583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184000,130296319,1558,1558,1558,1558,884
|
|
20240704,183900,130296319,1558,1558,1558,1558,0
|
|
20240704,183800,130296319,1558,1558,1558,1558,0
|
|
20240704,183700,130296319,1558,1558,1558,1558,0
|
|
20240704,183600,130296319,1558,1558,1558,1558,0
|
|
20240704,183500,130296319,1558,1558,1558,1558,0
|
|
20240704,183400,130296319,1558,1558,1558,1558,0
|
|
20240704,183300,130296319,1558,1558,1558,1558,0
|
|
20240704,183200,130296319,1558,1558,1558,1558,0
|
|
20240704,183100,130296319,1558,1558,1558,1558,0
|
|
20240704,183000,130296319,1558,1558,1558,1558,0
|
|
20240704,182900,130296319,1558,1558,1558,1558,0
|
|
20240704,182800,130296319,1558,1558,1558,1558,0
|
|
20240704,182700,130296319,1558,1558,1558,1558,0
|
|
20240704,182600,130296319,1558,1558,1558,1558,0
|
|
20240704,182500,130296319,1558,1558,1558,1558,0
|
|
20240704,182400,130296319,1558,1558,1558,1558,0
|
|
20240704,182300,130296319,1558,1558,1558,1558,0
|
|
20240704,182200,130296319,1558,1558,1558,1558,0
|
|
20240704,182100,130296319,1558,1558,1558,1558,0
|
|
20240704,182000,130296319,1558,1558,1558,1558,0
|
|
20240704,181900,130296319,1558,1558,1558,1558,0
|
|
20240704,181800,130296319,1558,1558,1558,1558,0
|
|
20240704,181700,130296319,1558,1558,1558,1558,0
|
|
20240704,181600,130296319,1558,1558,1558,1558,0
|
|
20240704,181500,130296319,1558,1558,1558,1558,0
|
|
20240704,181400,130296319,1558,1558,1558,1558,0
|
|
20240704,181300,130296319,1558,1558,1558,1558,0
|
|
20240704,181200,130296319,1558,1558,1558,1558,0
|
|
20240704,181100,130296319,1558,1558,1558,1558,0
|
|
20240704,181000,130296319,1558,1558,1558,1558,884
|
|
20240704,180900,130296319,1558,1558,1558,1558,0
|
|
20240704,180800,130296319,1558,1558,1558,1558,0
|
|
20240704,180700,130296319,1558,1558,1558,1558,0
|
|
20240704,180600,130296319,1558,1558,1558,1558,0
|
|
20240704,180500,130296319,1558,1558,1558,1558,0
|
|
20240704,180400,130296319,1558,1558,1558,1558,0
|
|
20240704,180300,130296319,1558,1558,1558,1558,0
|
|
20240704,180200,130296319,1558,1558,1558,1558,0
|
|
20240704,180100,130296319,1558,1558,1558,1558,0
|
|
20240704,180000,130296319,1558,1558,1558,1558,0
|
|
20240704,175900,130296319,1558,1558,1558,1558,0
|
|
20240704,175800,130296319,1558,1558,1558,1558,0
|
|
20240704,175700,130296319,1558,1558,1558,1558,0
|
|
20240704,175600,130296319,1558,1558,1558,1558,0
|
|
20240704,175500,130296319,1558,1558,1558,1558,0
|
|
20240704,175400,130296319,1558,1558,1558,1558,0
|
|
20240704,175300,130296319,1558,1558,1558,1558,0
|
|
20240704,175200,130296319,1558,1558,1558,1558,0
|
|
20240704,175100,130296319,1558,1558,1558,1558,0
|
|
20240704,175000,130296319,1558,1558,1558,1558,0
|
|
20240704,174900,130296319,1558,1558,1558,1558,0
|
|
20240704,174800,130296319,1558,1558,1558,1558,0
|
|
20240704,174700,130296319,1558,1558,1558,1558,0
|
|
20240704,174600,130296319,1558,1558,1558,1558,0
|
|
20240704,174500,130296319,1558,1558,1558,1558,0
|
|
20240704,174400,130296319,1558,1558,1558,1558,0
|
|
20240704,174300,130296319,1558,1558,1558,1558,0
|
|
20240704,174200,130296319,1558,1558,1558,1558,0
|
|
20240704,174100,130296319,1558,1558,1558,1558,0
|
|
20240704,174000,130296319,1558,1558,1558,1558,884
|
|
20240704,173900,130296319,1558,1558,1558,1558,0
|
|
20240704,173800,130296319,1558,1558,1558,1558,0
|
|
20240704,173700,130296319,1558,1558,1558,1558,0
|
|
20240704,173600,130296319,1558,1558,1558,1558,0
|
|
20240704,173500,130296319,1558,1558,1558,1558,0
|
|
20240704,173400,130296319,1558,1558,1558,1558,0
|
|
20240704,173300,130296319,1558,1558,1558,1558,0
|
|
20240704,173200,130296319,1558,1558,1558,1558,0
|
|
20240704,173100,130296319,1558,1558,1558,1558,0
|
|
20240704,173000,130296319,1558,1558,1558,1558,0
|
|
20240704,172900,130296319,1558,1558,1558,1558,0
|
|
20240704,172800,130296319,1558,1558,1558,1558,0
|
|
20240704,172700,130296319,1558,1558,1558,1558,0
|
|
20240704,172600,130296319,1558,1558,1558,1558,0
|
|
20240704,172500,130296319,1558,1558,1558,1558,0
|
|
20240704,172400,130296319,1558,1558,1558,1558,0
|
|
20240704,172300,130296319,1558,1558,1558,1558,0
|
|
20240704,172200,130296319,1558,1558,1558,1558,0
|
|
20240704,172100,130296319,1558,1558,1558,1558,0
|
|
20240704,172000,130296319,1558,1558,1558,1558,0
|
|
20240704,171900,130296319,1558,1558,1558,1558,0
|
|
20240704,171800,130296319,1558,1558,1558,1558,0
|
|
20240704,171700,130296319,1558,1558,1558,1558,0
|
|
20240704,171600,130296319,1558,1558,1558,1558,0
|
|
20240704,171500,130296319,1558,1558,1558,1558,0
|
|
20240704,171400,130296319,1558,1558,1558,1558,0
|
|
20240704,171300,130296319,1558,1558,1558,1558,0
|
|
20240704,171200,130296319,1558,1558,1558,1558,0
|
|
20240704,171100,130296319,1558,1558,1558,1558,0
|
|
20240704,171000,130296319,1558,1558,1558,1558,884
|
|
20240704,170900,130296319,1558,1558,1558,1558,0
|
|
20240704,170800,130296319,1558,1558,1558,1558,0
|
|
20240704,170700,130296319,1558,1558,1558,1558,0
|
|
20240704,170600,130296319,1558,1558,1558,1558,0
|
|
20240704,170500,130296319,1558,1558,1558,1558,0
|
|
20240704,170400,130296319,1558,1558,1558,1558,0
|
|
20240704,170300,130296319,1558,1558,1558,1558,0
|
|
20240704,170200,130296319,1558,1558,1558,1558,0
|
|
20240704,170100,130296319,1558,1558,1558,1558,0
|
|
20240704,170000,130296319,1558,1558,1558,1558,0
|
|
20240704,165900,130296319,1558,1558,1558,1558,0
|
|
20240704,165800,130296319,1558,1558,1558,1558,0
|
|
20240704,165700,130296319,1558,1558,1558,1558,0
|
|
20240704,165600,130296319,1558,1558,1558,1558,0
|
|
20240704,165500,130296319,1558,1558,1558,1558,0
|
|
20240704,165400,130296319,1558,1558,1558,1558,0
|
|
20240704,165300,130296319,1558,1558,1558,1558,0
|
|
20240704,165200,130296319,1558,1558,1558,1558,0
|
|
20240704,165100,130296319,1558,1558,1558,1558,0
|
|
20240704,165000,130296319,1558,1558,1558,1558,0
|
|
20240704,164900,130296319,1558,1558,1558,1558,0
|
|
20240704,164800,130296319,1558,1558,1558,1558,0
|
|
20240704,164700,130296319,1558,1558,1558,1558,0
|
|
20240704,164600,130296319,1558,1558,1558,1558,0
|
|
20240704,164500,130296319,1558,1558,1558,1558,0
|
|
20240704,164400,130296319,1558,1558,1558,1558,0
|
|
20240704,164300,130296319,1558,1558,1558,1558,0
|
|
20240704,164200,130296319,1558,1558,1558,1558,0
|
|
20240704,164100,130296319,1558,1558,1558,1558,0
|
|
20240704,164000,130296319,1558,1558,1558,1558,884
|
|
20240704,163900,130296319,1558,1558,1558,1558,0
|
|
20240704,163800,130296319,1558,1558,1558,1558,0
|
|
20240704,163700,130296319,1558,1558,1558,1558,0
|
|
20240704,163600,130296319,1558,1558,1558,1558,0
|
|
20240704,163500,130296319,1558,1558,1558,1558,0
|
|
20240704,163400,130296319,1558,1558,1558,1558,0
|
|
20240704,163300,130296319,1558,1558,1558,1558,0
|
|
20240704,163200,130296319,1558,1558,1558,1558,0
|
|
20240704,163100,130296319,1558,1558,1558,1558,0
|
|
20240704,163000,130296319,1558,1558,1558,1558,0
|
|
20240704,162900,130296319,1558,1558,1558,1558,0
|
|
20240704,162800,130296319,1558,1558,1558,1558,0
|
|
20240704,162700,130296319,1558,1558,1558,1558,0
|
|
20240704,162600,130296319,1558,1558,1558,1558,0
|
|
20240704,162500,130296319,1558,1558,1558,1558,0
|
|
20240704,162400,130296319,1558,1558,1558,1558,0
|
|
20240704,162300,130296319,1558,1558,1558,1558,0
|
|
20240704,162200,130296319,1558,1558,1558,1558,0
|
|
20240704,162100,130296319,1558,1558,1558,1558,0
|
|
20240704,162000,130296319,1558,1558,1558,1558,0
|
|
20240704,161900,130296319,1558,1558,1558,1558,0
|
|
20240704,161800,130296319,1558,1558,1558,1558,0
|
|
20240704,161700,130296319,1558,1558,1558,1558,0
|
|
20240704,161600,130296319,1558,1558,1558,1558,0
|
|
20240704,161500,130296319,1558,1558,1558,1558,0
|
|
20240704,161400,130296319,1558,1558,1558,1558,0
|
|
20240704,161300,130296319,1558,1558,1558,1558,0
|
|
20240704,161200,130296319,1558,1558,1558,1558,0
|
|
20240704,161100,130296319,1558,1558,1558,1558,0
|
|
20240704,161000,130296319,1558,1558,1558,1558,884
|
|
20240704,160900,130296319,1558,1558,1558,1558,0
|
|
20240704,160800,130296319,1558,1558,1558,1558,0
|
|
20240704,160700,130296319,1558,1558,1558,1558,0
|
|
20240704,160600,130296319,1558,1558,1558,1558,0
|
|
20240704,160500,130296319,1558,1558,1558,1558,0
|
|
20240704,160400,130296319,1558,1558,1558,1558,0
|
|
20240704,160300,130296319,1558,1558,1558,1558,0
|
|
20240704,160200,130296319,1558,1558,1558,1558,0
|
|
20240704,160100,130296319,1558,1558,1558,1558,0
|
|
20240704,160000,130296319,1558,1558,1558,1558,0
|
|
20240704,155900,130296319,1558,1558,1558,1558,0
|
|
20240704,155800,130296319,1558,1558,1558,1558,0
|
|
20240704,155700,130296319,1558,1558,1558,1558,0
|
|
20240704,155600,130296319,1558,1558,1558,1558,0
|
|
20240704,155500,130296319,1558,1558,1558,1558,0
|
|
20240704,155400,130296319,1558,1558,1558,1558,0
|
|
20240704,155300,130296319,1558,1558,1558,1558,0
|
|
20240704,155200,130296319,1558,1558,1558,1558,0
|
|
20240704,155100,130296319,1558,1558,1558,1558,0
|
|
20240704,155000,130296319,1558,1558,1558,1558,0
|
|
20240704,154900,130296319,1558,1558,1558,1558,0
|
|
20240704,154800,130296319,1558,1558,1558,1558,0
|
|
20240704,154700,130296319,1558,1558,1558,1558,0
|
|
20240704,154600,130296319,1558,1558,1558,1558,0
|
|
20240704,154500,130296319,1558,1558,1558,1558,0
|
|
20240704,154400,130296319,1558,1558,1558,1558,0
|
|
20240704,154300,130296319,1558,1558,1558,1558,0
|
|
20240704,154200,130296319,1558,1558,1558,1558,0
|
|
20240704,154100,130296319,1558,1558,1558,1558,0
|
|
20240704,154000,130296319,1558,1558,1558,1558,884
|
|
20240704,153900,130296319,1558,1558,1558,1558,0
|
|
20240704,153800,130296319,1558,1558,1558,1558,0
|
|
20240704,153700,130296319,1558,1558,1558,1558,0
|
|
20240704,153600,130296319,1558,1558,1558,1558,0
|
|
20240704,153500,130296319,1558,1558,1558,1558,0
|
|
20240704,153400,130296319,1558,1558,1558,1558,0
|
|
20240704,153300,130296319,1558,1558,1558,1558,0
|
|
20240704,153200,130296319,1558,1558,1558,1558,0
|
|
20240704,153100,130296319,1558,1558,1558,1558,0
|
|
20240704,153000,130296319,1558,1558,1558,1558,884
|
|
20240704,152900,128919047,1557,1557,1557,1557,0
|
|
20240704,152800,128919047,1557,1557,1557,1557,0
|
|
20240704,152700,128919047,1557,1557,1557,1557,0
|
|
20240704,152600,128919047,1557,1557,1557,1557,0
|
|
20240704,152500,128919047,1557,1557,1557,1557,0
|
|
20240704,152400,128919047,1557,1557,1557,1557,0
|
|
20240704,152300,128919047,1557,1557,1557,1557,0
|
|
20240704,152200,128919047,1557,1557,1557,1557,0
|
|
20240704,152100,128919047,1557,1557,1557,1557,0
|
|
20240704,152000,128919047,1557,1557,1557,1557,0
|
|
20240704,151900,128919047,1557,1557,1557,1557,80
|
|
20240704,151800,128794487,1557,1557,1557,1557,10
|
|
20240704,151700,128778917,1555,1555,1555,1555,0
|
|
20240704,151600,128778917,1555,1555,1555,1555,316
|
|
20240704,151500,128287537,1558,1558,1558,1558,0
|
|
20240704,151400,128287537,1558,1558,1558,1558,0
|
|
20240704,151300,128287537,1558,1558,1558,1558,1
|
|
20240704,151200,128285979,1555,1555,1555,1555,2
|
|
20240704,151100,128282869,1557,1557,1557,1557,0
|
|
20240704,151000,128282869,1557,1554,1558,1554,525
|
|
20240704,150900,127466445,1555,1556,1556,1555,1899
|
|
20240704,150800,124513249,1556,1556,1556,1556,449
|
|
20240704,150700,123814605,1556,1555,1556,1555,1279
|
|
20240704,150600,121825454,1555,1555,1555,1555,33
|
|
20240704,150500,121774139,1556,1556,1556,1556,193
|
|
20240704,150400,121473831,1556,1556,1556,1556,0
|
|
20240704,150300,121473831,1556,1556,1556,1556,0
|
|
20240704,150200,121473831,1556,1556,1556,1556,0
|
|
20240704,150100,121473831,1556,1556,1556,1556,0
|
|
20240704,150000,121473831,1556,1556,1556,1556,1
|
|
20240704,145900,121472275,1559,1559,1559,1559,0
|
|
20240704,145800,121472275,1559,1554,1559,1552,638
|
|
20240704,145700,120481992,1559,1559,1559,1559,0
|
|
20240704,145600,120481992,1559,1559,1559,1559,0
|
|
20240704,145500,120481992,1559,1559,1559,1559,0
|
|
20240704,145400,120481992,1559,1559,1559,1559,0
|
|
20240704,145300,120481992,1559,1553,1559,1552,1528
|
|
20240704,145200,118109872,1553,1554,1554,1553,100
|
|
20240704,145100,117954567,1553,1553,1553,1553,72
|
|
20240704,145000,117842751,1560,1560,1560,1560,0
|
|
20240704,144900,117842751,1560,1560,1560,1560,0
|
|
20240704,144800,117842751,1560,1560,1560,1560,54
|
|
20240704,144700,117758511,1560,1560,1560,1560,1
|
|
20240704,144600,117756951,1553,1555,1555,1553,99
|
|
20240704,144500,117603040,1562,1562,1562,1562,10
|
|
20240704,144400,117587420,1562,1555,1562,1555,2
|
|
20240704,144300,117584303,1562,1562,1562,1562,0
|
|
20240704,144200,117584303,1562,1562,1562,1562,0
|
|
20240704,144100,117584303,1562,1563,1563,1555,83
|
|
20240704,144000,117454858,1556,1565,1565,1556,125
|
|
20240704,143900,117260174,1566,1566,1566,1566,1
|
|
20240704,143800,117258608,1567,1567,1567,1567,1
|
|
20240704,143700,117257041,1556,1562,1562,1555,1376
|
|
20240704,143600,115116976,1562,1568,1568,1562,1422
|
|
20240704,143500,112894348,1568,1570,1570,1568,2001
|
|
20240704,143400,109752780,1577,1554,1577,1554,14104
|
|
20240704,143300,87654757,1554,1554,1554,1554,0
|
|
20240704,143200,87654757,1554,1554,1554,1554,0
|
|
20240704,143100,87654757,1554,1554,1554,1554,0
|
|
20240704,143000,87654757,1554,1554,1554,1554,0
|
|
20240704,142900,87654757,1554,1554,1554,1554,1
|
|
20240704,142800,87653203,1553,1553,1553,1553,0
|
|
20240704,142700,87653203,1553,1553,1553,1553,0
|
|
20240704,142600,87653203,1553,1553,1553,1553,0
|
|
20240704,142500,87653203,1553,1553,1553,1553,0
|
|
20240704,142400,87653203,1553,1553,1553,1553,0
|
|
20240704,142300,87653203,1553,1553,1553,1553,0
|
|
20240704,142200,87653203,1553,1554,1554,1553,96
|
|
20240704,142100,87504105,1554,1554,1554,1554,0
|
|
20240704,142000,87504105,1554,1554,1554,1554,0
|
|
20240704,141900,87504105,1554,1554,1554,1554,0
|
|
20240704,141800,87504105,1554,1554,1554,1554,0
|
|
20240704,141700,87504105,1554,1554,1554,1554,0
|
|
20240704,141600,87504105,1554,1554,1554,1554,0
|
|
20240704,141500,87504105,1554,1554,1554,1554,0
|
|
20240704,141400,87504105,1554,1554,1554,1554,1
|
|
20240704,141300,87502551,1553,1553,1553,1553,10
|
|
20240704,141200,87487021,1553,1553,1553,1553,0
|
|
20240704,141100,87487021,1553,1553,1553,1553,500
|
|
20240704,141000,86710521,1554,1554,1554,1554,0
|
|
20240704,140900,86710521,1554,1554,1554,1554,0
|
|
20240704,140800,86710521,1554,1554,1554,1554,5
|
|
20240704,140700,86702751,1554,1554,1554,1554,1
|
|
20240704,140600,86701197,1554,1554,1554,1554,1
|
|
20240704,140500,86699643,1553,1553,1553,1553,10
|
|
20240704,140400,86684113,1553,1553,1553,1553,0
|
|
20240704,140300,86684113,1553,1553,1553,1553,100
|
|
20240704,140200,86528813,1554,1554,1554,1554,0
|
|
20240704,140100,86528813,1554,1554,1554,1554,0
|
|
20240704,140000,86528813,1554,1554,1554,1554,32
|
|
20240704,135900,86479085,1554,1552,1554,1551,119
|
|
20240704,135800,86294361,1554,1554,1554,1554,0
|
|
20240704,135700,86294361,1554,1554,1554,1554,0
|
|
20240704,135600,86294361,1554,1554,1554,1554,0
|
|
20240704,135500,86294361,1554,1554,1554,1554,1
|
|
20240704,135400,86292807,1551,1551,1551,1551,0
|
|
20240704,135300,86292807,1551,1551,1551,1551,0
|
|
20240704,135200,86292807,1551,1551,1551,1551,0
|
|
20240704,135100,86292807,1551,1553,1553,1551,653
|
|
20240704,135000,85279195,1554,1554,1554,1554,100
|
|
20240704,134900,85123795,1554,1554,1554,1554,0
|
|
20240704,134800,85123795,1554,1554,1554,1554,0
|
|
20240704,134700,85123795,1554,1554,1554,1554,0
|
|
20240704,134600,85123795,1554,1554,1554,1554,2
|
|
20240704,134500,85120687,1552,1552,1552,1552,0
|
|
20240704,134400,85120687,1552,1552,1552,1552,0
|
|
20240704,134300,85120687,1552,1552,1552,1552,0
|
|
20240704,134200,85120687,1552,1552,1552,1552,784
|
|
20240704,134100,83903919,1552,1552,1552,1552,29
|
|
20240704,134000,83858911,1552,1552,1552,1552,42
|
|
20240704,133900,83793727,1552,1552,1552,1552,300
|
|
20240704,133800,83328127,1552,1552,1552,1552,1000
|
|
20240704,133700,81776127,1552,1552,1552,1552,10
|
|
20240704,133600,81760607,1552,1552,1552,1552,0
|
|
20240704,133500,81760607,1552,1552,1552,1551,118
|
|
20240704,133400,81577557,1552,1552,1552,1552,0
|
|
20240704,133300,81577557,1552,1552,1552,1552,10
|
|
20240704,133200,81562037,1552,1552,1552,1552,5
|
|
20240704,133100,81554277,1552,1552,1552,1552,1
|
|
20240704,133000,81552725,1551,1551,1551,1551,0
|
|
20240704,132900,81552725,1551,1551,1551,1551,104
|
|
20240704,132800,81391421,1552,1552,1552,1552,427
|
|
20240704,132700,80728717,1554,1554,1554,1554,0
|
|
20240704,132600,80728717,1554,1554,1554,1554,1
|
|
20240704,132500,80727163,1553,1553,1553,1553,0
|
|
20240704,132400,80727163,1553,1553,1553,1553,0
|
|
20240704,132300,80727163,1553,1553,1553,1553,0
|
|
20240704,132200,80727163,1553,1553,1553,1553,0
|
|
20240704,132100,80727163,1553,1553,1553,1553,10
|
|
20240704,132000,80711633,1554,1554,1554,1554,0
|
|
20240704,131900,80711633,1554,1554,1554,1554,0
|
|
20240704,131800,80711633,1554,1554,1554,1554,0
|
|
20240704,131700,80711633,1554,1554,1554,1554,0
|
|
20240704,131600,80711633,1554,1554,1554,1554,0
|
|
20240704,131500,80711633,1554,1554,1554,1554,0
|
|
20240704,131400,80711633,1554,1554,1554,1554,1
|
|
20240704,131300,80710079,1552,1552,1552,1552,0
|
|
20240704,131200,80710079,1552,1552,1552,1552,87
|
|
20240704,131100,80575055,1552,1553,1553,1552,3000
|
|
20240704,131000,75918807,1554,1554,1554,1554,0
|
|
20240704,130900,75918807,1554,1554,1554,1554,0
|
|
20240704,130800,75918807,1554,1554,1554,1554,0
|
|
20240704,130700,75918807,1554,1554,1554,1554,0
|
|
20240704,130600,75918807,1554,1554,1554,1554,0
|
|
20240704,130500,75918807,1554,1553,1554,1553,185
|
|
20240704,130400,75631452,1553,1553,1553,1553,0
|
|
20240704,130300,75631452,1553,1553,1553,1553,0
|
|
20240704,130200,75631452,1553,1553,1553,1553,69
|
|
20240704,130100,75524295,1553,1553,1553,1553,0
|
|
20240704,130000,75524295,1553,1554,1554,1553,32
|
|
20240704,125900,75474598,1553,1553,1553,1553,500
|
|
20240704,125800,74698098,1554,1554,1554,1554,1
|
|
20240704,125700,74696544,1554,1554,1554,1554,2
|
|
20240704,125600,74693436,1554,1554,1554,1554,3
|
|
20240704,125500,74688774,1553,1553,1553,1553,19
|
|
20240704,125400,74659267,1552,1552,1552,1552,0
|
|
20240704,125300,74659267,1552,1552,1552,1552,0
|
|
20240704,125200,74659267,1552,1552,1552,1552,0
|
|
20240704,125100,74659267,1552,1552,1552,1552,0
|
|
20240704,125000,74659267,1552,1552,1552,1552,0
|
|
20240704,124900,74659267,1552,1552,1552,1552,0
|
|
20240704,124800,74659267,1552,1553,1553,1552,208
|
|
20240704,124700,74336405,1554,1554,1554,1554,0
|
|
20240704,124600,74336405,1554,1554,1554,1554,0
|
|
20240704,124500,74336405,1554,1554,1554,1554,0
|
|
20240704,124400,74336405,1554,1554,1554,1554,0
|
|
20240704,124300,74336405,1554,1554,1554,1554,0
|
|
20240704,124200,74336405,1554,1554,1554,1554,0
|
|
20240704,124100,74336405,1554,1554,1554,1554,3
|
|
20240704,124000,74331743,1554,1554,1554,1554,0
|
|
20240704,123900,74331743,1554,1554,1554,1554,0
|
|
20240704,123800,74331743,1554,1554,1554,1554,0
|
|
20240704,123700,74331743,1554,1554,1554,1554,0
|
|
20240704,123600,74331743,1554,1554,1554,1554,0
|
|
20240704,123500,74331743,1554,1554,1554,1554,0
|
|
20240704,123400,74331743,1554,1554,1554,1554,3
|
|
20240704,123300,74327081,1553,1553,1553,1553,0
|
|
20240704,123200,74327081,1553,1553,1553,1553,0
|
|
20240704,123100,74327081,1553,1553,1553,1553,0
|
|
20240704,123000,74327081,1553,1553,1553,1553,201
|
|
20240704,122900,74014928,1553,1553,1553,1553,86
|
|
20240704,122800,73881370,1552,1552,1552,1552,0
|
|
20240704,122700,73881370,1552,1552,1552,1552,0
|
|
20240704,122600,73881370,1552,1552,1552,1552,0
|
|
20240704,122500,73881370,1552,1552,1552,1552,87
|
|
20240704,122400,73746346,1553,1553,1553,1553,0
|
|
20240704,122300,73746346,1553,1553,1553,1553,0
|
|
20240704,122200,73746346,1553,1553,1553,1553,0
|
|
20240704,122100,73746346,1553,1553,1553,1553,3
|
|
20240704,122000,73741687,1553,1553,1553,1553,0
|
|
20240704,121900,73741687,1553,1553,1553,1553,65
|
|
20240704,121800,73640742,1552,1552,1552,1552,5
|
|
20240704,121700,73632982,1552,1552,1552,1552,0
|
|
20240704,121600,73632982,1552,1552,1552,1552,0
|
|
20240704,121500,73632982,1552,1552,1552,1552,0
|
|
20240704,121400,73632982,1552,1552,1552,1552,3322
|
|
20240704,121300,68477238,1552,1552,1552,1552,0
|
|
20240704,121200,68477238,1552,1552,1552,1552,0
|
|
20240704,121100,68477238,1552,1552,1552,1552,0
|
|
20240704,121000,68477238,1552,1552,1552,1552,0
|
|
20240704,120900,68477238,1552,1552,1552,1552,0
|
|
20240704,120800,68477238,1552,1552,1552,1552,0
|
|
20240704,120700,68477238,1552,1552,1552,1552,0
|
|
20240704,120600,68477238,1552,1552,1552,1552,0
|
|
20240704,120500,68477238,1552,1552,1552,1552,0
|
|
20240704,120400,68477238,1552,1552,1552,1552,1700
|
|
20240704,120300,65838838,1552,1552,1552,1552,0
|
|
20240704,120200,65838838,1552,1552,1552,1552,0
|
|
20240704,120100,65838838,1552,1552,1552,1552,87
|
|
20240704,120000,65703814,1554,1553,1554,1553,337
|
|
20240704,115900,65180353,1553,1553,1553,1553,3230
|
|
20240704,115800,60164163,1553,1553,1553,1553,0
|
|
20240704,115700,60164163,1553,1553,1553,1553,0
|
|
20240704,115600,60164163,1553,1553,1553,1553,0
|
|
20240704,115500,60164163,1553,1553,1553,1553,0
|
|
20240704,115400,60164163,1553,1554,1554,1553,181
|
|
20240704,115300,59883019,1554,1554,1554,1554,13
|
|
20240704,115200,59862817,1554,1554,1554,1554,13
|
|
20240704,115100,59842615,1554,1554,1554,1554,1
|
|
20240704,115000,59841061,1554,1554,1554,1554,17
|
|
20240704,114900,59814643,1553,1553,1553,1553,0
|
|
20240704,114800,59814643,1553,1553,1553,1553,18
|
|
20240704,114700,59786689,1554,1554,1554,1554,1
|
|
20240704,114600,59785135,1554,1554,1554,1554,6
|
|
20240704,114500,59775811,1554,1554,1554,1554,4
|
|
20240704,114400,59769595,1554,1554,1554,1554,5
|
|
20240704,114300,59761825,1554,1554,1554,1554,7
|
|
20240704,114200,59750947,1554,1554,1554,1554,2
|
|
20240704,114100,59747839,1554,1554,1554,1554,100
|
|
20240704,114000,59592439,1554,1554,1554,1554,50
|
|
20240704,113900,59514739,1554,1554,1554,1554,0
|
|
20240704,113800,59514739,1554,1554,1554,1554,11
|
|
20240704,113700,59497645,1553,1554,1554,1553,287
|
|
20240704,113600,59051734,1554,1554,1554,1554,500
|
|
20240704,113500,58274734,1554,1554,1554,1554,1000
|
|
20240704,113400,56720734,1554,1554,1554,1554,0
|
|
20240704,113300,56720734,1554,1554,1554,1554,0
|
|
20240704,113200,56720734,1554,1554,1554,1554,10
|
|
20240704,113100,56705194,1554,1554,1554,1554,0
|
|
20240704,113000,56705194,1554,1554,1554,1554,0
|
|
20240704,112900,56705194,1554,1554,1554,1554,0
|
|
20240704,112800,56705194,1554,1554,1554,1554,0
|
|
20240704,112700,56705194,1554,1554,1554,1554,300
|
|
20240704,112600,56238994,1554,1554,1554,1554,0
|
|
20240704,112500,56238994,1554,1554,1554,1554,0
|
|
20240704,112400,56238994,1554,1554,1554,1554,10
|
|
20240704,112300,56223454,1554,1554,1554,1554,0
|
|
20240704,112200,56223454,1554,1554,1554,1554,0
|
|
20240704,112100,56223454,1554,1554,1554,1554,2
|
|
20240704,112000,56220346,1554,1554,1554,1554,2
|
|
20240704,111900,56217238,1554,1554,1554,1554,0
|
|
20240704,111800,56217238,1554,1554,1554,1554,6
|
|
20240704,111700,56207914,1554,1554,1554,1554,515
|
|
20240704,111600,55407604,1553,1553,1553,1553,0
|
|
20240704,111500,55407604,1553,1553,1553,1553,0
|
|
20240704,111400,55407604,1553,1553,1553,1553,87
|
|
20240704,111300,55272493,1554,1554,1554,1554,0
|
|
20240704,111200,55272493,1554,1554,1554,1554,65
|
|
20240704,111100,55171483,1554,1554,1554,1554,10
|
|
20240704,111000,55155943,1554,1554,1554,1554,0
|
|
20240704,110900,55155943,1554,1554,1554,1554,0
|
|
20240704,110800,55155943,1554,1554,1554,1554,0
|
|
20240704,110700,55155943,1554,1554,1554,1554,0
|
|
20240704,110600,55155943,1554,1554,1554,1554,0
|
|
20240704,110500,55155943,1554,1554,1554,1554,0
|
|
20240704,110400,55155943,1554,1554,1554,1554,0
|
|
20240704,110300,55155943,1554,1554,1554,1554,1
|
|
20240704,110200,55154389,1554,1554,1554,1554,199
|
|
20240704,110100,54845143,1554,1553,1554,1553,55
|
|
20240704,110000,54759724,1554,1554,1554,1554,27
|
|
20240704,105900,54717766,1554,1554,1554,1554,18
|
|
20240704,105800,54689794,1554,1554,1554,1554,37
|
|
20240704,105700,54632296,1554,1555,1555,1554,62
|
|
20240704,105600,54535940,1555,1555,1555,1555,6
|
|
20240704,105500,54526610,1555,1555,1555,1555,19
|
|
20240704,105400,54497065,1555,1555,1555,1555,7
|
|
20240704,105300,54486180,1555,1555,1555,1555,1
|
|
20240704,105200,54484625,1555,1555,1555,1555,12
|
|
20240704,105100,54465965,1555,1555,1555,1555,1
|
|
20240704,105000,54464410,1553,1556,1556,1553,101
|
|
20240704,104900,54307482,1556,1556,1556,1556,10
|
|
20240704,104800,54291922,1557,1557,1557,1557,0
|
|
20240704,104700,54291922,1557,1557,1557,1557,0
|
|
20240704,104600,54291922,1557,1557,1557,1557,0
|
|
20240704,104500,54291922,1557,1557,1557,1557,0
|
|
20240704,104400,54291922,1557,1557,1557,1557,0
|
|
20240704,104300,54291922,1557,1557,1557,1557,0
|
|
20240704,104200,54291922,1557,1557,1557,1557,130
|
|
20240704,104100,54089512,1557,1557,1557,1557,80
|
|
20240704,104000,53964952,1557,1557,1557,1557,0
|
|
20240704,103900,53964952,1557,1557,1557,1557,6
|
|
20240704,103800,53955610,1557,1557,1557,1557,0
|
|
20240704,103700,53955610,1557,1557,1557,1557,20
|
|
20240704,103600,53924470,1557,1553,1557,1553,2
|
|
20240704,103500,53921360,1553,1554,1554,1553,500
|
|
20240704,103400,53144858,1553,1553,1553,1553,0
|
|
20240704,103300,53144858,1553,1553,1553,1553,0
|
|
20240704,103200,53144858,1553,1553,1553,1553,0
|
|
20240704,103100,53144858,1553,1553,1553,1553,0
|
|
20240704,103000,53144858,1553,1553,1553,1553,4
|
|
20240704,102900,53138646,1552,1552,1552,1552,0
|
|
20240704,102800,53138646,1552,1552,1552,1552,0
|
|
20240704,102700,53138646,1552,1552,1552,1552,87
|
|
20240704,102600,53003622,1552,1552,1552,1552,4545
|
|
20240704,102500,45949782,1553,1554,1554,1553,1061
|
|
20240704,102400,44301749,1553,1554,1554,1553,400
|
|
20240704,102300,43680413,1554,1557,1557,1554,11
|
|
20240704,102200,43663316,1554,1554,1554,1554,0
|
|
20240704,102100,43663316,1554,1554,1554,1554,27
|
|
20240704,102000,43621358,1554,1554,1554,1554,887
|
|
20240704,101900,42242960,1554,1554,1554,1554,1
|
|
20240704,101800,42241406,1553,1553,1553,1553,400
|
|
20240704,101700,41620206,1553,1553,1553,1553,100
|
|
20240704,101600,41464906,1554,1554,1554,1554,0
|
|
20240704,101500,41464906,1554,1554,1554,1554,0
|
|
20240704,101400,41464906,1554,1554,1554,1554,2
|
|
20240704,101300,41461798,1553,1553,1553,1553,1000
|
|
20240704,101200,39908798,1553,1553,1553,1553,1
|
|
20240704,101100,39907245,1553,1553,1553,1553,0
|
|
20240704,101000,39907245,1553,1554,1554,1553,2065
|
|
20240704,100900,36700299,1554,1554,1554,1553,2061
|
|
20240704,100800,33499505,1554,1554,1554,1553,549
|
|
20240704,100700,32646899,1554,1554,1554,1554,16
|
|
20240704,100600,32622035,1554,1554,1554,1553,45
|
|
20240704,100500,32552133,1554,1555,1555,1554,1262
|
|
20240704,100400,30590971,1555,1556,1556,1554,1584
|
|
20240704,100300,28127837,1555,1557,1557,1555,89
|
|
20240704,100200,27989427,1556,1556,1556,1556,0
|
|
20240704,100100,27989427,1556,1557,1557,1556,113
|
|
20240704,100000,27813545,1556,1556,1556,1556,0
|
|
20240704,095900,27813545,1556,1557,1557,1556,43
|
|
20240704,095800,27746630,1557,1557,1557,1557,7
|
|
20240704,095700,27735731,1557,1557,1557,1557,0
|
|
20240704,095600,27735731,1557,1557,1557,1557,2
|
|
20240704,095500,27732617,1557,1557,1557,1557,0
|
|
20240704,095400,27732617,1557,1557,1557,1557,10
|
|
20240704,095300,27717047,1557,1557,1557,1557,0
|
|
20240704,095200,27717047,1557,1557,1557,1557,0
|
|
20240704,095100,27717047,1557,1557,1557,1557,0
|
|
20240704,095000,27717047,1557,1557,1557,1557,0
|
|
20240704,094900,27717047,1557,1557,1557,1557,1
|
|
20240704,094800,27715490,1554,1554,1554,1554,87
|
|
20240704,094700,27580292,1554,1554,1554,1554,0
|
|
20240704,094600,27580292,1554,1555,1555,1554,3187
|
|
20240704,094500,22627307,1555,1555,1555,1555,12
|
|
20240704,094400,22608647,1555,1555,1555,1555,1
|
|
20240704,094300,22607092,1556,1556,1556,1556,50
|
|
20240704,094200,22529292,1557,1557,1557,1557,1
|
|
20240704,094100,22527735,1558,1558,1558,1558,70
|
|
20240704,094000,22418675,1558,1555,1558,1555,88
|
|
20240704,093900,22281832,1557,1557,1557,1557,11
|
|
20240704,093800,22264705,1558,1558,1558,1558,1
|
|
20240704,093700,22263147,1558,1558,1558,1558,1
|
|
20240704,093600,22261589,1557,1556,1557,1556,618
|
|
20240704,093500,21299962,1556,1556,1556,1556,1
|
|
20240704,093400,21298406,1556,1556,1556,1556,0
|
|
20240704,093300,21298406,1556,1555,1556,1555,547
|
|
20240704,093200,20447820,1555,1555,1555,1555,151
|
|
20240704,093100,20213015,1555,1555,1555,1555,1
|
|
20240704,093000,20211460,1555,1555,1555,1555,1
|
|
20240704,092900,20209905,1554,1555,1555,1554,21
|
|
20240704,092800,20177270,1555,1554,1555,1554,93
|
|
20240704,092700,20032746,1555,1555,1555,1555,55
|
|
20240704,092600,19947221,1556,1556,1556,1556,35
|
|
20240704,092500,19892761,1556,1556,1556,1556,2
|
|
20240704,092400,19889649,1555,1556,1556,1555,1005
|
|
20240704,092300,18326870,1556,1556,1556,1556,36
|
|
20240704,092200,18270854,1556,1556,1556,1556,112
|
|
20240704,092100,18096582,1556,1556,1557,1556,3262
|
|
20240704,092000,13020909,1557,1557,1557,1557,204
|
|
20240704,091900,12703281,1557,1557,1557,1557,7
|
|
20240704,091800,12692382,1557,1557,1557,1557,0
|
|
20240704,091700,12692382,1557,1557,1557,1557,1954
|
|
20240704,091600,9650004,1557,1557,1557,1557,64
|
|
20240704,091500,9550356,1563,1563,1563,1563,200
|
|
20240704,091400,9237756,1563,1563,1563,1563,17
|
|
20240704,091300,9211185,1563,1563,1563,1563,1
|
|
20240704,091200,9209622,1556,1556,1556,1556,4
|
|
20240704,091100,9203398,1564,1564,1564,1564,32
|
|
20240704,091000,9153350,1564,1564,1564,1564,0
|
|
20240704,090900,9153350,1564,1564,1564,1564,0
|
|
20240704,090800,9153350,1564,1564,1564,1564,0
|
|
20240704,090700,9153350,1564,1564,1564,1564,6
|
|
20240704,090600,9143966,1565,1565,1565,1565,0
|
|
20240704,090500,9143966,1565,1565,1565,1565,1
|
|
20240704,090400,9142401,1553,1555,1555,1553,375
|
|
20240704,090300,8559596,1555,1556,1567,1555,103
|
|
20240704,090200,8399399,1567,1567,1567,1567,1
|
|
20240704,090100,8397832,1555,1554,1556,1553,36
|
|
20240704,090000,8341880,1552,1551,1552,1551,5378
|