597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185400,42441164,1226,1226,1226,1226,713
|
|
20240705,185300,42441164,1226,1226,1226,1226,0
|
|
20240705,185200,42441164,1226,1226,1226,1226,0
|
|
20240705,185100,42441164,1226,1226,1226,1226,0
|
|
20240705,185000,42441164,1226,1226,1226,1226,0
|
|
20240705,184900,42441164,1226,1226,1226,1226,0
|
|
20240705,184800,42441164,1226,1226,1226,1226,0
|
|
20240705,184700,42441164,1226,1226,1226,1226,0
|
|
20240705,184600,42441164,1226,1226,1226,1226,0
|
|
20240705,184500,42441164,1226,1226,1226,1226,0
|
|
20240705,184400,42441164,1226,1226,1226,1226,0
|
|
20240705,184300,42441164,1226,1226,1226,1226,0
|
|
20240705,184200,42441164,1226,1226,1226,1226,0
|
|
20240705,184100,42441164,1226,1226,1226,1226,0
|
|
20240705,184000,42441164,1226,1226,1226,1226,0
|
|
20240705,183900,42441164,1226,1226,1226,1226,0
|
|
20240705,183800,42441164,1226,1226,1226,1226,0
|
|
20240705,183700,42441164,1226,1226,1226,1226,0
|
|
20240705,183600,42441164,1226,1226,1226,1226,0
|
|
20240705,183500,42441164,1226,1226,1226,1226,0
|
|
20240705,183400,42441164,1226,1226,1226,1226,0
|
|
20240705,183300,42441164,1226,1226,1226,1226,0
|
|
20240705,183200,42441164,1226,1226,1226,1226,0
|
|
20240705,183100,42441164,1226,1226,1226,1226,0
|
|
20240705,183000,42441164,1226,1226,1226,1226,0
|
|
20240705,182900,42441164,1226,1226,1226,1226,0
|
|
20240705,182800,42441164,1226,1226,1226,1226,0
|
|
20240705,182700,42441164,1226,1226,1226,1226,0
|
|
20240705,182600,42441164,1226,1226,1226,1226,0
|
|
20240705,182500,42441164,1226,1226,1226,1226,0
|
|
20240705,182400,42441164,1226,1226,1226,1226,713
|
|
20240705,182300,42441164,1226,1226,1226,1226,0
|
|
20240705,182200,42441164,1226,1226,1226,1226,0
|
|
20240705,182100,42441164,1226,1226,1226,1226,0
|
|
20240705,182000,42441164,1226,1226,1226,1226,0
|
|
20240705,181900,42441164,1226,1226,1226,1226,0
|
|
20240705,181800,42441164,1226,1226,1226,1226,0
|
|
20240705,181700,42441164,1226,1226,1226,1226,0
|
|
20240705,181600,42441164,1226,1226,1226,1226,0
|
|
20240705,181500,42441164,1226,1226,1226,1226,0
|
|
20240705,181400,42441164,1226,1226,1226,1226,0
|
|
20240705,181300,42441164,1226,1226,1226,1226,0
|
|
20240705,181200,42441164,1226,1226,1226,1226,0
|
|
20240705,181100,42441164,1226,1226,1226,1226,0
|
|
20240705,181000,42441164,1226,1226,1226,1226,0
|
|
20240705,180900,42441164,1226,1226,1226,1226,0
|
|
20240705,180800,42441164,1226,1226,1226,1226,0
|
|
20240705,180700,42441164,1226,1226,1226,1226,0
|
|
20240705,180600,42441164,1226,1226,1226,1226,0
|
|
20240705,180500,42441164,1226,1226,1226,1226,0
|
|
20240705,180400,42441164,1226,1226,1226,1226,0
|
|
20240705,180300,42441164,1226,1226,1226,1226,0
|
|
20240705,180200,42441164,1226,1226,1226,1226,0
|
|
20240705,180100,42441164,1226,1226,1226,1226,0
|
|
20240705,180000,42441164,1226,1226,1226,1226,0
|
|
20240705,175900,42441164,1226,1226,1226,1226,0
|
|
20240705,175800,42441164,1226,1226,1226,1226,0
|
|
20240705,175700,42441164,1226,1226,1226,1226,0
|
|
20240705,175600,42441164,1226,1226,1226,1226,0
|
|
20240705,175500,42441164,1226,1226,1226,1226,0
|
|
20240705,175400,42441164,1226,1226,1226,1226,713
|
|
20240705,175300,42441164,1226,1226,1226,1226,0
|
|
20240705,175200,42441164,1226,1226,1226,1226,0
|
|
20240705,175100,42441164,1226,1226,1226,1226,0
|
|
20240705,175000,42441164,1226,1226,1226,1226,0
|
|
20240705,174900,42441164,1226,1226,1226,1226,0
|
|
20240705,174800,42441164,1226,1226,1226,1226,0
|
|
20240705,174700,42441164,1226,1226,1226,1226,0
|
|
20240705,174600,42441164,1226,1226,1226,1226,0
|
|
20240705,174500,42441164,1226,1226,1226,1226,0
|
|
20240705,174400,42441164,1226,1226,1226,1226,0
|
|
20240705,174300,42441164,1226,1226,1226,1226,0
|
|
20240705,174200,42441164,1226,1226,1226,1226,0
|
|
20240705,174100,42441164,1226,1226,1226,1226,0
|
|
20240705,174000,42441164,1226,1226,1226,1226,0
|
|
20240705,173900,42441164,1226,1226,1226,1226,0
|
|
20240705,173800,42441164,1226,1226,1226,1226,0
|
|
20240705,173700,42441164,1226,1226,1226,1226,0
|
|
20240705,173600,42441164,1226,1226,1226,1226,0
|
|
20240705,173500,42441164,1226,1226,1226,1226,0
|
|
20240705,173400,42441164,1226,1226,1226,1226,0
|
|
20240705,173300,42441164,1226,1226,1226,1226,0
|
|
20240705,173200,42441164,1226,1226,1226,1226,0
|
|
20240705,173100,42441164,1226,1226,1226,1226,0
|
|
20240705,173000,42441164,1226,1226,1226,1226,0
|
|
20240705,172900,42441164,1226,1226,1226,1226,0
|
|
20240705,172800,42441164,1226,1226,1226,1226,0
|
|
20240705,172700,42441164,1226,1226,1226,1226,0
|
|
20240705,172600,42441164,1226,1226,1226,1226,0
|
|
20240705,172500,42441164,1226,1226,1226,1226,0
|
|
20240705,172400,42441164,1226,1226,1226,1226,713
|
|
20240705,172300,42441164,1226,1226,1226,1226,0
|
|
20240705,172200,42441164,1226,1226,1226,1226,0
|
|
20240705,172100,42441164,1226,1226,1226,1226,0
|
|
20240705,172000,42441164,1226,1226,1226,1226,0
|
|
20240705,171900,42441164,1226,1226,1226,1226,0
|
|
20240705,171800,42441164,1226,1226,1226,1226,0
|
|
20240705,171700,42441164,1226,1226,1226,1226,0
|
|
20240705,171600,42441164,1226,1226,1226,1226,0
|
|
20240705,171500,42441164,1226,1226,1226,1226,0
|
|
20240705,171400,42441164,1226,1226,1226,1226,0
|
|
20240705,171300,42441164,1226,1226,1226,1226,0
|
|
20240705,171200,42441164,1226,1226,1226,1226,0
|
|
20240705,171100,42441164,1226,1226,1226,1226,0
|
|
20240705,171000,42441164,1226,1226,1226,1226,0
|
|
20240705,170900,42441164,1226,1226,1226,1226,0
|
|
20240705,170800,42441164,1226,1226,1226,1226,0
|
|
20240705,170700,42441164,1226,1226,1226,1226,0
|
|
20240705,170600,42441164,1226,1226,1226,1226,0
|
|
20240705,170500,42441164,1226,1226,1226,1226,0
|
|
20240705,170400,42441164,1226,1226,1226,1226,0
|
|
20240705,170300,42441164,1226,1226,1226,1226,0
|
|
20240705,170200,42441164,1226,1226,1226,1226,0
|
|
20240705,170100,42441164,1226,1226,1226,1226,0
|
|
20240705,170000,42441164,1226,1226,1226,1226,0
|
|
20240705,165900,42441164,1226,1226,1226,1226,0
|
|
20240705,165800,42441164,1226,1226,1226,1226,0
|
|
20240705,165700,42441164,1226,1226,1226,1226,0
|
|
20240705,165600,42441164,1226,1226,1226,1226,0
|
|
20240705,165500,42441164,1226,1226,1226,1226,0
|
|
20240705,165400,42441164,1226,1226,1226,1226,713
|
|
20240705,165300,42441164,1226,1226,1226,1226,0
|
|
20240705,165200,42441164,1226,1226,1226,1226,0
|
|
20240705,165100,42441164,1226,1226,1226,1226,0
|
|
20240705,165000,42441164,1226,1226,1226,1226,0
|
|
20240705,164900,42441164,1226,1226,1226,1226,0
|
|
20240705,164800,42441164,1226,1226,1226,1226,0
|
|
20240705,164700,42441164,1226,1226,1226,1226,0
|
|
20240705,164600,42441164,1226,1226,1226,1226,0
|
|
20240705,164500,42441164,1226,1226,1226,1226,0
|
|
20240705,164400,42441164,1226,1226,1226,1226,0
|
|
20240705,164300,42441164,1226,1226,1226,1226,0
|
|
20240705,164200,42441164,1226,1226,1226,1226,0
|
|
20240705,164100,42441164,1226,1226,1226,1226,0
|
|
20240705,164000,42441164,1226,1226,1226,1226,0
|
|
20240705,163900,42441164,1226,1226,1226,1226,0
|
|
20240705,163800,42441164,1226,1226,1226,1226,0
|
|
20240705,163700,42441164,1226,1226,1226,1226,0
|
|
20240705,163600,42441164,1226,1226,1226,1226,0
|
|
20240705,163500,42441164,1226,1226,1226,1226,0
|
|
20240705,163400,42441164,1226,1226,1226,1226,0
|
|
20240705,163300,42441164,1226,1226,1226,1226,0
|
|
20240705,163200,42441164,1226,1226,1226,1226,0
|
|
20240705,163100,42441164,1226,1226,1226,1226,0
|
|
20240705,163000,42441164,1226,1226,1226,1226,0
|
|
20240705,162900,42441164,1226,1226,1226,1226,0
|
|
20240705,162800,42441164,1226,1226,1226,1226,0
|
|
20240705,162700,42441164,1226,1226,1226,1226,0
|
|
20240705,162600,42441164,1226,1226,1226,1226,0
|
|
20240705,162500,42441164,1226,1226,1226,1226,0
|
|
20240705,162400,42441164,1226,1226,1226,1226,713
|
|
20240705,162300,42441164,1226,1226,1226,1226,0
|
|
20240705,162200,42441164,1226,1226,1226,1226,0
|
|
20240705,162100,42441164,1226,1226,1226,1226,0
|
|
20240705,162000,42441164,1226,1226,1226,1226,0
|
|
20240705,161900,42441164,1226,1226,1226,1226,0
|
|
20240705,161800,42441164,1226,1226,1226,1226,0
|
|
20240705,161700,42441164,1226,1226,1226,1226,0
|
|
20240705,161600,42441164,1226,1226,1226,1226,0
|
|
20240705,161500,42441164,1226,1226,1226,1226,0
|
|
20240705,161400,42441164,1226,1226,1226,1226,0
|
|
20240705,161300,42441164,1226,1226,1226,1226,0
|
|
20240705,161200,42441164,1226,1226,1226,1226,0
|
|
20240705,161100,42441164,1226,1226,1226,1226,0
|
|
20240705,161000,42441164,1226,1226,1226,1226,0
|
|
20240705,160900,42441164,1226,1226,1226,1226,0
|
|
20240705,160800,42441164,1226,1226,1226,1226,0
|
|
20240705,160700,42441164,1226,1226,1226,1226,0
|
|
20240705,160600,42441164,1226,1226,1226,1226,0
|
|
20240705,160500,42441164,1226,1226,1226,1226,0
|
|
20240705,160400,42441164,1226,1226,1226,1226,0
|
|
20240705,160300,42441164,1226,1226,1226,1226,0
|
|
20240705,160200,42441164,1226,1226,1226,1226,0
|
|
20240705,160100,42441164,1226,1226,1226,1226,0
|
|
20240705,160000,42441164,1226,1226,1226,1226,0
|
|
20240705,155900,42441164,1226,1226,1226,1226,0
|
|
20240705,155800,42441164,1226,1226,1226,1226,0
|
|
20240705,155700,42441164,1226,1226,1226,1226,0
|
|
20240705,155600,42441164,1226,1226,1226,1226,0
|
|
20240705,155500,42441164,1226,1226,1226,1226,0
|
|
20240705,155400,42441164,1226,1226,1226,1226,713
|
|
20240705,155300,42441164,1226,1226,1226,1226,0
|
|
20240705,155200,42441164,1226,1226,1226,1226,0
|
|
20240705,155100,42441164,1226,1226,1226,1226,0
|
|
20240705,155000,42441164,1226,1226,1226,1226,0
|
|
20240705,154900,42441164,1226,1226,1226,1226,0
|
|
20240705,154800,42441164,1226,1226,1226,1226,0
|
|
20240705,154700,42441164,1226,1226,1226,1226,0
|
|
20240705,154600,42441164,1226,1226,1226,1226,0
|
|
20240705,154500,42441164,1226,1226,1226,1226,0
|
|
20240705,154400,42441164,1226,1226,1226,1226,0
|
|
20240705,154300,42441164,1226,1226,1226,1226,0
|
|
20240705,154200,42441164,1226,1226,1226,1226,0
|
|
20240705,154100,42441164,1226,1226,1226,1226,0
|
|
20240705,154000,42441164,1226,1226,1226,1226,0
|
|
20240705,153900,42441164,1226,1226,1226,1226,0
|
|
20240705,153800,42441164,1226,1226,1226,1226,0
|
|
20240705,153700,42441164,1226,1226,1226,1226,0
|
|
20240705,153600,42441164,1226,1226,1226,1226,0
|
|
20240705,153500,42441164,1226,1226,1226,1226,0
|
|
20240705,153400,42441164,1226,1226,1226,1226,0
|
|
20240705,153300,42441164,1226,1226,1226,1226,0
|
|
20240705,153200,42441164,1226,1226,1226,1226,0
|
|
20240705,153100,42441164,1226,1226,1226,1226,0
|
|
20240705,153000,42441164,1226,1226,1226,1226,713
|
|
20240705,152900,41567026,1225,1225,1225,1225,0
|
|
20240705,152800,41567026,1225,1225,1225,1225,0
|
|
20240705,152700,41567026,1225,1225,1225,1225,0
|
|
20240705,152600,41567026,1225,1225,1225,1225,0
|
|
20240705,152500,41567026,1225,1225,1225,1225,0
|
|
20240705,152400,41567026,1225,1225,1225,1225,0
|
|
20240705,152300,41567026,1225,1225,1225,1225,0
|
|
20240705,152200,41567026,1225,1225,1225,1225,0
|
|
20240705,152100,41567026,1225,1225,1225,1225,0
|
|
20240705,152000,41567026,1225,1225,1225,1225,0
|
|
20240705,151900,41567026,1225,1225,1225,1215,1012
|
|
20240705,151800,40327336,1225,1212,1225,1212,1215
|
|
20240705,151700,38843590,1209,1210,1210,1209,52
|
|
20240705,151600,38780672,1209,1209,1209,1209,0
|
|
20240705,151500,38780672,1209,1209,1209,1209,0
|
|
20240705,151400,38780672,1209,1209,1209,1209,0
|
|
20240705,151300,38780672,1209,1209,1209,1209,0
|
|
20240705,151200,38780672,1209,1210,1210,1209,447
|
|
20240705,151100,38240199,1209,1211,1211,1209,1470
|
|
20240705,151000,36462017,1212,1212,1212,1212,22
|
|
20240705,150900,36435353,1212,1212,1212,1212,0
|
|
20240705,150800,36435353,1212,1212,1212,1212,50
|
|
20240705,150700,36374753,1212,1212,1212,1212,50
|
|
20240705,150600,36314153,1212,1212,1212,1212,0
|
|
20240705,150500,36314153,1212,1212,1212,1212,0
|
|
20240705,150400,36314153,1212,1212,1212,1212,111
|
|
20240705,150300,36179621,1225,1225,1225,1225,0
|
|
20240705,150200,36179621,1225,1225,1225,1225,0
|
|
20240705,150100,36179621,1225,1225,1225,1225,0
|
|
20240705,150000,36179621,1225,1225,1225,1225,0
|
|
20240705,145900,36179621,1225,1225,1225,1225,0
|
|
20240705,145800,36179621,1225,1225,1225,1225,0
|
|
20240705,145700,36179621,1225,1225,1225,1225,0
|
|
20240705,145600,36179621,1225,1225,1225,1225,0
|
|
20240705,145500,36179621,1225,1225,1225,1225,0
|
|
20240705,145400,36179621,1225,1225,1225,1225,16
|
|
20240705,145300,36160021,1211,1213,1213,1211,800
|
|
20240705,145200,35190362,1218,1218,1218,1218,62
|
|
20240705,145100,35114846,1226,1226,1226,1226,0
|
|
20240705,145000,35114846,1226,1226,1226,1226,8
|
|
20240705,144900,35105038,1225,1221,1225,1221,810
|
|
20240705,144800,34115509,1221,1217,1221,1217,1607
|
|
20240705,144700,32159775,1216,1214,1216,1214,3369
|
|
20240705,144600,28064776,1214,1214,1214,1214,0
|
|
20240705,144500,28064776,1214,1214,1214,1214,0
|
|
20240705,144400,28064776,1214,1214,1214,1214,0
|
|
20240705,144300,28064776,1214,1214,1214,1214,0
|
|
20240705,144200,28064776,1214,1214,1214,1214,0
|
|
20240705,144100,28064776,1214,1214,1214,1214,0
|
|
20240705,144000,28064776,1214,1214,1214,1214,0
|
|
20240705,143900,28064776,1214,1214,1214,1214,0
|
|
20240705,143800,28064776,1214,1214,1214,1214,0
|
|
20240705,143700,28064776,1214,1214,1214,1214,0
|
|
20240705,143600,28064776,1214,1214,1214,1214,0
|
|
20240705,143500,28064776,1214,1214,1214,1214,0
|
|
20240705,143400,28064776,1214,1214,1214,1214,0
|
|
20240705,143300,28064776,1214,1214,1214,1214,0
|
|
20240705,143200,28064776,1214,1214,1214,1214,1
|
|
20240705,143100,28063562,1211,1211,1211,1211,165
|
|
20240705,143000,27863747,1211,1211,1211,1211,1
|
|
20240705,142900,27862536,1214,1214,1214,1214,0
|
|
20240705,142800,27862536,1214,1214,1214,1214,1
|
|
20240705,142700,27861322,1211,1211,1211,1211,34
|
|
20240705,142600,27820148,1211,1211,1211,1211,50
|
|
20240705,142500,27759598,1210,1210,1210,1210,0
|
|
20240705,142400,27759598,1210,1210,1210,1210,89
|
|
20240705,142300,27651908,1210,1210,1210,1210,0
|
|
20240705,142200,27651908,1210,1210,1210,1210,0
|
|
20240705,142100,27651908,1210,1210,1210,1210,0
|
|
20240705,142000,27651908,1210,1210,1210,1210,0
|
|
20240705,141900,27651908,1210,1210,1210,1210,0
|
|
20240705,141800,27651908,1210,1210,1210,1210,30
|
|
20240705,141700,27615608,1211,1211,1211,1211,0
|
|
20240705,141600,27615608,1211,1211,1211,1211,0
|
|
20240705,141500,27615608,1211,1211,1211,1211,50
|
|
20240705,141400,27555058,1210,1211,1211,1210,687
|
|
20240705,141300,26723738,1211,1211,1211,1211,0
|
|
20240705,141200,26723738,1211,1211,1211,1211,50
|
|
20240705,141100,26663188,1211,1211,1211,1211,0
|
|
20240705,141000,26663188,1211,1211,1211,1211,50
|
|
20240705,140900,26602638,1210,1210,1210,1210,0
|
|
20240705,140800,26602638,1210,1210,1210,1210,20
|
|
20240705,140700,26578438,1211,1211,1211,1211,0
|
|
20240705,140600,26578438,1211,1211,1211,1211,0
|
|
20240705,140500,26578438,1211,1211,1211,1211,1369
|
|
20240705,140400,24920579,1212,1212,1212,1212,0
|
|
20240705,140300,24920579,1212,1212,1212,1212,0
|
|
20240705,140200,24920579,1212,1212,1212,1212,0
|
|
20240705,140100,24920579,1212,1212,1212,1212,20
|
|
20240705,140000,24896339,1213,1213,1213,1213,0
|
|
20240705,135900,24896339,1213,1214,1214,1213,10
|
|
20240705,135800,24884204,1212,1212,1212,1212,0
|
|
20240705,135700,24884204,1212,1212,1212,1212,0
|
|
20240705,135600,24884204,1212,1212,1212,1212,0
|
|
20240705,135500,24884204,1212,1212,1212,1212,0
|
|
20240705,135400,24884204,1212,1212,1212,1212,0
|
|
20240705,135300,24884204,1212,1212,1212,1212,0
|
|
20240705,135200,24884204,1212,1212,1212,1212,64
|
|
20240705,135100,24806636,1211,1211,1211,1211,0
|
|
20240705,135000,24806636,1211,1211,1211,1211,0
|
|
20240705,134900,24806636,1211,1211,1211,1211,0
|
|
20240705,134800,24806636,1211,1211,1211,1211,0
|
|
20240705,134700,24806636,1211,1211,1211,1211,1
|
|
20240705,134600,24805425,1216,1216,1216,1216,0
|
|
20240705,134500,24805425,1216,1216,1216,1216,0
|
|
20240705,134400,24805425,1216,1216,1216,1216,0
|
|
20240705,134300,24805425,1216,1212,1216,1212,36
|
|
20240705,134200,24761749,1212,1212,1212,1212,0
|
|
20240705,134100,24761749,1212,1212,1212,1212,10
|
|
20240705,134000,24749629,1211,1211,1211,1211,0
|
|
20240705,133900,24749629,1211,1211,1211,1211,0
|
|
20240705,133800,24749629,1211,1211,1211,1211,0
|
|
20240705,133700,24749629,1211,1211,1211,1211,0
|
|
20240705,133600,24749629,1211,1211,1211,1211,0
|
|
20240705,133500,24749629,1211,1211,1211,1211,0
|
|
20240705,133400,24749629,1211,1211,1211,1211,0
|
|
20240705,133300,24749629,1211,1211,1211,1211,0
|
|
20240705,133200,24749629,1211,1211,1211,1211,86
|
|
20240705,133100,24645483,1211,1211,1211,1211,0
|
|
20240705,133000,24645483,1211,1211,1211,1211,40
|
|
20240705,132900,24597043,1211,1211,1211,1211,30
|
|
20240705,132800,24560713,1211,1211,1211,1211,0
|
|
20240705,132700,24560713,1211,1211,1211,1211,0
|
|
20240705,132600,24560713,1211,1211,1211,1211,30
|
|
20240705,132500,24524383,1211,1211,1211,1211,0
|
|
20240705,132400,24524383,1211,1211,1211,1211,1
|
|
20240705,132300,24523172,1210,1210,1210,1210,100
|
|
20240705,132200,24402172,1210,1209,1210,1209,266
|
|
20240705,132100,24080562,1211,1211,1211,1211,0
|
|
20240705,132000,24080562,1211,1211,1211,1211,0
|
|
20240705,131900,24080562,1211,1211,1211,1211,0
|
|
20240705,131800,24080562,1211,1211,1211,1211,0
|
|
20240705,131700,24080562,1211,1211,1211,1211,10
|
|
20240705,131600,24068452,1211,1211,1211,1211,0
|
|
20240705,131500,24068452,1211,1210,1211,1210,202
|
|
20240705,131400,23824030,1210,1210,1210,1210,16
|
|
20240705,131300,23804670,1210,1210,1210,1210,0
|
|
20240705,131200,23804670,1210,1210,1210,1210,3
|
|
20240705,131100,23801040,1210,1210,1210,1210,0
|
|
20240705,131000,23801040,1210,1210,1210,1210,0
|
|
20240705,130900,23801040,1210,1210,1210,1210,0
|
|
20240705,130800,23801040,1210,1210,1210,1210,88
|
|
20240705,130700,23694560,1209,1209,1209,1209,0
|
|
20240705,130600,23694560,1209,1209,1209,1209,0
|
|
20240705,130500,23694560,1209,1209,1209,1209,15
|
|
20240705,130400,23676425,1209,1209,1209,1209,0
|
|
20240705,130300,23676425,1209,1209,1209,1209,0
|
|
20240705,130200,23676425,1209,1209,1209,1209,2
|
|
20240705,130100,23674007,1209,1209,1209,1209,0
|
|
20240705,130000,23674007,1209,1209,1209,1209,973
|
|
20240705,125900,22497650,1210,1210,1210,1210,4
|
|
20240705,125800,22492810,1210,1210,1210,1210,0
|
|
20240705,125700,22492810,1210,1210,1210,1210,0
|
|
20240705,125600,22492810,1210,1210,1210,1210,0
|
|
20240705,125500,22492810,1210,1210,1210,1210,0
|
|
20240705,125400,22492810,1210,1210,1210,1210,0
|
|
20240705,125300,22492810,1210,1210,1210,1210,0
|
|
20240705,125200,22492810,1210,1210,1210,1210,0
|
|
20240705,125100,22492810,1210,1210,1210,1210,0
|
|
20240705,125000,22492810,1210,1210,1210,1210,0
|
|
20240705,124900,22492810,1210,1210,1210,1210,10
|
|
20240705,124800,22480710,1210,1210,1210,1210,0
|
|
20240705,124700,22480710,1210,1210,1210,1210,10
|
|
20240705,124600,22468610,1210,1210,1210,1210,4
|
|
20240705,124500,22463770,1210,1210,1210,1210,2
|
|
20240705,124400,22461350,1209,1209,1209,1209,0
|
|
20240705,124300,22461350,1209,1209,1209,1209,0
|
|
20240705,124200,22461350,1209,1210,1210,1209,200
|
|
20240705,124100,22219492,1210,1210,1210,1210,0
|
|
20240705,124000,22219492,1210,1210,1210,1210,0
|
|
20240705,123900,22219492,1210,1210,1210,1210,0
|
|
20240705,123800,22219492,1210,1210,1210,1210,0
|
|
20240705,123700,22219492,1210,1210,1210,1210,0
|
|
20240705,123600,22219492,1210,1210,1210,1210,4
|
|
20240705,123500,22214652,1210,1210,1210,1210,10
|
|
20240705,123400,22202552,1210,1210,1210,1210,0
|
|
20240705,123300,22202552,1210,1210,1210,1210,0
|
|
20240705,123200,22202552,1210,1210,1210,1210,0
|
|
20240705,123100,22202552,1210,1210,1210,1210,0
|
|
20240705,123000,22202552,1210,1210,1210,1210,1
|
|
20240705,122900,22201342,1209,1209,1209,1209,0
|
|
20240705,122800,22201342,1209,1210,1210,1209,4000
|
|
20240705,122700,17363705,1211,1211,1211,1211,5
|
|
20240705,122600,17357650,1211,1211,1211,1211,30
|
|
20240705,122500,17321320,1211,1211,1211,1211,0
|
|
20240705,122400,17321320,1211,1212,1212,1211,1264
|
|
20240705,122300,15789855,1213,1213,1213,1213,0
|
|
20240705,122200,15789855,1213,1213,1213,1213,4
|
|
20240705,122100,15785003,1213,1213,1213,1213,41
|
|
20240705,122000,15735270,1214,1214,1214,1214,0
|
|
20240705,121900,15735270,1214,1214,1214,1214,0
|
|
20240705,121800,15735270,1214,1214,1214,1214,60
|
|
20240705,121700,15662430,1213,1213,1213,1213,20
|
|
20240705,121600,15638170,1213,1213,1213,1213,0
|
|
20240705,121500,15638170,1213,1213,1213,1213,0
|
|
20240705,121400,15638170,1213,1213,1213,1213,0
|
|
20240705,121300,15638170,1213,1213,1213,1213,0
|
|
20240705,121200,15638170,1213,1213,1213,1213,0
|
|
20240705,121100,15638170,1213,1213,1213,1213,0
|
|
20240705,121000,15638170,1213,1213,1213,1213,0
|
|
20240705,120900,15638170,1213,1213,1213,1213,0
|
|
20240705,120800,15638170,1213,1213,1213,1213,0
|
|
20240705,120700,15638170,1213,1213,1213,1213,20
|
|
20240705,120600,15613910,1213,1213,1213,1213,70
|
|
20240705,120500,15529000,1213,1213,1213,1213,0
|
|
20240705,120400,15529000,1213,1213,1213,1213,676
|
|
20240705,120300,14709012,1214,1214,1214,1214,0
|
|
20240705,120200,14709012,1214,1214,1214,1214,10
|
|
20240705,120100,14696872,1214,1214,1214,1214,0
|
|
20240705,120000,14696872,1214,1214,1214,1214,0
|
|
20240705,115900,14696872,1214,1214,1214,1214,0
|
|
20240705,115800,14696872,1214,1214,1214,1214,10
|
|
20240705,115700,14684732,1214,1214,1214,1214,0
|
|
20240705,115600,14684732,1214,1214,1214,1214,180
|
|
20240705,115500,14466212,1214,1214,1214,1214,800
|
|
20240705,115400,13495012,1214,1214,1214,1214,225
|
|
20240705,115300,13221862,1215,1215,1215,1215,0
|
|
20240705,115200,13221862,1215,1215,1215,1215,0
|
|
20240705,115100,13221862,1215,1215,1215,1215,0
|
|
20240705,115000,13221862,1215,1215,1215,1215,215
|
|
20240705,114900,12960637,1215,1215,1215,1215,0
|
|
20240705,114800,12960637,1215,1215,1215,1215,11
|
|
20240705,114700,12947272,1216,1216,1216,1216,0
|
|
20240705,114600,12947272,1216,1216,1216,1216,5
|
|
20240705,114500,12941192,1216,1216,1216,1216,0
|
|
20240705,114400,12941192,1216,1216,1216,1216,0
|
|
20240705,114300,12941192,1216,1216,1216,1216,0
|
|
20240705,114200,12941192,1216,1216,1216,1216,0
|
|
20240705,114100,12941192,1216,1216,1216,1216,0
|
|
20240705,114000,12941192,1216,1216,1216,1216,0
|
|
20240705,113900,12941192,1216,1216,1216,1216,0
|
|
20240705,113800,12941192,1216,1216,1216,1216,0
|
|
20240705,113700,12941192,1216,1216,1216,1216,0
|
|
20240705,113600,12941192,1216,1216,1216,1216,0
|
|
20240705,113500,12941192,1216,1216,1216,1216,0
|
|
20240705,113400,12941192,1216,1216,1216,1216,0
|
|
20240705,113300,12941192,1216,1216,1216,1216,0
|
|
20240705,113200,12941192,1216,1216,1216,1216,0
|
|
20240705,113100,12941192,1216,1216,1216,1216,0
|
|
20240705,113000,12941192,1216,1216,1216,1216,0
|
|
20240705,112900,12941192,1216,1216,1216,1216,10
|
|
20240705,112800,12929032,1217,1217,1217,1217,0
|
|
20240705,112700,12929032,1217,1217,1217,1217,0
|
|
20240705,112600,12929032,1217,1217,1217,1217,0
|
|
20240705,112500,12929032,1217,1217,1217,1217,10
|
|
20240705,112400,12916862,1220,1220,1220,1220,0
|
|
20240705,112300,12916862,1220,1220,1220,1220,0
|
|
20240705,112200,12916862,1220,1220,1220,1220,0
|
|
20240705,112100,12916862,1220,1220,1220,1220,0
|
|
20240705,112000,12916862,1220,1220,1220,1220,0
|
|
20240705,111900,12916862,1220,1220,1220,1220,0
|
|
20240705,111800,12916862,1220,1220,1220,1220,0
|
|
20240705,111700,12916862,1220,1220,1220,1220,0
|
|
20240705,111600,12916862,1220,1220,1220,1220,0
|
|
20240705,111500,12916862,1220,1220,1220,1220,0
|
|
20240705,111400,12916862,1220,1220,1220,1220,0
|
|
20240705,111300,12916862,1220,1220,1220,1220,0
|
|
20240705,111200,12916862,1220,1220,1220,1220,0
|
|
20240705,111100,12916862,1220,1220,1220,1220,0
|
|
20240705,111000,12916862,1220,1220,1220,1220,0
|
|
20240705,110900,12916862,1220,1220,1220,1220,1
|
|
20240705,110800,12915642,1218,1218,1218,1218,0
|
|
20240705,110700,12915642,1218,1218,1218,1218,0
|
|
20240705,110600,12915642,1218,1218,1218,1218,0
|
|
20240705,110500,12915642,1218,1219,1219,1218,20
|
|
20240705,110400,12891272,1218,1218,1218,1218,100
|
|
20240705,110300,12769472,1214,1214,1214,1214,0
|
|
20240705,110200,12769472,1214,1214,1214,1214,0
|
|
20240705,110100,12769472,1214,1214,1214,1214,0
|
|
20240705,110000,12769472,1214,1214,1214,1214,0
|
|
20240705,105900,12769472,1214,1214,1214,1214,324
|
|
20240705,105800,12376136,1214,1214,1214,1214,1500
|
|
20240705,105700,10555136,1218,1218,1218,1218,12
|
|
20240705,105600,10540520,1218,1218,1218,1218,5
|
|
20240705,105500,10534430,1218,1218,1218,1218,0
|
|
20240705,105400,10534430,1218,1218,1218,1218,0
|
|
20240705,105300,10534430,1218,1218,1218,1218,0
|
|
20240705,105200,10534430,1218,1218,1218,1218,1
|
|
20240705,105100,10533212,1219,1219,1219,1219,5
|
|
20240705,105000,10527117,1219,1219,1219,1219,1
|
|
20240705,104900,10525898,1219,1219,1219,1219,0
|
|
20240705,104800,10525898,1219,1219,1219,1219,0
|
|
20240705,104700,10525898,1219,1219,1219,1219,0
|
|
20240705,104600,10525898,1219,1219,1219,1219,1
|
|
20240705,104500,10524679,1214,1214,1214,1214,0
|
|
20240705,104400,10524679,1214,1214,1214,1214,0
|
|
20240705,104300,10524679,1214,1214,1214,1214,0
|
|
20240705,104200,10524679,1214,1214,1214,1214,139
|
|
20240705,104100,10355933,1213,1215,1215,1213,2000
|
|
20240705,104000,7929669,1214,1214,1214,1214,0
|
|
20240705,103900,7929669,1214,1214,1214,1214,0
|
|
20240705,103800,7929669,1214,1214,1214,1214,0
|
|
20240705,103700,7929669,1214,1214,1214,1214,0
|
|
20240705,103600,7929669,1214,1214,1214,1214,0
|
|
20240705,103500,7929669,1214,1214,1214,1214,0
|
|
20240705,103400,7929669,1214,1214,1214,1214,0
|
|
20240705,103300,7929669,1214,1215,1215,1214,53
|
|
20240705,103200,7865307,1220,1220,1220,1220,0
|
|
20240705,103100,7865307,1220,1220,1220,1220,0
|
|
20240705,103000,7865307,1220,1220,1220,1220,40
|
|
20240705,102900,7816507,1215,1215,1215,1215,0
|
|
20240705,102800,7816507,1215,1215,1215,1215,0
|
|
20240705,102700,7816507,1215,1215,1215,1215,54
|
|
20240705,102600,7750897,1215,1215,1215,1215,0
|
|
20240705,102500,7750897,1215,1215,1215,1215,0
|
|
20240705,102400,7750897,1215,1215,1215,1215,5
|
|
20240705,102300,7744822,1215,1215,1215,1215,0
|
|
20240705,102200,7744822,1215,1215,1215,1215,0
|
|
20240705,102100,7744822,1215,1215,1215,1215,5
|
|
20240705,102000,7738747,1215,1215,1215,1215,5
|
|
20240705,101900,7732672,1215,1215,1215,1214,250
|
|
20240705,101800,7428982,1219,1219,1219,1219,0
|
|
20240705,101700,7428982,1219,1219,1219,1219,0
|
|
20240705,101600,7428982,1219,1219,1219,1219,0
|
|
20240705,101500,7428982,1219,1219,1219,1219,0
|
|
20240705,101400,7428982,1219,1219,1219,1219,0
|
|
20240705,101300,7428982,1219,1219,1219,1219,0
|
|
20240705,101200,7428982,1219,1219,1219,1219,0
|
|
20240705,101100,7428982,1219,1219,1219,1219,0
|
|
20240705,101000,7428982,1219,1219,1219,1219,0
|
|
20240705,100900,7428982,1219,1219,1219,1219,0
|
|
20240705,100800,7428982,1219,1219,1219,1219,0
|
|
20240705,100700,7428982,1219,1219,1219,1219,0
|
|
20240705,100600,7428982,1219,1219,1219,1219,100
|
|
20240705,100500,7307082,1219,1219,1219,1219,0
|
|
20240705,100400,7307082,1219,1219,1219,1219,0
|
|
20240705,100300,7307082,1219,1219,1219,1219,0
|
|
20240705,100200,7307082,1219,1219,1219,1219,0
|
|
20240705,100100,7307082,1219,1219,1219,1219,0
|
|
20240705,100000,7307082,1219,1219,1219,1219,100
|
|
20240705,095900,7185182,1219,1219,1219,1219,1
|
|
20240705,095800,7183963,1218,1218,1218,1218,0
|
|
20240705,095700,7183963,1218,1218,1218,1218,0
|
|
20240705,095600,7183963,1218,1218,1218,1218,0
|
|
20240705,095500,7183963,1218,1218,1218,1218,0
|
|
20240705,095400,7183963,1218,1218,1218,1218,0
|
|
20240705,095300,7183963,1218,1218,1218,1218,0
|
|
20240705,095200,7183963,1218,1218,1218,1218,5
|
|
20240705,095100,7177873,1218,1218,1218,1218,150
|
|
20240705,095000,6995173,1218,1218,1218,1218,0
|
|
20240705,094900,6995173,1218,1218,1218,1218,0
|
|
20240705,094800,6995173,1218,1218,1218,1218,0
|
|
20240705,094700,6995173,1218,1218,1218,1218,0
|
|
20240705,094600,6995173,1218,1218,1218,1218,1
|
|
20240705,094500,6993955,1218,1218,1218,1218,3
|
|
20240705,094400,6990301,1218,1218,1218,1218,1
|
|
20240705,094300,6989083,1218,1218,1218,1218,0
|
|
20240705,094200,6989083,1218,1218,1218,1218,5
|
|
20240705,094100,6982993,1218,1218,1218,1218,0
|
|
20240705,094000,6982993,1218,1218,1218,1218,1
|
|
20240705,093900,6981775,1218,1218,1218,1218,0
|
|
20240705,093800,6981775,1218,1210,1218,1210,2961
|
|
20240705,093700,3398957,1210,1210,1210,1210,0
|
|
20240705,093600,3398957,1210,1217,1217,1210,203
|
|
20240705,093500,3153170,1217,1217,1217,1217,0
|
|
20240705,093400,3153170,1217,1217,1217,1217,0
|
|
20240705,093300,3153170,1217,1217,1217,1217,0
|
|
20240705,093200,3153170,1217,1217,1217,1217,0
|
|
20240705,093100,3153170,1217,1217,1217,1217,2
|
|
20240705,093000,3150736,1217,1217,1217,1217,0
|
|
20240705,092900,3150736,1217,1217,1217,1217,0
|
|
20240705,092800,3150736,1217,1217,1217,1217,3
|
|
20240705,092700,3147085,1217,1217,1217,1217,12
|
|
20240705,092600,3132481,1217,1217,1217,1217,12
|
|
20240705,092500,3117877,1218,1218,1218,1218,0
|
|
20240705,092400,3117877,1218,1218,1218,1218,0
|
|
20240705,092300,3117877,1218,1218,1218,1208,1018
|
|
20240705,092200,1887464,1208,1208,1208,1208,0
|
|
20240705,092100,1887464,1208,1209,1209,1208,148
|
|
20240705,092000,1708661,1208,1221,1221,1208,825
|
|
20240705,091900,708754,1221,1222,1222,1221,101
|
|
20240705,091800,585333,1225,1225,1225,1225,0
|
|
20240705,091700,585333,1225,1225,1225,1225,0
|
|
20240705,091600,585333,1225,1225,1225,1225,0
|
|
20240705,091500,585333,1225,1226,1227,1225,108
|
|
20240705,091400,453024,1226,1227,1227,1226,63
|
|
20240705,091300,375768,1228,1228,1228,1228,14
|
|
20240705,091200,358576,1228,1228,1228,1228,0
|
|
20240705,091100,358576,1228,1228,1228,1228,200
|
|
20240705,091000,112976,1228,1228,1228,1228,0
|
|
20240705,090900,112976,1228,1228,1228,1228,0
|
|
20240705,090800,112976,1228,1228,1228,1228,0
|
|
20240705,090700,112976,1228,1228,1228,1228,0
|
|
20240705,090600,112976,1228,1228,1228,1228,0
|
|
20240705,090500,112976,1228,1228,1228,1228,0
|
|
20240705,090400,112976,1228,1228,1228,1228,1
|
|
20240705,090300,111748,1228,1228,1228,1228,0
|
|
20240705,090200,111748,1228,1228,1228,1228,0
|
|
20240705,090100,111748,1228,1228,1228,1228,48
|
|
20240705,090000,52804,1228,1228,1228,1228,43
|