,1698,1698,0
|
|
20240703,184000,90256030,1698,1698,1698,1698,0
|
|
20240703,183900,90256030,1698,1698,1698,1698,0
|
|
20240703,183800,90256030,1698,1698,1698,1698,0
|
|
20240703,183700,90256030,1698,1698,1698,1698,0
|
|
20240703,183600,90256030,1698,1698,1698,1698,0
|
|
20240703,183500,90256030,1698,1698,1698,1698,0
|
|
20240703,183400,90256030,1698,1698,1698,1698,0
|
|
20240703,183300,90256030,1698,1698,1698,1698,0
|
|
20240703,183200,90256030,1698,1698,1698,1698,0
|
|
20240703,183100,90256030,1698,1698,1698,1698,0
|
|
20240703,183000,90256030,1698,1698,1698,1698,0
|
|
20240703,182900,90256030,1698,1698,1698,1698,0
|
|
20240703,182800,90256030,1698,1698,1698,1698,0
|
|
20240703,182700,90256030,1698,1698,1698,1698,0
|
|
20240703,182600,90256030,1698,1698,1698,1698,0
|
|
20240703,182500,90256030,1698,1698,1698,1698,0
|
|
20240703,182400,90256030,1698,1698,1698,1698,0
|
|
20240703,182300,90256030,1698,1698,1698,1698,0
|
|
20240703,182200,90256030,1698,1698,1698,1698,0
|
|
20240703,182100,90256030,1698,1698,1698,1698,3298
|
|
20240703,182000,90256030,1698,1698,1698,1698,0
|
|
20240703,181900,90256030,1698,1698,1698,1698,0
|
|
20240703,181800,90256030,1698,1698,1698,1698,0
|
|
20240703,181700,90256030,1698,1698,1698,1698,0
|
|
20240703,181600,90256030,1698,1698,1698,1698,0
|
|
20240703,181500,90256030,1698,1698,1698,1698,0
|
|
20240703,181400,90256030,1698,1698,1698,1698,0
|
|
20240703,181300,90256030,1698,1698,1698,1698,0
|
|
20240703,181200,90256030,1698,1698,1698,1698,0
|
|
20240703,181100,90256030,1698,1698,1698,1698,0
|
|
20240703,181000,90256030,1698,1698,1698,1698,0
|
|
20240703,180900,90256030,1698,1698,1698,1698,0
|
|
20240703,180800,90256030,1698,1698,1698,1698,0
|
|
20240703,180700,90256030,1698,1698,1698,1698,0
|
|
20240703,180600,90256030,1698,1698,1698,1698,0
|
|
20240703,180500,90256030,1698,1698,1698,1698,0
|
|
20240703,180400,90256030,1698,1698,1698,1698,0
|
|
20240703,180300,90256030,1698,1698,1698,1698,0
|
|
20240703,180200,90256030,1698,1698,1698,1698,0
|
|
20240703,180100,90256030,1698,1698,1698,1698,0
|
|
20240703,180000,90256030,1698,1698,1698,1698,0
|
|
20240703,175900,90256030,1698,1698,1698,1698,0
|
|
20240703,175800,90256030,1698,1698,1698,1698,0
|
|
20240703,175700,90256030,1698,1698,1698,1698,0
|
|
20240703,175600,90256030,1698,1698,1698,1698,0
|
|
20240703,175500,90256030,1698,1698,1698,1698,0
|
|
20240703,175400,90256030,1698,1698,1698,1698,0
|
|
20240703,175300,90256030,1698,1698,1698,1698,0
|
|
20240703,175200,90256030,1698,1698,1698,1698,0
|
|
20240703,175100,90256030,1698,1698,1698,1698,3298
|
|
20240703,175000,90256030,1698,1698,1698,1698,0
|
|
20240703,174900,90256030,1698,1698,1698,1698,0
|
|
20240703,174800,90256030,1698,1698,1698,1698,0
|
|
20240703,174700,90256030,1698,1698,1698,1698,0
|
|
20240703,174600,90256030,1698,1698,1698,1698,0
|
|
20240703,174500,90256030,1698,1698,1698,1698,0
|
|
20240703,174400,90256030,1698,1698,1698,1698,0
|
|
20240703,174300,90256030,1698,1698,1698,1698,0
|
|
20240703,174200,90256030,1698,1698,1698,1698,0
|
|
20240703,174100,90256030,1698,1698,1698,1698,0
|
|
20240703,174000,90256030,1698,1698,1698,1698,0
|
|
20240703,173900,90256030,1698,1698,1698,1698,0
|
|
20240703,173800,90256030,1698,1698,1698,1698,0
|
|
20240703,173700,90256030,1698,1698,1698,1698,0
|
|
20240703,173600,90256030,1698,1698,1698,1698,0
|
|
20240703,173500,90256030,1698,1698,1698,1698,0
|
|
20240703,173400,90256030,1698,1698,1698,1698,0
|
|
20240703,173300,90256030,1698,1698,1698,1698,0
|
|
20240703,173200,90256030,1698,1698,1698,1698,0
|
|
20240703,173100,90256030,1698,1698,1698,1698,0
|
|
20240703,173000,90256030,1698,1698,1698,1698,0
|
|
20240703,172900,90256030,1698,1698,1698,1698,0
|
|
20240703,172800,90256030,1698,1698,1698,1698,0
|
|
20240703,172700,90256030,1698,1698,1698,1698,0
|
|
20240703,172600,90256030,1698,1698,1698,1698,0
|
|
20240703,172500,90256030,1698,1698,1698,1698,0
|
|
20240703,172400,90256030,1698,1698,1698,1698,0
|
|
20240703,172300,90256030,1698,1698,1698,1698,0
|
|
20240703,172200,90256030,1698,1698,1698,1698,0
|
|
20240703,172100,90256030,1698,1698,1698,1698,3298
|
|
20240703,172000,90256030,1698,1698,1698,1698,0
|
|
20240703,171900,90256030,1698,1698,1698,1698,0
|
|
20240703,171800,90256030,1698,1698,1698,1698,0
|
|
20240703,171700,90256030,1698,1698,1698,1698,0
|
|
20240703,171600,90256030,1698,1698,1698,1698,0
|
|
20240703,171500,90256030,1698,1698,1698,1698,0
|
|
20240703,171400,90256030,1698,1698,1698,1698,0
|
|
20240703,171300,90256030,1698,1698,1698,1698,0
|
|
20240703,171200,90256030,1698,1698,1698,1698,0
|
|
20240703,171100,90256030,1698,1698,1698,1698,0
|
|
20240703,171000,90256030,1698,1698,1698,1698,0
|
|
20240703,170900,90256030,1698,1698,1698,1698,0
|
|
20240703,170800,90256030,1698,1698,1698,1698,0
|
|
20240703,170700,90256030,1698,1698,1698,1698,0
|
|
20240703,170600,90256030,1698,1698,1698,1698,0
|
|
20240703,170500,90256030,1698,1698,1698,1698,0
|
|
20240703,170400,90256030,1698,1698,1698,1698,0
|
|
20240703,170300,90256030,1698,1698,1698,1698,0
|
|
20240703,170200,90256030,1698,1698,1698,1698,0
|
|
20240703,170100,90256030,1698,1698,1698,1698,0
|
|
20240703,170000,90256030,1698,1698,1698,1698,0
|
|
20240703,165900,90256030,1698,1698,1698,1698,0
|
|
20240703,165800,90256030,1698,1698,1698,1698,0
|
|
20240703,165700,90256030,1698,1698,1698,1698,0
|
|
20240703,165600,90256030,1698,1698,1698,1698,0
|
|
20240703,165500,90256030,1698,1698,1698,1698,0
|
|
20240703,165400,90256030,1698,1698,1698,1698,0
|
|
20240703,165300,90256030,1698,1698,1698,1698,0
|
|
20240703,165200,90256030,1698,1698,1698,1698,0
|
|
20240703,165100,90256030,1698,1698,1698,1698,3298
|
|
20240703,165000,90256030,1698,1698,1698,1698,0
|
|
20240703,164900,90256030,1698,1698,1698,1698,0
|
|
20240703,164800,90256030,1698,1698,1698,1698,0
|
|
20240703,164700,90256030,1698,1698,1698,1698,0
|
|
20240703,164600,90256030,1698,1698,1698,1698,0
|
|
20240703,164500,90256030,1698,1698,1698,1698,0
|
|
20240703,164400,90256030,1698,1698,1698,1698,0
|
|
20240703,164300,90256030,1698,1698,1698,1698,0
|
|
20240703,164200,90256030,1698,1698,1698,1698,0
|
|
20240703,164100,90256030,1698,1698,1698,1698,0
|
|
20240703,164000,90256030,1698,1698,1698,1698,0
|
|
20240703,163900,90256030,1698,1698,1698,1698,0
|
|
20240703,163800,90256030,1698,1698,1698,1698,0
|
|
20240703,163700,90256030,1698,1698,1698,1698,0
|
|
20240703,163600,90256030,1698,1698,1698,1698,0
|
|
20240703,163500,90256030,1698,1698,1698,1698,0
|
|
20240703,163400,90256030,1698,1698,1698,1698,0
|
|
20240703,163300,90256030,1698,1698,1698,1698,0
|
|
20240703,163200,90256030,1698,1698,1698,1698,0
|
|
20240703,163100,90256030,1698,1698,1698,1698,0
|
|
20240703,163000,90256030,1698,1698,1698,1698,0
|
|
20240703,162900,90256030,1698,1698,1698,1698,0
|
|
20240703,162800,90256030,1698,1698,1698,1698,0
|
|
20240703,162700,90256030,1698,1698,1698,1698,0
|
|
20240703,162600,90256030,1698,1698,1698,1698,0
|
|
20240703,162500,90256030,1698,1698,1698,1698,0
|
|
20240703,162400,90256030,1698,1698,1698,1698,0
|
|
20240703,162300,90256030,1698,1698,1698,1698,0
|
|
20240703,162200,90256030,1698,1698,1698,1698,0
|
|
20240703,162100,90256030,1698,1698,1698,1698,3298
|
|
20240703,162000,90256030,1698,1698,1698,1698,0
|
|
20240703,161900,90256030,1698,1698,1698,1698,0
|
|
20240703,161800,90256030,1698,1698,1698,1698,0
|
|
20240703,161700,90256030,1698,1698,1698,1698,0
|
|
20240703,161600,90256030,1698,1698,1698,1698,0
|
|
20240703,161500,90256030,1698,1698,1698,1698,0
|
|
20240703,161400,90256030,1698,1698,1698,1698,0
|
|
20240703,161300,90256030,1698,1698,1698,1698,0
|
|
20240703,161200,90256030,1698,1698,1698,1698,0
|
|
20240703,161100,90256030,1698,1698,1698,1698,0
|
|
20240703,161000,90256030,1698,1698,1698,1698,0
|
|
20240703,160900,90256030,1698,1698,1698,1698,0
|
|
20240703,160800,90256030,1698,1698,1698,1698,0
|
|
20240703,160700,90256030,1698,1698,1698,1698,0
|
|
20240703,160600,90256030,1698,1698,1698,1698,0
|
|
20240703,160500,90256030,1698,1698,1698,1698,0
|
|
20240703,160400,90256030,1698,1698,1698,1698,0
|
|
20240703,160300,90256030,1698,1698,1698,1698,0
|
|
20240703,160200,90256030,1698,1698,1698,1698,0
|
|
20240703,160100,90256030,1698,1698,1698,1698,0
|
|
20240703,160000,90256030,1698,1698,1698,1698,0
|
|
20240703,155900,90256030,1698,1698,1698,1698,0
|
|
20240703,155800,90256030,1698,1698,1698,1698,0
|
|
20240703,155700,90256030,1698,1698,1698,1698,0
|
|
20240703,155600,90256030,1698,1698,1698,1698,0
|
|
20240703,155500,90256030,1698,1698,1698,1698,0
|
|
20240703,155400,90256030,1698,1698,1698,1698,0
|
|
20240703,155300,90256030,1698,1698,1698,1698,0
|
|
20240703,155200,90256030,1698,1698,1698,1698,0
|
|
20240703,155100,90256030,1698,1698,1698,1698,3298
|
|
20240703,155000,90256030,1698,1698,1698,1698,0
|
|
20240703,154900,90256030,1698,1698,1698,1698,0
|
|
20240703,154800,90256030,1698,1698,1698,1698,0
|
|
20240703,154700,90256030,1698,1698,1698,1698,0
|
|
20240703,154600,90256030,1698,1698,1698,1698,0
|
|
20240703,154500,90256030,1698,1698,1698,1698,0
|
|
20240703,154400,90256030,1698,1698,1698,1698,0
|
|
20240703,154300,90256030,1698,1698,1698,1698,0
|
|
20240703,154200,90256030,1698,1698,1698,1698,0
|
|
20240703,154100,90256030,1698,1698,1698,1698,0
|
|
20240703,154000,90256030,1698,1698,1698,1698,0
|
|
20240703,153900,90256030,1698,1698,1698,1698,0
|
|
20240703,153800,90256030,1698,1698,1698,1698,0
|
|
20240703,153700,90256030,1698,1698,1698,1698,0
|
|
20240703,153600,90256030,1698,1698,1698,1698,0
|
|
20240703,153500,90256030,1698,1698,1698,1698,0
|
|
20240703,153400,90256030,1698,1698,1698,1698,0
|
|
20240703,153300,90256030,1698,1698,1698,1698,0
|
|
20240703,153200,90256030,1698,1698,1698,1698,0
|
|
20240703,153100,90256030,1698,1698,1698,1698,0
|
|
20240703,153000,90256030,1698,1698,1698,1698,3298
|
|
20240703,152900,84656026,1690,1690,1690,1690,0
|
|
20240703,152800,84656026,1690,1690,1690,1690,0
|
|
20240703,152700,84656026,1690,1690,1690,1690,0
|
|
20240703,152600,84656026,1690,1690,1690,1690,0
|
|
20240703,152500,84656026,1690,1690,1690,1690,0
|
|
20240703,152400,84656026,1690,1690,1690,1690,0
|
|
20240703,152300,84656026,1690,1690,1690,1690,0
|
|
20240703,152200,84656026,1690,1690,1690,1690,0
|
|
20240703,152100,84656026,1690,1690,1690,1690,0
|
|
20240703,152000,84656026,1690,1690,1690,1690,0
|
|
20240703,151900,84656026,1690,1691,1691,1690,86
|
|
20240703,151800,84510674,1698,1698,1698,1698,39
|
|
20240703,151700,84444452,1690,1690,1690,1690,2
|
|
20240703,151600,84441072,1690,1690,1690,1690,0
|
|
20240703,151500,84441072,1690,1690,1690,1690,379
|
|
20240703,151400,83800562,1698,1688,1698,1688,677
|
|
20240703,151300,82657776,1689,1689,1689,1689,1723
|
|
20240703,151200,79747629,1689,1693,1693,1689,861
|
|
20240703,151100,78292242,1698,1698,1698,1698,101
|
|
20240703,151000,78120744,1698,1698,1698,1698,0
|
|
20240703,150900,78120744,1698,1698,1698,1698,0
|
|
20240703,150800,78120744,1698,1698,1698,1698,0
|
|
20240703,150700,78120744,1698,1698,1698,1698,1
|
|
20240703,150600,78119046,1691,1691,1691,1691,0
|
|
20240703,150500,78119046,1691,1691,1691,1691,0
|
|
20240703,150400,78119046,1691,1692,1692,1691,3
|
|
20240703,150300,78113971,1691,1691,1691,1691,0
|
|
20240703,150200,78113971,1691,1692,1692,1691,52
|
|
20240703,150100,78025988,1692,1692,1692,1692,2
|
|
20240703,150000,78022604,1697,1697,1697,1697,0
|
|
20240703,145900,78022604,1697,1697,1697,1697,0
|
|
20240703,145800,78022604,1697,1697,1697,1697,0
|
|
20240703,145700,78022604,1697,1697,1697,1697,0
|
|
20240703,145600,78022604,1697,1697,1697,1697,0
|
|
20240703,145500,78022604,1697,1697,1697,1697,0
|
|
20240703,145400,78022604,1697,1697,1697,1697,0
|
|
20240703,145300,78022604,1697,1697,1697,1697,0
|
|
20240703,145200,78022604,1697,1697,1697,1697,1
|
|
20240703,145100,78020907,1691,1691,1691,1691,0
|
|
20240703,145000,78020907,1691,1691,1691,1691,0
|
|
20240703,144900,78020907,1691,1691,1691,1690,2015
|
|
20240703,144800,74613640,1691,1691,1691,1691,0
|
|
20240703,144700,74613640,1691,1691,1691,1691,1
|
|
20240703,144600,74611949,1698,1698,1698,1698,0
|
|
20240703,144500,74611949,1698,1698,1698,1698,0
|
|
20240703,144400,74611949,1698,1698,1698,1698,1
|
|
20240703,144300,74610251,1698,1698,1698,1698,0
|
|
20240703,144200,74610251,1698,1698,1698,1698,0
|
|
20240703,144100,74610251,1698,1698,1698,1698,0
|
|
20240703,144000,74610251,1698,1698,1698,1698,0
|
|
20240703,143900,74610251,1698,1698,1698,1698,0
|
|
20240703,143800,74610251,1698,1698,1698,1698,0
|
|
20240703,143700,74610251,1698,1698,1698,1698,0
|
|
20240703,143600,74610251,1698,1698,1698,1698,0
|
|
20240703,143500,74610251,1698,1698,1698,1698,0
|
|
20240703,143400,74610251,1698,1698,1698,1698,0
|
|
20240703,143300,74610251,1698,1698,1698,1698,0
|
|
20240703,143200,74610251,1698,1698,1698,1698,0
|
|
20240703,143100,74610251,1698,1698,1698,1698,0
|
|
20240703,143000,74610251,1698,1698,1698,1698,0
|
|
20240703,142900,74610251,1698,1698,1698,1698,0
|
|
20240703,142800,74610251,1698,1698,1698,1698,6
|
|
20240703,142700,74600063,1698,1698,1698,1698,0
|
|
20240703,142600,74600063,1698,1698,1698,1698,0
|
|
20240703,142500,74600063,1698,1698,1698,1698,0
|
|
20240703,142400,74600063,1698,1698,1698,1698,0
|
|
20240703,142300,74600063,1698,1698,1698,1698,0
|
|
20240703,142200,74600063,1698,1698,1698,1698,0
|
|
20240703,142100,74600063,1698,1698,1698,1698,0
|
|
20240703,142000,74600063,1698,1698,1698,1698,32
|
|
20240703,141900,74545727,1687,1687,1687,1687,0
|
|
20240703,141800,74545727,1687,1687,1687,1687,0
|
|
20240703,141700,74545727,1687,1687,1687,1687,0
|
|
20240703,141600,74545727,1687,1687,1687,1687,59
|
|
20240703,141500,74446194,1687,1687,1687,1687,0
|
|
20240703,141400,74446194,1687,1690,1690,1687,7343
|
|
20240703,141300,62051291,1690,1693,1693,1690,3232
|
|
20240703,141200,56587242,1698,1698,1698,1698,0
|
|
20240703,141100,56587242,1698,1693,1698,1692,806
|
|
20240703,141000,55223171,1693,1693,1693,1693,0
|
|
20240703,140900,55223171,1693,1693,1693,1693,0
|
|
20240703,140800,55223171,1693,1693,1693,1693,0
|
|
20240703,140700,55223171,1693,1693,1693,1693,0
|
|
20240703,140600,55223171,1693,1693,1693,1693,0
|
|
20240703,140500,55223171,1693,1693,1693,1693,0
|
|
20240703,140400,55223171,1693,1693,1693,1693,0
|
|
20240703,140300,55223171,1693,1697,1697,1693,13
|
|
20240703,140200,55201120,1695,1695,1695,1695,0
|
|
20240703,140100,55201120,1695,1695,1695,1695,0
|
|
20240703,140000,55201120,1695,1695,1695,1695,131
|
|
20240703,135900,54979075,1695,1695,1695,1695,0
|
|
20240703,135800,54979075,1695,1695,1695,1695,0
|
|
20240703,135700,54979075,1695,1695,1695,1695,0
|
|
20240703,135600,54979075,1695,1695,1695,1695,1
|
|
20240703,135500,54977380,1697,1697,1697,1697,0
|
|
20240703,135400,54977380,1697,1697,1697,1697,0
|
|
20240703,135300,54977380,1697,1697,1697,1697,1
|
|
20240703,135200,54975683,1695,1695,1695,1695,0
|
|
20240703,135100,54975683,1695,1695,1695,1695,0
|
|
20240703,135000,54975683,1695,1696,1696,1695,100
|
|
20240703,134900,54806123,1697,1697,1697,1697,0
|
|
20240703,134800,54806123,1697,1697,1697,1697,2
|
|
20240703,134700,54802729,1697,1697,1697,1697,0
|
|
20240703,134600,54802729,1697,1697,1697,1697,0
|
|
20240703,134500,54802729,1697,1697,1697,1697,0
|
|
20240703,134400,54802729,1697,1697,1697,1697,0
|
|
20240703,134300,54802729,1697,1697,1697,1697,0
|
|
20240703,134200,54802729,1697,1697,1697,1697,0
|
|
20240703,134100,54802729,1697,1697,1697,1697,0
|
|
20240703,134000,54802729,1697,1697,1697,1697,0
|
|
20240703,133900,54802729,1697,1697,1697,1697,48
|
|
20240703,133800,54721273,1697,1697,1697,1697,0
|
|
20240703,133700,54721273,1697,1697,1697,1697,0
|
|
20240703,133600,54721273,1697,1697,1697,1697,0
|
|
20240703,133500,54721273,1697,1697,1697,1697,0
|
|
20240703,133400,54721273,1697,1697,1697,1697,10
|
|
20240703,133300,54704303,1698,1698,1698,1698,10
|
|
20240703,133200,54687323,1698,1698,1698,1698,0
|
|
20240703,133100,54687323,1698,1698,1698,1698,0
|
|
20240703,133000,54687323,1698,1698,1698,1698,0
|
|
20240703,132900,54687323,1698,1698,1698,1698,0
|
|
20240703,132800,54687323,1698,1699,1699,1698,11
|
|
20240703,132700,54668644,1691,1691,1691,1691,0
|
|
20240703,132600,54668644,1691,1691,1691,1691,0
|
|
20240703,132500,54668644,1691,1692,1692,1691,800
|
|
20240703,132400,53315824,1691,1691,1691,1691,0
|
|
20240703,132300,53315824,1691,1691,1691,1691,0
|
|
20240703,132200,53315824,1691,1691,1691,1691,0
|
|
20240703,132100,53315824,1691,1691,1691,1691,1000
|
|
20240703,132000,51624824,1691,1691,1691,1691,0
|
|
20240703,131900,51624824,1691,1691,1691,1691,0
|
|
20240703,131800,51624824,1691,1691,1691,1691,0
|
|
20240703,131700,51624824,1691,1691,1691,1691,0
|
|
20240703,131600,51624824,1691,1691,1691,1691,0
|
|
20240703,131500,51624824,1691,1692,1692,1691,580
|
|
20240703,131400,50644031,1692,1694,1694,1692,1000
|
|
20240703,131300,48951879,1693,1693,1693,1693,0
|
|
20240703,131200,48951879,1693,1693,1693,1693,0
|
|
20240703,131100,48951879,1693,1693,1693,1693,0
|
|
20240703,131000,48951879,1693,1693,1693,1693,0
|
|
20240703,130900,48951879,1693,1693,1693,1693,0
|
|
20240703,130800,48951879,1693,1693,1693,1693,200
|
|
20240703,130700,48613279,1693,1694,1694,1693,420
|
|
20240703,130600,47902207,1693,1693,1693,1693,0
|
|
20240703,130500,47902207,1693,1693,1693,1693,0
|
|
20240703,130400,47902207,1693,1693,1693,1693,0
|
|
20240703,130300,47902207,1693,1693,1693,1693,0
|
|
20240703,130200,47902207,1693,1693,1693,1693,0
|
|
20240703,130100,47902207,1693,1693,1693,1693,1
|
|
20240703,130000,47900514,1693,1693,1693,1693,0
|
|
20240703,125900,47900514,1693,1693,1693,1693,0
|
|
20240703,125800,47900514,1693,1693,1693,1693,0
|
|
20240703,125700,47900514,1693,1697,1697,1693,4000
|
|
20240703,125600,41127674,1698,1698,1698,1698,0
|
|
20240703,125500,41127674,1698,1698,1698,1698,0
|
|
20240703,125400,41127674,1698,1698,1698,1698,0
|
|
20240703,125300,41127674,1698,1698,1698,1698,0
|
|
20240703,125200,41127674,1698,1698,1698,1698,0
|
|
20240703,125100,41127674,1698,1699,1699,1698,61
|
|
20240703,125000,41024095,1699,1699,1699,1699,0
|
|
20240703,124900,41024095,1699,1699,1699,1699,0
|
|
20240703,124800,41024095,1699,1699,1699,1699,0
|
|
20240703,124700,41024095,1699,1699,1699,1699,0
|
|
20240703,124600,41024095,1699,1699,1699,1699,14
|
|
20240703,124500,41000309,1699,1699,1699,1699,49
|
|
20240703,124400,40917058,1699,1699,1699,1699,10
|
|
20240703,124300,40900068,1700,1700,1700,1700,0
|
|
20240703,124200,40900068,1700,1700,1700,1700,3
|
|
20240703,124100,40894968,1700,1700,1700,1700,9
|
|
20240703,124000,40879668,1700,1700,1700,1700,0
|
|
20240703,123900,40879668,1700,1700,1700,1700,4
|
|
20240703,123800,40872868,1700,1700,1700,1700,0
|
|
20240703,123700,40872868,1700,1700,1700,1700,0
|
|
20240703,123600,40872868,1700,1700,1700,1700,2
|
|
20240703,123500,40869468,1701,1701,1701,1701,0
|
|
20240703,123400,40869468,1701,1701,1701,1701,0
|
|
20240703,123300,40869468,1701,1701,1701,1701,2
|
|
20240703,123200,40866066,1700,1700,1700,1700,0
|
|
20240703,123100,40866066,1700,1700,1700,1700,500
|
|
20240703,123000,40016066,1700,1700,1700,1700,0
|
|
20240703,122900,40016066,1700,1700,1700,1700,10
|
|
20240703,122800,39999066,1699,1699,1699,1699,0
|
|
20240703,122700,39999066,1699,1699,1699,1699,0
|
|
20240703,122600,39999066,1699,1699,1699,1699,0
|
|
20240703,122500,39999066,1699,1699,1699,1699,0
|
|
20240703,122400,39999066,1699,1699,1699,1699,100
|
|
20240703,122300,39829166,1699,1699,1699,1699,5
|
|
20240703,122200,39820671,1699,1699,1699,1699,1
|
|
20240703,122100,39818972,1699,1699,1699,1699,1
|
|
20240703,122000,39817273,1699,1699,1699,1699,0
|
|
20240703,121900,39817273,1699,1699,1699,1699,0
|
|
20240703,121800,39817273,1699,1699,1699,1699,0
|
|
20240703,121700,39817273,1699,1699,1699,1699,10
|
|
20240703,121600,39800283,1699,1699,1699,1699,0
|
|
20240703,121500,39800283,1699,1699,1699,1699,0
|
|
20240703,121400,39800283,1699,1699,1699,1699,0
|
|
20240703,121300,39800283,1699,1699,1699,1699,0
|
|
20240703,121200,39800283,1699,1699,1699,1699,0
|
|
20240703,121100,39800283,1699,1699,1699,1699,0
|
|
20240703,121000,39800283,1699,1699,1699,1699,32
|
|
20240703,120900,39745915,1699,1699,1699,1699,0
|
|
20240703,120800,39745915,1699,1699,1699,1699,0
|
|
20240703,120700,39745915,1699,1699,1699,1699,0
|
|
20240703,120600,39745915,1699,1699,1699,1699,2
|
|
20240703,120500,39742517,1699,1699,1699,1699,10
|
|
20240703,120400,39725527,1699,1699,1699,1699,2
|
|
20240703,120300,39722129,1699,1699,1699,1699,0
|
|
20240703,120200,39722129,1699,1699,1699,1699,0
|
|
20240703,120100,39722129,1699,1699,1699,1699,0
|
|
20240703,120000,39722129,1699,1699,1699,1699,0
|
|
20240703,115900,39722129,1699,1699,1699,1699,7
|
|
20240703,115800,39710236,1700,1700,1700,1700,0
|
|
20240703,115700,39710236,1700,1700,1700,1700,0
|
|
20240703,115600,39710236,1700,1700,1700,1700,6
|
|
20240703,115500,39700036,1700,1700,1700,1700,1
|
|
20240703,115400,39698336,1700,1700,1700,1700,2
|
|
20240703,115300,39694936,1699,1699,1699,1699,0
|
|
20240703,115200,39694936,1699,1699,1699,1699,0
|
|
20240703,115100,39694936,1699,1700,1700,1699,9
|
|
20240703,115000,39679640,1700,1700,1700,1700,0
|
|
20240703,114900,39679640,1700,1700,1700,1700,0
|
|
20240703,114800,39679640,1700,1700,1700,1700,0
|
|
20240703,114700,39679640,1700,1700,1700,1700,5
|
|
20240703,114600,39671140,1697,1697,1697,1697,0
|
|
20240703,114500,39671140,1697,1697,1697,1697,100
|
|
20240703,114400,39501440,1700,1700,1700,1700,0
|
|
20240703,114300,39501440,1700,1700,1700,1700,2
|
|
20240703,114200,39498040,1697,1697,1697,1697,623
|
|
20240703,114100,38440809,1697,1697,1697,1697,154
|
|
20240703,114000,38179471,1697,1697,1697,1697,0
|
|
20240703,113900,38179471,1697,1697,1697,1697,0
|
|
20240703,113800,38179471,1697,1697,1697,1697,0
|
|
20240703,113700,38179471,1697,1697,1697,1697,0
|
|
20240703,113600,38179471,1697,1697,1697,1697,0
|
|
20240703,113500,38179471,1697,1697,1697,1697,0
|
|
20240703,113400,38179471,1697,1697,1697,1697,0
|
|
20240703,113300,38179471,1697,1697,1697,1697,0
|
|
20240703,113200,38179471,1697,1697,1697,1697,0
|
|
20240703,113100,38179471,1697,1697,1697,1697,0
|
|
20240703,113000,38179471,1697,1697,1697,1697,0
|
|
20240703,112900,38179471,1697,1697,1697,1697,0
|
|
20240703,112800,38179471,1697,1697,1697,1697,2
|
|
20240703,112700,38176077,1696,1696,1696,1696,0
|
|
20240703,112600,38176077,1696,1696,1696,1696,0
|
|
20240703,112500,38176077,1696,1696,1696,1696,0
|
|
20240703,112400,38176077,1696,1696,1696,1696,0
|
|
20240703,112300,38176077,1696,1696,1696,1696,0
|
|
20240703,112200,38176077,1696,1696,1696,1696,0
|
|
20240703,112100,38176077,1696,1696,1696,1696,0
|
|
20240703,112000,38176077,1696,1696,1696,1696,11
|
|
20240703,111900,38157421,1697,1697,1697,1697,1884
|
|
20240703,111800,34960273,1696,1696,1696,1696,0
|
|
20240703,111700,34960273,1696,1696,1696,1696,523
|
|
20240703,111600,34073265,1696,1696,1696,1696,2
|
|
20240703,111500,34069873,1695,1695,1695,1695,0
|
|
20240703,111400,34069873,1695,1695,1695,1695,0
|
|
20240703,111300,34069873,1695,1695,1695,1695,30
|
|
20240703,111200,34019023,1695,1695,1695,1695,0
|
|
20240703,111100,34019023,1695,1695,1695,1695,0
|
|
20240703,111000,34019023,1695,1695,1695,1695,0
|
|
20240703,110900,34019023,1695,1695,1695,1695,0
|
|
20240703,110800,34019023,1695,1695,1695,1695,0
|
|
20240703,110700,34019023,1695,1695,1695,1695,519
|
|
20240703,110600,33139318,1695,1697,1697,1695,46
|
|
20240703,110500,33061330,1697,1697,1697,1697,10
|
|
20240703,110400,33044360,1691,1691,1691,1691,0
|
|
20240703,110300,33044360,1691,1691,1691,1691,0
|
|
20240703,110200,33044360,1691,1691,1691,1691,0
|
|
20240703,110100,33044360,1691,1692,1692,1691,61
|
|
20240703,110000,32941149,1692,1692,1692,1692,0
|
|
20240703,105900,32941149,1692,1697,1697,1692,116
|
|
20240703,105800,32744712,1698,1695,1698,1695,15
|
|
20240703,105700,32719271,1692,1692,1692,1692,0
|
|
20240703,105600,32719271,1692,1692,1692,1692,522
|
|
20240703,105500,31836047,1692,1692,1692,1692,0
|
|
20240703,105400,31836047,1692,1692,1692,1692,0
|
|
20240703,105300,31836047,1692,1692,1692,1692,0
|
|
20240703,105200,31836047,1692,1692,1692,1692,0
|
|
20240703,105100,31836047,1692,1692,1692,1692,0
|
|
20240703,105000,31836047,1692,1692,1692,1692,0
|
|
20240703,104900,31836047,1692,1692,1692,1692,200
|
|
20240703,104800,31497647,1692,1692,1692,1692,1
|
|
20240703,104700,31495955,1698,1698,1698,1698,4
|
|
20240703,104600,31489163,1698,1698,1698,1698,0
|
|
20240703,104500,31489163,1698,1698,1698,1698,0
|
|
20240703,104400,31489163,1698,1698,1698,1698,0
|
|
20240703,104300,31489163,1698,1698,1698,1698,0
|
|
20240703,104200,31489163,1698,1698,1698,1698,0
|
|
20240703,104100,31489163,1698,1698,1698,1698,2
|
|
20240703,104000,31485767,1698,1698,1698,1698,2
|
|
20240703,103900,31482371,1692,1692,1692,1692,0
|
|
20240703,103800,31482371,1692,1692,1692,1692,0
|
|
20240703,103700,31482371,1692,1698,1698,1692,2
|
|
20240703,103600,31478981,1691,1691,1691,1691,0
|
|
20240703,103500,31478981,1691,1695,1695,1691,4961
|
|
20240703,103400,23088024,1695,1695,1695,1695,0
|
|
20240703,103300,23088024,1695,1700,1700,1695,1344
|
|
20240703,103200,20803258,1699,1700,1700,1699,64
|
|
20240703,103100,20694464,1700,1700,1700,1700,1451
|
|
20240703,103000,18227764,1700,1700,1700,1700,10
|
|
20240703,102900,18210764,1700,1700,1700,1700,0
|
|
20240703,102800,18210764,1700,1700,1700,1700,0
|
|
20240703,102700,18210764,1700,1700,1700,1700,0
|
|
20240703,102600,18210764,1700,1700,1700,1700,0
|
|
20240703,102500,18210764,1700,1700,1700,1700,0
|
|
20240703,102400,18210764,1700,1700,1700,1700,0
|
|
20240703,102300,18210764,1700,1698,1700,1694,874
|
|
20240703,102200,16729205,1700,1700,1700,1700,1
|
|
20240703,102100,16727505,1697,1697,1697,1697,0
|
|
20240703,102000,16727505,1697,1697,1697,1697,30
|
|
20240703,101900,16676595,1697,1698,1698,1697,30
|
|
20240703,101800,16625676,1697,1697,1697,1697,0
|
|
20240703,101700,16625676,1697,1697,1697,1697,0
|
|
20240703,101600,16625676,1697,1697,1697,1697,0
|
|
20240703,101500,16625676,1697,1697,1697,1697,1
|
|
20240703,101400,16623979,1698,1698,1698,1698,0
|
|
20240703,101300,16623979,1698,1700,1700,1698,996
|
|
20240703,101200,14931470,1701,1701,1701,1701,0
|
|
20240703,101100,14931470,1701,1701,1701,1701,1
|
|
20240703,101000,14929769,1705,1705,1705,1705,0
|
|
20240703,100900,14929769,1705,1705,1705,1705,8
|
|
20240703,100800,14916129,1705,1705,1705,1705,2
|
|
20240703,100700,14912719,1705,1705,1705,1705,0
|
|
20240703,100600,14912719,1705,1705,1705,1705,0
|
|
20240703,100500,14912719,1705,1705,1705,1705,1
|
|
20240703,100400,14911014,1705,1705,1705,1705,0
|
|
20240703,100300,14911014,1705,1705,1705,1705,1
|
|
20240703,100200,14909309,1700,1704,1704,1700,1000
|
|
20240703,100100,13208812,1705,1705,1705,1705,0
|
|
20240703,100000,13208812,1705,1705,1705,1705,0
|
|
20240703,095900,13208812,1705,1705,1705,1705,0
|
|
20240703,095800,13208812,1705,1705,1705,1705,22
|
|
20240703,095700,13171302,1705,1705,1705,1705,10
|
|
20240703,095600,13154252,1704,1704,1704,1704,0
|
|
20240703,095500,13154252,1704,1704,1704,1704,0
|
|
20240703,095400,13154252,1704,1704,1704,1704,0
|
|
20240703,095300,13154252,1704,1704,1704,1704,232
|
|
20240703,095200,12758924,1705,1704,1705,1704,564
|
|
20240703,095100,11797368,1704,1704,1704,1704,0
|
|
20240703,095000,11797368,1704,1704,1704,1704,0
|
|
20240703,094900,11797368,1704,1704,1704,1704,136
|
|
20240703,094800,11565624,1706,1706,1706,1706,0
|
|
20240703,094700,11565624,1706,1705,1706,1705,2
|
|
20240703,094600,11562213,1704,1704,1704,1704,0
|
|
20240703,094500,11562213,1704,1704,1704,1704,0
|
|
20240703,094400,11562213,1704,1704,1704,1704,1
|
|
20240703,094300,11560509,1706,1706,1706,1706,0
|
|
20240703,094200,11560509,1706,1706,1706,1706,0
|
|
20240703,094100,11560509,1706,1706,1706,1706,0
|
|
20240703,094000,11560509,1706,1706,1706,1706,0
|
|
20240703,093900,11560509,1706,1706,1706,1706,0
|
|
20240703,093800,11560509,1706,1706,1706,1706,0
|
|
20240703,093700,11560509,1706,1706,1706,1706,686
|
|
20240703,093600,10390193,1706,1706,1706,1706,0
|
|
20240703,093500,10390193,1706,1706,1706,1706,1
|
|
20240703,093400,10388487,1702,1702,1702,1702,0
|
|
20240703,093300,10388487,1702,1705,1705,1702,5
|
|
20240703,093200,10379970,1706,1706,1706,1706,4
|
|
20240703,093100,10373146,1703,1703,1703,1703,0
|
|
20240703,093000,10373146,1703,1703,1703,1703,0
|
|
20240703,092900,10373146,1703,1706,1706,1703,102
|
|
20240703,092800,10199139,1705,1705,1705,1705,0
|
|
20240703,092700,10199139,1705,1706,1706,1705,101
|
|
20240703,092600,10026834,1706,1706,1706,1706,200
|
|
20240703,092500,9685634,1706,1706,1706,1706,0
|
|
20240703,092400,9685634,1706,1706,1706,1706,0
|
|
20240703,092300,9685634,1706,1706,1706,1706,0
|
|
20240703,092200,9685634,1706,1706,1706,1706,1
|
|
20240703,092100,9683928,1701,1706,1706,1701,301
|
|
20240703,092000,9171922,1701,1701,1701,1701,0
|
|
20240703,091900,9171922,1701,1701,1701,1701,32
|
|
20240703,091800,9117490,1706,1706,1706,1706,1
|
|
20240703,091700,9115784,1701,1703,1703,1701,4
|
|
20240703,091600,9108976,1703,1705,1706,1703,79
|
|
20240703,091500,8974211,1706,1706,1706,1706,6
|
|
20240703,091400,8963975,1709,1706,1709,1706,501
|
|
20240703,091300,8108066,1708,1708,1708,1708,109
|
|
20240703,091200,7921894,1707,1707,1707,1707,3
|
|
20240703,091100,7916773,1707,1707,1707,1707,0
|
|
20240703,091000,7916773,1707,1707,1707,1707,75
|
|
20240703,090900,7788748,1707,1707,1707,1707,0
|
|
20240703,090800,7788748,1707,1707,1707,1707,6
|
|
20240703,090700,7778506,1707,1708,1708,1707,3
|
|
20240703,090600,7773384,1694,1694,1694,1694,0
|
|
20240703,090500,7773384,1694,1695,1695,1694,443
|
|
20240703,090400,7022877,1695,1695,1695,1695,500
|
|
20240703,090300,6175377,1708,1708,1708,1708,12
|
|
20240703,090200,6154881,1694,1695,1695,1694,502
|
|
20240703,090100,5303992,1708,1709,1709,1708,348
|
|
20240703,090000,4709290,1709,1690,1709,1690,2786
|