670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,200700,133193462,1592,1592,1592,1592,2411
|
|
20240703,200600,133193462,1592,1592,1592,1592,0
|
|
20240703,200500,133193462,1592,1592,1592,1592,0
|
|
20240703,200400,133193462,1592,1592,1592,1592,0
|
|
20240703,200300,133193462,1592,1592,1592,1592,0
|
|
20240703,200200,133193462,1592,1592,1592,1592,0
|
|
20240703,200100,133193462,1592,1592,1592,1592,0
|
|
20240703,200000,133193462,1592,1592,1592,1592,0
|
|
20240703,195900,133193462,1592,1592,1592,1592,0
|
|
20240703,195800,133193462,1592,1592,1592,1592,0
|
|
20240703,195700,133193462,1592,1592,1592,1592,0
|
|
20240703,195600,133193462,1592,1592,1592,1592,0
|
|
20240703,195500,133193462,1592,1592,1592,1592,0
|
|
20240703,195400,133193462,1592,1592,1592,1592,0
|
|
20240703,195300,133193462,1592,1592,1592,1592,0
|
|
20240703,195200,133193462,1592,1592,1592,1592,0
|
|
20240703,195100,133193462,1592,1592,1592,1592,0
|
|
20240703,195000,133193462,1592,1592,1592,1592,0
|
|
20240703,194900,133193462,1592,1592,1592,1592,0
|
|
20240703,194800,133193462,1592,1592,1592,1592,0
|
|
20240703,194700,133193462,1592,1592,1592,1592,0
|
|
20240703,194600,133193462,1592,1592,1592,1592,0
|
|
20240703,194500,133193462,1592,1592,1592,1592,0
|
|
20240703,194400,133193462,1592,1592,1592,1592,0
|
|
20240703,194300,133193462,1592,1592,1592,1592,0
|
|
20240703,194200,133193462,1592,1592,1592,1592,0
|
|
20240703,194100,133193462,1592,1592,1592,1592,0
|
|
20240703,194000,133193462,1592,1592,1592,1592,0
|
|
20240703,193900,133193462,1592,1592,1592,1592,0
|
|
20240703,193800,133193462,1592,1592,1592,1592,0
|
|
20240703,193700,133193462,1592,1592,1592,1592,2411
|
|
20240703,193600,133193462,1592,1592,1592,1592,0
|
|
20240703,193500,133193462,1592,1592,1592,1592,0
|
|
20240703,193400,133193462,1592,1592,1592,1592,0
|
|
20240703,193300,133193462,1592,1592,1592,1592,0
|
|
20240703,193200,133193462,1592,1592,1592,1592,0
|
|
20240703,193100,133193462,1592,1592,1592,1592,0
|
|
20240703,193000,133193462,1592,1592,1592,1592,0
|
|
20240703,192900,133193462,1592,1592,1592,1592,0
|
|
20240703,192800,133193462,1592,1592,1592,1592,0
|
|
20240703,192700,133193462,1592,1592,1592,1592,0
|
|
20240703,192600,133193462,1592,1592,1592,1592,0
|
|
20240703,192500,133193462,1592,1592,1592,1592,0
|
|
20240703,192400,133193462,1592,1592,1592,1592,0
|
|
20240703,192300,133193462,1592,1592,1592,1592,0
|
|
20240703,192200,133193462,1592,1592,1592,1592,0
|
|
20240703,192100,133193462,1592,1592,1592,1592,0
|
|
20240703,192000,133193462,1592,1592,1592,1592,0
|
|
20240703,191900,133193462,1592,1592,1592,1592,0
|
|
20240703,191800,133193462,1592,1592,1592,1592,0
|
|
20240703,191700,133193462,1592,1592,1592,1592,0
|
|
20240703,191600,133193462,1592,1592,1592,1592,0
|
|
20240703,191500,133193462,1592,1592,1592,1592,0
|
|
20240703,191400,133193462,1592,1592,1592,1592,0
|
|
20240703,191300,133193462,1592,1592,1592,1592,0
|
|
20240703,191200,133193462,1592,1592,1592,1592,0
|
|
20240703,191100,133193462,1592,1592,1592,1592,0
|
|
20240703,191000,133193462,1592,1592,1592,1592,0
|
|
20240703,190900,133193462,1592,1592,1592,1592,0
|
|
20240703,190800,133193462,1592,1592,1592,1592,0
|
|
20240703,190700,133193462,1592,1592,1592,1592,2411
|
|
20240703,190600,133193462,1592,1592,1592,1592,0
|
|
20240703,190500,133193462,1592,1592,1592,1592,0
|
|
20240703,190400,133193462,1592,1592,1592,1592,0
|
|
20240703,190300,133193462,1592,1592,1592,1592,0
|
|
20240703,190200,133193462,1592,1592,1592,1592,0
|
|
20240703,190100,133193462,1592,1592,1592,1592,0
|
|
20240703,190000,133193462,1592,1592,1592,1592,0
|
|
20240703,185900,133193462,1592,1592,1592,1592,0
|
|
20240703,185800,133193462,1592,1592,1592,1592,0
|
|
20240703,185700,133193462,1592,1592,1592,1592,0
|
|
20240703,185600,133193462,1592,1592,1592,1592,0
|
|
20240703,185500,133193462,1592,1592,1592,1592,0
|
|
20240703,185400,133193462,1592,1592,1592,1592,0
|
|
20240703,185300,133193462,1592,1592,1592,1592,0
|
|
20240703,185200,133193462,1592,1592,1592,1592,0
|
|
20240703,185100,133193462,1592,1592,1592,1592,0
|
|
20240703,185000,133193462,1592,1592,1592,1592,0
|
|
20240703,184900,133193462,1592,1592,1592,1592,0
|
|
20240703,184800,133193462,1592,1592,1592,1592,0
|
|
20240703,184700,133193462,1592,1592,1592,1592,0
|
|
20240703,184600,133193462,1592,1592,1592,1592,0
|
|
20240703,184500,133193462,1592,1592,1592,1592,0
|
|
20240703,184400,133193462,1592,1592,1592,1592,0
|
|
20240703,184300,133193462,1592,1592,1592,1592,0
|
|
20240703,184200,133193462,1592,1592,1592,1592,0
|
|
20240703,184100,133193462,1592,1592,1592,1592,0
|
|
20240703,184000,133193462,1592,1592,1592,1592,0
|
|
20240703,183900,133193462,1592,1592,1592,1592,0
|
|
20240703,183800,133193462,1592,1592,1592,1592,0
|
|
20240703,183700,133193462,1592,1592,1592,1592,2411
|
|
20240703,183600,133193462,1592,1592,1592,1592,0
|
|
20240703,183500,133193462,1592,1592,1592,1592,0
|
|
20240703,183400,133193462,1592,1592,1592,1592,0
|
|
20240703,183300,133193462,1592,1592,1592,1592,0
|
|
20240703,183200,133193462,1592,1592,1592,1592,0
|
|
20240703,183100,133193462,1592,1592,1592,1592,0
|
|
20240703,183000,133193462,1592,1592,1592,1592,0
|
|
20240703,182900,133193462,1592,1592,1592,1592,0
|
|
20240703,182800,133193462,1592,1592,1592,1592,0
|
|
20240703,182700,133193462,1592,1592,1592,1592,0
|
|
20240703,182600,133193462,1592,1592,1592,1592,0
|
|
20240703,182500,133193462,1592,1592,1592,1592,0
|
|
20240703,182400,133193462,1592,1592,1592,1592,0
|
|
20240703,182300,133193462,1592,1592,1592,1592,0
|
|
20240703,182200,133193462,1592,1592,1592,1592,0
|
|
20240703,182100,133193462,1592,1592,1592,1592,0
|
|
20240703,182000,133193462,1592,1592,1592,1592,0
|
|
20240703,181900,133193462,1592,1592,1592,1592,0
|
|
20240703,181800,133193462,1592,1592,1592,1592,0
|
|
20240703,181700,133193462,1592,1592,1592,1592,0
|
|
20240703,181600,133193462,1592,1592,1592,1592,0
|
|
20240703,181500,133193462,1592,1592,1592,1592,0
|
|
20240703,181400,133193462,1592,1592,1592,1592,0
|
|
20240703,181300,133193462,1592,1592,1592,1592,0
|
|
20240703,181200,133193462,1592,1592,1592,1592,0
|
|
20240703,181100,133193462,1592,1592,1592,1592,0
|
|
20240703,181000,133193462,1592,1592,1592,1592,0
|
|
20240703,180900,133193462,1592,1592,1592,1592,0
|
|
20240703,180800,133193462,1592,1592,1592,1592,0
|
|
20240703,180700,133193462,1592,1592,1592,1592,2411
|
|
20240703,180600,133193462,1592,1592,1592,1592,0
|
|
20240703,180500,133193462,1592,1592,1592,1592,0
|
|
20240703,180400,133193462,1592,1592,1592,1592,0
|
|
20240703,180300,133193462,1592,1592,1592,1592,0
|
|
20240703,180200,133193462,1592,1592,1592,1592,0
|
|
20240703,180100,133193462,1592,1592,1592,1592,0
|
|
20240703,180000,133193462,1592,1592,1592,1592,0
|
|
20240703,175900,133193462,1592,1592,1592,1592,0
|
|
20240703,175800,133193462,1592,1592,1592,1592,0
|
|
20240703,175700,133193462,1592,1592,1592,1592,0
|
|
20240703,175600,133193462,1592,1592,1592,1592,0
|
|
20240703,175500,133193462,1592,1592,1592,1592,0
|
|
20240703,175400,133193462,1592,1592,1592,1592,0
|
|
20240703,175300,133193462,1592,1592,1592,1592,0
|
|
20240703,175200,133193462,1592,1592,1592,1592,0
|
|
20240703,175100,133193462,1592,1592,1592,1592,0
|
|
20240703,175000,133193462,1592,1592,1592,1592,0
|
|
20240703,174900,133193462,1592,1592,1592,1592,0
|
|
20240703,174800,133193462,1592,1592,1592,1592,0
|
|
20240703,174700,133193462,1592,1592,1592,1592,0
|
|
20240703,174600,133193462,1592,1592,1592,1592,0
|
|
20240703,174500,133193462,1592,1592,1592,1592,0
|
|
20240703,174400,133193462,1592,1592,1592,1592,0
|
|
20240703,174300,133193462,1592,1592,1592,1592,0
|
|
20240703,174200,133193462,1592,1592,1592,1592,0
|
|
20240703,174100,133193462,1592,1592,1592,1592,0
|
|
20240703,174000,133193462,1592,1592,1592,1592,0
|
|
20240703,173900,133193462,1592,1592,1592,1592,0
|
|
20240703,173800,133193462,1592,1592,1592,1592,0
|
|
20240703,173700,133193462,1592,1592,1592,1592,2411
|
|
20240703,173600,133193462,1592,1592,1592,1592,0
|
|
20240703,173500,133193462,1592,1592,1592,1592,0
|
|
20240703,173400,133193462,1592,1592,1592,1592,0
|
|
20240703,173300,133193462,1592,1592,1592,1592,0
|
|
20240703,173200,133193462,1592,1592,1592,1592,0
|
|
20240703,173100,133193462,1592,1592,1592,1592,0
|
|
20240703,173000,133193462,1592,1592,1592,1592,0
|
|
20240703,172900,133193462,1592,1592,1592,1592,0
|
|
20240703,172800,133193462,1592,1592,1592,1592,0
|
|
20240703,172700,133193462,1592,1592,1592,1592,0
|
|
20240703,172600,133193462,1592,1592,1592,1592,0
|
|
20240703,172500,133193462,1592,1592,1592,1592,0
|
|
20240703,172400,133193462,1592,1592,1592,1592,0
|
|
20240703,172300,133193462,1592,1592,1592,1592,0
|
|
20240703,172200,133193462,1592,1592,1592,1592,0
|
|
20240703,172100,133193462,1592,1592,1592,1592,0
|
|
20240703,172000,133193462,1592,1592,1592,1592,0
|
|
20240703,171900,133193462,1592,1592,1592,1592,0
|
|
20240703,171800,133193462,1592,1592,1592,1592,0
|
|
20240703,171700,133193462,1592,1592,1592,1592,0
|
|
20240703,171600,133193462,1592,1592,1592,1592,0
|
|
20240703,171500,133193462,1592,1592,1592,1592,0
|
|
20240703,171400,133193462,1592,1592,1592,1592,0
|
|
20240703,171300,133193462,1592,1592,1592,1592,0
|
|
20240703,171200,133193462,1592,1592,1592,1592,0
|
|
20240703,171100,133193462,1592,1592,1592,1592,0
|
|
20240703,171000,133193462,1592,1592,1592,1592,0
|
|
20240703,170900,133193462,1592,1592,1592,1592,0
|
|
20240703,170800,133193462,1592,1592,1592,1592,0
|
|
20240703,170700,133193462,1592,1592,1592,1592,2411
|
|
20240703,170600,133193462,1592,1592,1592,1592,0
|
|
20240703,170500,133193462,1592,1592,1592,1592,0
|
|
20240703,170400,133193462,1592,1592,1592,1592,0
|
|
20240703,170300,133193462,1592,1592,1592,1592,0
|
|
20240703,170200,133193462,1592,1592,1592,1592,0
|
|
20240703,170100,133193462,1592,1592,1592,1592,0
|
|
20240703,170000,133193462,1592,1592,1592,1592,0
|
|
20240703,165900,133193462,1592,1592,1592,1592,0
|
|
20240703,165800,133193462,1592,1592,1592,1592,0
|
|
20240703,165700,133193462,1592,1592,1592,1592,0
|
|
20240703,165600,133193462,1592,1592,1592,1592,0
|
|
20240703,165500,133193462,1592,1592,1592,1592,0
|
|
20240703,165400,133193462,1592,1592,1592,1592,0
|
|
20240703,165300,133193462,1592,1592,1592,1592,0
|
|
20240703,165200,133193462,1592,1592,1592,1592,0
|
|
20240703,165100,133193462,1592,1592,1592,1592,0
|
|
20240703,165000,133193462,1592,1592,1592,1592,0
|
|
20240703,164900,133193462,1592,1592,1592,1592,0
|
|
20240703,164800,133193462,1592,1592,1592,1592,0
|
|
20240703,164700,133193462,1592,1592,1592,1592,0
|
|
20240703,164600,133193462,1592,1592,1592,1592,0
|
|
20240703,164500,133193462,1592,1592,1592,1592,0
|
|
20240703,164400,133193462,1592,1592,1592,1592,0
|
|
20240703,164300,133193462,1592,1592,1592,1592,0
|
|
20240703,164200,133193462,1592,1592,1592,1592,0
|
|
20240703,164100,133193462,1592,1592,1592,1592,0
|
|
20240703,164000,133193462,1592,1592,1592,1592,0
|
|
20240703,163900,133193462,1592,1592,1592,1592,0
|
|
20240703,163800,133193462,1592,1592,1592,1592,0
|
|
20240703,163700,133193462,1592,1592,1592,1592,2411
|
|
20240703,163600,133193462,1592,1592,1592,1592,0
|
|
20240703,163500,133193462,1592,1592,1592,1592,0
|
|
20240703,163400,133193462,1592,1592,1592,1592,0
|
|
20240703,163300,133193462,1592,1592,1592,1592,0
|
|
20240703,163200,133193462,1592,1592,1592,1592,0
|
|
20240703,163100,133193462,1592,1592,1592,1592,0
|
|
20240703,163000,133193462,1592,1592,1592,1592,0
|
|
20240703,162900,133193462,1592,1592,1592,1592,0
|
|
20240703,162800,133193462,1592,1592,1592,1592,0
|
|
20240703,162700,133193462,1592,1592,1592,1592,0
|
|
20240703,162600,133193462,1592,1592,1592,1592,0
|
|
20240703,162500,133193462,1592,1592,1592,1592,0
|
|
20240703,162400,133193462,1592,1592,1592,1592,0
|
|
20240703,162300,133193462,1592,1592,1592,1592,0
|
|
20240703,162200,133193462,1592,1592,1592,1592,0
|
|
20240703,162100,133193462,1592,1592,1592,1592,0
|
|
20240703,162000,133193462,1592,1592,1592,1592,0
|
|
20240703,161900,133193462,1592,1592,1592,1592,0
|
|
20240703,161800,133193462,1592,1592,1592,1592,0
|
|
20240703,161700,133193462,1592,1592,1592,1592,0
|
|
20240703,161600,133193462,1592,1592,1592,1592,0
|
|
20240703,161500,133193462,1592,1592,1592,1592,0
|
|
20240703,161400,133193462,1592,1592,1592,1592,0
|
|
20240703,161300,133193462,1592,1592,1592,1592,0
|
|
20240703,161200,133193462,1592,1592,1592,1592,0
|
|
20240703,161100,133193462,1592,1592,1592,1592,0
|
|
20240703,161000,133193462,1592,1592,1592,1592,0
|
|
20240703,160900,133193462,1592,1592,1592,1592,0
|
|
20240703,160800,133193462,1592,1592,1592,1592,0
|
|
20240703,160700,133193462,1592,1592,1592,1592,2411
|
|
20240703,160600,133193462,1592,1592,1592,1592,0
|
|
20240703,160500,133193462,1592,1592,1592,1592,0
|
|
20240703,160400,133193462,1592,1592,1592,1592,0
|
|
20240703,160300,133193462,1592,1592,1592,1592,0
|
|
20240703,160200,133193462,1592,1592,1592,1592,0
|
|
20240703,160100,133193462,1592,1592,1592,1592,0
|
|
20240703,160000,133193462,1592,1592,1592,1592,0
|
|
20240703,155900,133193462,1592,1592,1592,1592,0
|
|
20240703,155800,133193462,1592,1592,1592,1592,0
|
|
20240703,155700,133193462,1592,1592,1592,1592,0
|
|
20240703,155600,133193462,1592,1592,1592,1592,0
|
|
20240703,155500,133193462,1592,1592,1592,1592,0
|
|
20240703,155400,133193462,1592,1592,1592,1592,0
|
|
20240703,155300,133193462,1592,1592,1592,1592,0
|
|
20240703,155200,133193462,1592,1592,1592,1592,0
|
|
20240703,155100,133193462,1592,1592,1592,1592,0
|
|
20240703,155000,133193462,1592,1592,1592,1592,0
|
|
20240703,154900,133193462,1592,1592,1592,1592,0
|
|
20240703,154800,133193462,1592,1592,1592,1592,0
|
|
20240703,154700,133193462,1592,1592,1592,1592,0
|
|
20240703,154600,133193462,1592,1592,1592,1592,0
|
|
20240703,154500,133193462,1592,1592,1592,1592,0
|
|
20240703,154400,133193462,1592,1592,1592,1592,0
|
|
20240703,154300,133193462,1592,1592,1592,1592,0
|
|
20240703,154200,133193462,1592,1592,1592,1592,0
|
|
20240703,154100,133193462,1592,1592,1592,1592,0
|
|
20240703,154000,133193462,1592,1592,1592,1592,0
|
|
20240703,153900,133193462,1592,1592,1592,1592,0
|
|
20240703,153800,133193462,1592,1592,1592,1592,0
|
|
20240703,153700,133193462,1592,1592,1592,1592,2411
|
|
20240703,153600,133193462,1592,1592,1592,1592,0
|
|
20240703,153500,133193462,1592,1592,1592,1592,0
|
|
20240703,153400,133193462,1592,1592,1592,1592,0
|
|
20240703,153300,133193462,1592,1592,1592,1592,0
|
|
20240703,153200,133193462,1592,1592,1592,1592,0
|
|
20240703,153100,133193462,1592,1592,1592,1592,0
|
|
20240703,153000,133193462,1592,1592,1592,1592,2411
|
|
20240703,152900,129355150,1592,1592,1592,1592,0
|
|
20240703,152800,129355150,1592,1592,1592,1592,0
|
|
20240703,152700,129355150,1592,1592,1592,1592,0
|
|
20240703,152600,129355150,1592,1592,1592,1592,0
|
|
20240703,152500,129355150,1592,1592,1592,1592,0
|
|
20240703,152400,129355150,1592,1592,1592,1592,0
|
|
20240703,152300,129355150,1592,1592,1592,1592,0
|
|
20240703,152200,129355150,1592,1592,1592,1592,0
|
|
20240703,152100,129355150,1592,1592,1592,1592,0
|
|
20240703,152000,129355150,1592,1592,1592,1592,0
|
|
20240703,151900,129355150,1592,1592,1592,1592,1
|
|
20240703,151800,129353558,1594,1594,1594,1594,0
|
|
20240703,151700,129353558,1594,1594,1594,1594,0
|
|
20240703,151600,129353558,1594,1595,1595,1583,106
|
|
20240703,151500,129185128,1595,1582,1595,1582,304
|
|
20240703,151400,128704067,1595,1595,1595,1595,0
|
|
20240703,151300,128704067,1595,1583,1595,1583,3950
|
|
20240703,151200,122429852,1583,1583,1583,1583,0
|
|
20240703,151100,122429852,1583,1583,1583,1583,0
|
|
20240703,151000,122429852,1583,1583,1583,1583,285
|
|
20240703,150900,121978697,1583,1583,1583,1583,91
|
|
20240703,150800,121834644,1580,1580,1580,1580,185
|
|
20240703,150700,121542344,1580,1580,1580,1580,115
|
|
20240703,150600,121360644,1583,1582,1583,1582,60
|
|
20240703,150500,121265717,1582,1582,1582,1582,212
|
|
20240703,150400,120930333,1582,1581,1582,1581,700
|
|
20240703,150300,119823133,1581,1581,1581,1581,762
|
|
20240703,150200,118618411,1579,1579,1579,1579,0
|
|
20240703,150100,118618411,1579,1579,1579,1579,30
|
|
20240703,150000,118571041,1579,1580,1580,1579,869
|
|
20240703,145900,117198022,1580,1583,1583,1580,250
|
|
20240703,145800,116802766,1580,1580,1580,1580,0
|
|
20240703,145700,116802766,1580,1580,1580,1580,1
|
|
20240703,145600,116801186,1581,1582,1582,1581,1304
|
|
20240703,145500,114739459,1582,1583,1583,1582,197
|
|
20240703,145400,114427775,1583,1583,1583,1583,1000
|
|
20240703,145300,112844775,1584,1584,1584,1584,0
|
|
20240703,145200,112844775,1584,1584,1584,1584,0
|
|
20240703,145100,112844775,1584,1584,1584,1584,0
|
|
20240703,145000,112844775,1584,1584,1584,1584,0
|
|
20240703,144900,112844775,1584,1584,1584,1584,2
|
|
20240703,144800,112841607,1582,1582,1582,1582,0
|
|
20240703,144700,112841607,1582,1583,1583,1582,3001
|
|
20240703,144600,108093212,1583,1584,1584,1583,1000
|
|
20240703,144500,106510019,1584,1584,1584,1584,0
|
|
20240703,144400,106510019,1584,1584,1584,1584,0
|
|
20240703,144300,106510019,1584,1585,1585,1584,929
|
|
20240703,144200,105038473,1584,1585,1585,1584,200
|
|
20240703,144100,104721650,1584,1584,1584,1584,0
|
|
20240703,144000,104721650,1584,1584,1584,1584,0
|
|
20240703,143900,104721650,1584,1584,1584,1584,0
|
|
20240703,143800,104721650,1584,1584,1584,1584,0
|
|
20240703,143700,104721650,1584,1584,1584,1584,14
|
|
20240703,143600,104699474,1585,1589,1589,1585,987
|
|
20240703,143500,103135073,1589,1589,1589,1589,0
|
|
20240703,143400,103135073,1589,1589,1589,1589,0
|
|
20240703,143300,103135073,1589,1589,1589,1589,0
|
|
20240703,143200,103135073,1589,1585,1589,1585,1002
|
|
20240703,143100,101546899,1585,1586,1586,1585,1320
|
|
20240703,143000,99454597,1589,1589,1589,1589,1
|
|
20240703,142900,99453008,1586,1586,1586,1586,0
|
|
20240703,142800,99453008,1586,1586,1586,1586,0
|
|
20240703,142700,99453008,1586,1586,1586,1586,6
|
|
20240703,142600,99443492,1585,1585,1585,1585,0
|
|
20240703,142500,99443492,1585,1586,1586,1585,400
|
|
20240703,142400,98809491,1590,1590,1590,1590,1
|
|
20240703,142300,98807901,1585,1587,1587,1585,5000
|
|
20240703,142200,90881400,1591,1591,1591,1591,0
|
|
20240703,142100,90881400,1591,1591,1591,1591,0
|
|
20240703,142000,90881400,1591,1591,1591,1591,20
|
|
20240703,141900,90849580,1587,1587,1587,1587,0
|
|
20240703,141800,90849580,1587,1587,1587,1587,0
|
|
20240703,141700,90849580,1587,1587,1587,1587,1
|
|
20240703,141600,90847993,1591,1591,1591,1591,0
|
|
20240703,141500,90847993,1591,1591,1591,1591,0
|
|
20240703,141400,90847993,1591,1591,1591,1591,0
|
|
20240703,141300,90847993,1591,1591,1591,1591,0
|
|
20240703,141200,90847993,1591,1591,1591,1591,0
|
|
20240703,141100,90847993,1591,1591,1591,1591,0
|
|
20240703,141000,90847993,1591,1591,1591,1591,0
|
|
20240703,140900,90847993,1591,1591,1591,1591,0
|
|
20240703,140800,90847993,1591,1591,1591,1591,0
|
|
20240703,140700,90847993,1591,1591,1591,1591,0
|
|
20240703,140600,90847993,1591,1591,1591,1591,0
|
|
20240703,140500,90847993,1591,1591,1591,1591,0
|
|
20240703,140400,90847993,1591,1591,1591,1591,0
|
|
20240703,140300,90847993,1591,1591,1591,1591,0
|
|
20240703,140200,90847993,1591,1591,1591,1591,0
|
|
20240703,140100,90847993,1591,1591,1591,1591,0
|
|
20240703,140000,90847993,1591,1591,1591,1591,0
|
|
20240703,135900,90847993,1591,1591,1591,1591,0
|
|
20240703,135800,90847993,1591,1591,1591,1591,0
|
|
20240703,135700,90847993,1591,1591,1591,1591,0
|
|
20240703,135600,90847993,1591,1591,1591,1591,0
|
|
20240703,135500,90847993,1591,1591,1591,1591,0
|
|
20240703,135400,90847993,1591,1591,1591,1591,0
|
|
20240703,135300,90847993,1591,1591,1591,1591,0
|
|
20240703,135200,90847993,1591,1591,1591,1591,0
|
|
20240703,135100,90847993,1591,1591,1591,1591,0
|
|
20240703,135000,90847993,1591,1587,1591,1586,362
|
|
20240703,134900,90273846,1591,1591,1591,1591,0
|
|
20240703,134800,90273846,1591,1591,1591,1591,0
|
|
20240703,134700,90273846,1591,1591,1591,1591,0
|
|
20240703,134600,90273846,1591,1591,1591,1591,3
|
|
20240703,134500,90269073,1591,1591,1591,1591,0
|
|
20240703,134400,90269073,1591,1591,1591,1591,0
|
|
20240703,134300,90269073,1591,1591,1591,1591,0
|
|
20240703,134200,90269073,1591,1591,1591,1591,0
|
|
20240703,134100,90269073,1591,1591,1591,1591,0
|
|
20240703,134000,90269073,1591,1591,1591,1591,0
|
|
20240703,133900,90269073,1591,1587,1591,1586,941
|
|
20240703,133800,88776242,1591,1591,1591,1591,1
|
|
20240703,133700,88774651,1586,1590,1590,1586,5000
|
|
20240703,133600,80837764,1590,1590,1590,1590,0
|
|
20240703,133500,80837764,1590,1590,1590,1590,0
|
|
20240703,133400,80837764,1590,1590,1590,1590,0
|
|
20240703,133300,80837764,1590,1590,1590,1590,870
|
|
20240703,133200,79454464,1591,1591,1591,1591,0
|
|
20240703,133100,79454464,1591,1591,1591,1591,0
|
|
20240703,133000,79454464,1591,1591,1591,1591,0
|
|
20240703,132900,79454464,1591,1591,1591,1591,0
|
|
20240703,132800,79454464,1591,1591,1591,1591,347
|
|
20240703,132700,78902387,1591,1591,1591,1591,0
|
|
20240703,132600,78902387,1591,1591,1591,1591,0
|
|
20240703,132500,78902387,1591,1591,1591,1591,0
|
|
20240703,132400,78902387,1591,1591,1591,1591,0
|
|
20240703,132300,78902387,1591,1591,1591,1591,0
|
|
20240703,132200,78902387,1591,1591,1591,1591,0
|
|
20240703,132100,78902387,1591,1591,1591,1591,0
|
|
20240703,132000,78902387,1591,1591,1591,1591,0
|
|
20240703,131900,78902387,1591,1591,1591,1591,0
|
|
20240703,131800,78902387,1591,1591,1591,1591,196
|
|
20240703,131700,78590551,1592,1592,1592,1592,0
|
|
20240703,131600,78590551,1592,1592,1592,1592,0
|
|
20240703,131500,78590551,1592,1592,1592,1592,100
|
|
20240703,131400,78431351,1591,1591,1591,1591,0
|
|
20240703,131300,78431351,1591,1591,1591,1591,0
|
|
20240703,131200,78431351,1591,1591,1591,1591,0
|
|
20240703,131100,78431351,1591,1591,1591,1591,0
|
|
20240703,131000,78431351,1591,1591,1591,1591,0
|
|
20240703,130900,78431351,1591,1591,1591,1591,0
|
|
20240703,130800,78431351,1591,1591,1591,1591,0
|
|
20240703,130700,78431351,1591,1591,1591,1591,0
|
|
20240703,130600,78431351,1591,1591,1591,1591,0
|
|
20240703,130500,78431351,1591,1591,1591,1591,0
|
|
20240703,130400,78431351,1591,1591,1591,1591,0
|
|
20240703,130300,78431351,1591,1591,1591,1591,0
|
|
20240703,130200,78431351,1591,1591,1591,1591,0
|
|
20240703,130100,78431351,1591,1591,1591,1591,0
|
|
20240703,130000,78431351,1591,1591,1591,1591,0
|
|
20240703,125900,78431351,1591,1591,1591,1591,0
|
|
20240703,125800,78431351,1591,1591,1591,1591,0
|
|
20240703,125700,78431351,1591,1591,1591,1591,0
|
|
20240703,125600,78431351,1591,1591,1591,1591,0
|
|
20240703,125500,78431351,1591,1591,1591,1591,0
|
|
20240703,125400,78431351,1591,1591,1591,1591,100
|
|
20240703,125300,78272251,1591,1591,1591,1591,208
|
|
20240703,125200,77941323,1590,1590,1590,1590,1000
|
|
20240703,125100,76351323,1591,1591,1591,1591,0
|
|
20240703,125000,76351323,1591,1591,1591,1591,100
|
|
20240703,124900,76192223,1591,1591,1591,1591,11
|
|
20240703,124800,76174722,1591,1591,1591,1591,0
|
|
20240703,124700,76174722,1591,1591,1591,1591,0
|
|
20240703,124600,76174722,1591,1591,1591,1591,0
|
|
20240703,124500,76174722,1591,1591,1591,1591,20
|
|
20240703,124400,76142902,1591,1591,1591,1591,0
|
|
20240703,124300,76142902,1591,1591,1591,1591,0
|
|
20240703,124200,76142902,1591,1591,1591,1591,0
|
|
20240703,124100,76142902,1591,1591,1591,1591,0
|
|
20240703,124000,76142902,1591,1591,1591,1591,0
|
|
20240703,123900,76142902,1591,1591,1591,1591,0
|
|
20240703,123800,76142902,1591,1591,1591,1591,0
|
|
20240703,123700,76142902,1591,1591,1591,1591,100
|
|
20240703,123600,75983802,1591,1591,1591,1591,20
|
|
20240703,123500,75951982,1591,1591,1591,1591,0
|
|
20240703,123400,75951982,1591,1591,1591,1591,0
|
|
20240703,123300,75951982,1591,1591,1591,1591,2
|
|
20240703,123200,75948800,1591,1591,1591,1591,0
|
|
20240703,123100,75948800,1591,1591,1591,1591,0
|
|
20240703,123000,75948800,1591,1591,1591,1591,0
|
|
20240703,122900,75948800,1591,1591,1591,1591,58
|
|
20240703,122800,75856522,1591,1591,1591,1591,8
|
|
20240703,122700,75843794,1591,1591,1591,1591,0
|
|
20240703,122600,75843794,1591,1591,1591,1591,111
|
|
20240703,122500,75667193,1590,1590,1590,1590,0
|
|
20240703,122400,75667193,1590,1590,1590,1590,0
|
|
20240703,122300,75667193,1590,1590,1590,1590,0
|
|
20240703,122200,75667193,1590,1590,1590,1590,0
|
|
20240703,122100,75667193,1590,1590,1590,1590,0
|
|
20240703,122000,75667193,1590,1590,1590,1590,19
|
|
20240703,121900,75636983,1590,1590,1590,1590,0
|
|
20240703,121800,75636983,1590,1590,1590,1590,0
|
|
20240703,121700,75636983,1590,1590,1590,1590,19
|
|
20240703,121600,75606773,1590,1590,1590,1590,0
|
|
20240703,121500,75606773,1590,1590,1590,1590,0
|
|
20240703,121400,75606773,1590,1590,1590,1590,60
|
|
20240703,121300,75511373,1590,1590,1590,1590,0
|
|
20240703,121200,75511373,1590,1590,1590,1590,100
|
|
20240703,121100,75352373,1590,1590,1590,1590,0
|
|
20240703,121000,75352373,1590,1590,1590,1590,0
|
|
20240703,120900,75352373,1590,1590,1590,1590,10
|
|
20240703,120800,75336473,1590,1590,1590,1590,129
|
|
20240703,120700,75131363,1590,1590,1590,1590,0
|
|
20240703,120600,75131363,1590,1590,1590,1590,0
|
|
20240703,120500,75131363,1590,1590,1590,1590,0
|
|
20240703,120400,75131363,1590,1590,1590,1590,0
|
|
20240703,120300,75131363,1590,1590,1590,1590,0
|
|
20240703,120200,75131363,1590,1590,1590,1590,0
|
|
20240703,120100,75131363,1590,1590,1590,1590,0
|
|
20240703,120000,75131363,1590,1590,1590,1590,0
|
|
20240703,115900,75131363,1590,1590,1590,1590,0
|
|
20240703,115800,75131363,1590,1590,1590,1590,2
|
|
20240703,115700,75128183,1590,1590,1590,1590,0
|
|
20240703,115600,75128183,1590,1590,1590,1590,0
|
|
20240703,115500,75128183,1590,1590,1590,1590,0
|
|
20240703,115400,75128183,1590,1590,1590,1590,0
|
|
20240703,115300,75128183,1590,1590,1590,1590,0
|
|
20240703,115200,75128183,1590,1590,1590,1590,0
|
|
20240703,115100,75128183,1590,1590,1590,1590,0
|
|
20240703,115000,75128183,1590,1590,1590,1590,0
|
|
20240703,114900,75128183,1590,1590,1590,1590,0
|
|
20240703,114800,75128183,1590,1590,1590,1590,0
|
|
20240703,114700,75128183,1590,1590,1590,1590,0
|
|
20240703,114600,75128183,1590,1590,1590,1590,1162
|
|
20240703,114500,73280603,1589,1589,1589,1589,0
|
|
20240703,114400,73280603,1589,1589,1589,1589,0
|
|
20240703,114300,73280603,1589,1589,1589,1589,0
|
|
20240703,114200,73280603,1589,1589,1589,1589,328
|
|
20240703,114100,72759411,1588,1588,1588,1588,586
|
|
20240703,114000,71828843,1588,1588,1588,1588,127
|
|
20240703,113900,71627167,1588,1588,1588,1588,110
|
|
20240703,113800,71452487,1588,1588,1588,1588,0
|
|
20240703,113700,71452487,1588,1588,1588,1588,0
|
|
20240703,113600,71452487,1588,1588,1588,1588,0
|
|
20240703,113500,71452487,1588,1588,1588,1588,0
|
|
20240703,113400,71452487,1588,1588,1588,1588,150
|
|
20240703,113300,71214287,1588,1588,1588,1588,189
|
|
20240703,113200,70914155,1588,1588,1588,1588,300
|
|
20240703,113100,70437755,1588,1588,1588,1588,11
|
|
20240703,113000,70420287,1588,1588,1588,1588,441
|
|
20240703,112900,69719979,1588,1588,1588,1588,0
|
|
20240703,112800,69719979,1588,1588,1588,1588,0
|
|
20240703,112700,69719979,1588,1588,1588,1588,0
|
|
20240703,112600,69719979,1588,1588,1588,1588,288
|
|
20240703,112500,69262635,1588,1588,1588,1588,0
|
|
20240703,112400,69262635,1588,1587,1588,1587,242
|
|
20240703,112300,68878471,1588,1588,1588,1588,1
|
|
20240703,112200,68876883,1588,1588,1588,1588,0
|
|
20240703,112100,68876883,1588,1588,1588,1588,100
|
|
20240703,112000,68718083,1588,1588,1588,1588,0
|
|
20240703,111900,68718083,1588,1588,1588,1588,0
|
|
20240703,111800,68718083,1588,1588,1588,1588,2
|
|
20240703,111700,68714907,1587,1587,1587,1587,0
|
|
20240703,111600,68714907,1587,1587,1587,1587,0
|
|
20240703,111500,68714907,1587,1587,1587,1587,0
|
|
20240703,111400,68714907,1587,1587,1587,1587,0
|
|
20240703,111300,68714907,1587,1588,1588,1587,18
|
|
20240703,111200,68686331,1587,1587,1587,1587,0
|
|
20240703,111100,68686331,1587,1587,1587,1587,0
|
|
20240703,111000,68686331,1587,1587,1587,1587,0
|
|
20240703,110900,68686331,1587,1587,1587,1587,0
|
|
20240703,110800,68686331,1587,1588,1588,1587,16
|
|
20240703,110700,68660938,1587,1587,1587,1587,0
|
|
20240703,110600,68660938,1587,1587,1587,1587,0
|
|
20240703,110500,68660938,1587,1587,1587,1587,0
|
|
20240703,110400,68660938,1587,1587,1587,1587,1
|
|
20240703,110300,68659351,1587,1587,1587,1587,0
|
|
20240703,110200,68659351,1587,1587,1587,1587,0
|
|
20240703,110100,68659351,1587,1587,1587,1587,0
|
|
20240703,110000,68659351,1587,1587,1587,1587,100
|
|
20240703,105900,68500651,1587,1587,1587,1587,100
|
|
20240703,105800,68341951,1587,1587,1587,1587,0
|
|
20240703,105700,68341951,1587,1589,1589,1587,1650
|
|
20240703,105600,65723231,1590,1590,1590,1590,0
|
|
20240703,105500,65723231,1590,1590,1590,1590,0
|
|
20240703,105400,65723231,1590,1590,1590,1590,0
|
|
20240703,105300,65723231,1590,1590,1590,1590,0
|
|
20240703,105200,65723231,1590,1590,1590,1590,0
|
|
20240703,105100,65723231,1590,1590,1590,1590,0
|
|
20240703,105000,65723231,1590,1590,1590,1590,0
|
|
20240703,104900,65723231,1590,1590,1590,1590,0
|
|
20240703,104800,65723231,1590,1590,1590,1590,0
|
|
20240703,104700,65723231,1590,1590,1590,1590,0
|
|
20240703,104600,65723231,1590,1590,1590,1590,0
|
|
20240703,104500,65723231,1590,1590,1590,1590,1
|
|
20240703,104400,65721641,1586,1586,1586,1586,0
|
|
20240703,104300,65721641,1586,1586,1586,1586,0
|
|
20240703,104200,65721641,1586,1586,1586,1586,80
|
|
20240703,104100,65594761,1586,1586,1586,1586,0
|
|
20240703,104000,65594761,1586,1590,1590,1586,1011
|
|
20240703,103900,63991311,1586,1586,1586,1586,2000
|
|
20240703,103800,60819311,1586,1587,1587,1586,2032
|
|
20240703,103700,57596527,1587,1587,1587,1587,5
|
|
20240703,103600,57588592,1587,1587,1587,1587,18
|
|
20240703,103500,57560026,1587,1587,1587,1587,0
|
|
20240703,103400,57560026,1587,1587,1587,1587,0
|
|
20240703,103300,57560026,1587,1587,1587,1587,13
|
|
20240703,103200,57539395,1587,1587,1587,1587,0
|
|
20240703,103100,57539395,1587,1587,1587,1587,1
|
|
20240703,103000,57537808,1587,1587,1587,1587,0
|
|
20240703,102900,57537808,1587,1587,1587,1587,0
|
|
20240703,102800,57537808,1587,1587,1587,1587,0
|
|
20240703,102700,57537808,1587,1587,1587,1587,0
|
|
20240703,102600,57537808,1587,1587,1587,1587,0
|
|
20240703,102500,57537808,1587,1587,1587,1587,2
|
|
20240703,102400,57534634,1586,1586,1586,1586,0
|
|
20240703,102300,57534634,1586,1586,1586,1586,0
|
|
20240703,102200,57534634,1586,1586,1586,1586,0
|
|
20240703,102100,57534634,1586,1586,1586,1586,716
|
|
20240703,102000,56399058,1586,1590,1590,1586,1779
|
|
20240703,101900,53576108,1588,1590,1593,1588,3983
|
|
20240703,101800,47249829,1590,1590,1590,1590,1
|
|
20240703,101700,47248239,1590,1590,1590,1590,0
|
|
20240703,101600,47248239,1590,1590,1590,1590,324
|
|
20240703,101500,46733079,1590,1590,1590,1590,10
|
|
20240703,101400,46717179,1590,1594,1594,1590,5430
|
|
20240703,101300,38074885,1595,1595,1595,1595,0
|
|
20240703,101200,38074885,1595,1595,1595,1595,0
|
|
20240703,101100,38074885,1595,1595,1595,1595,0
|
|
20240703,101000,38074885,1595,1595,1595,1595,0
|
|
20240703,100900,38074885,1595,1595,1595,1595,88
|
|
20240703,100800,37934525,1595,1595,1595,1595,0
|
|
20240703,100700,37934525,1595,1595,1595,1595,0
|
|
20240703,100600,37934525,1595,1595,1595,1595,10
|
|
20240703,100500,37918575,1595,1595,1595,1595,25
|
|
20240703,100400,37878700,1598,1598,1598,1598,0
|
|
20240703,100300,37878700,1598,1598,1598,1598,0
|
|
20240703,100200,37878700,1598,1598,1598,1598,0
|
|
20240703,100100,37878700,1598,1598,1598,1598,0
|
|
20240703,100000,37878700,1598,1598,1598,1598,1
|
|
20240703,095900,37877102,1598,1598,1598,1598,19
|
|
20240703,095800,37846740,1598,1598,1598,1598,10
|
|
20240703,095700,37830760,1598,1598,1598,1598,2
|
|
20240703,095600,37827564,1598,1598,1598,1598,0
|
|
20240703,095500,37827564,1598,1598,1598,1598,2
|
|
20240703,095400,37824368,1594,1594,1594,1594,0
|
|
20240703,095300,37824368,1594,1594,1594,1594,0
|
|
20240703,095200,37824368,1594,1595,1595,1594,122
|
|
20240703,095100,37629880,1596,1596,1596,1596,695
|
|
20240703,095000,36520660,1600,1600,1600,1600,0
|
|
20240703,094900,36520660,1600,1600,1600,1600,0
|
|
20240703,094800,36520660,1600,1600,1600,1600,0
|
|
20240703,094700,36520660,1600,1601,1601,1600,10
|
|
20240703,094600,36504655,1601,1601,1601,1601,10
|
|
20240703,094500,36488645,1603,1603,1603,1603,7
|
|
20240703,094400,36477424,1603,1603,1603,1596,3
|
|
20240703,094300,36472622,1597,1600,1600,1597,4000
|
|
20240703,094200,30074499,1600,1600,1600,1600,650
|
|
20240703,094100,29034499,1600,1602,1602,1600,5000
|
|
20240703,094000,21030517,1603,1608,1608,1603,220
|
|
20240703,093900,20676857,1603,1603,1603,1603,480
|
|
20240703,093800,19907417,1602,1602,1602,1602,0
|
|
20240703,093700,19907417,1602,1604,1604,1602,3729
|
|
20240703,093600,13928439,1605,1605,1605,1605,579
|
|
20240703,093500,12999144,1605,1607,1607,1605,1000
|
|
20240703,093400,11393297,1609,1609,1609,1609,0
|
|
20240703,093300,11393297,1609,1609,1609,1609,0
|
|
20240703,093200,11393297,1609,1609,1609,1609,0
|
|
20240703,093100,11393297,1609,1608,1609,1608,115
|
|
20240703,093000,11208363,1609,1609,1609,1609,0
|
|
20240703,092900,11208363,1609,1609,1609,1609,12
|
|
20240703,092800,11189055,1610,1610,1610,1610,0
|
|
20240703,092700,11189055,1610,1610,1610,1609,3
|
|
20240703,092600,11184226,1610,1605,1610,1605,53
|
|
20240703,092500,11098911,1605,1600,1605,1600,50
|
|
20240703,092400,11018717,1600,1600,1600,1600,22
|
|
20240703,092300,10983517,1600,1599,1600,1599,628
|
|
20240703,092200,9978784,1598,1599,1599,1598,4
|
|
20240703,092100,9972390,1600,1600,1600,1600,0
|
|
20240703,092000,9972390,1600,1600,1600,1600,0
|
|
20240703,091900,9972390,1600,1600,1600,1600,1
|
|
20240703,091800,9970790,1593,1593,1593,1593,751
|
|
20240703,091700,8774447,1593,1593,1593,1593,0
|
|
20240703,091600,8774447,1593,1593,1593,1593,0
|
|
20240703,091500,8774447,1593,1600,1610,1593,757
|
|
20240703,091400,7562937,1597,1593,1597,1593,239
|
|
20240703,091300,7181282,1593,1593,1593,1593,0
|
|
20240703,091200,7181282,1593,1593,1593,1593,0
|
|
20240703,091100,7181282,1593,1595,1597,1593,923
|
|
20240703,091000,5708723,1595,1595,1595,1595,27
|
|
20240703,090900,5665658,1596,1596,1596,1596,268
|
|
20240703,090800,5237930,1597,1597,1597,1597,0
|
|
20240703,090700,5237930,1597,1597,1597,1597,175
|
|
20240703,090600,4958455,1597,1597,1597,1597,0
|
|
20240703,090500,4958455,1597,1597,1597,1597,323
|
|
20240703,090400,4442624,1597,1597,1597,1597,301
|
|
20240703,090300,3961927,1596,1596,1596,1596,1164
|
|
20240703,090200,2104183,1596,1593,1596,1593,242
|
|
20240703,090100,1718209,1593,1593,1593,1593,10
|
|
20240703,090000,1702279,1593,1597,1597,1593,1066
|