601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185800,209294669,1623,1623,1623,1623,4625
|
|
20240704,185700,209294669,1623,1623,1623,1623,0
|
|
20240704,185600,209294669,1623,1623,1623,1623,0
|
|
20240704,185500,209294669,1623,1623,1623,1623,0
|
|
20240704,185400,209294669,1623,1623,1623,1623,0
|
|
20240704,185300,209294669,1623,1623,1623,1623,0
|
|
20240704,185200,209294669,1623,1623,1623,1623,0
|
|
20240704,185100,209294669,1623,1623,1623,1623,0
|
|
20240704,185000,209294669,1623,1623,1623,1623,0
|
|
20240704,184900,209294669,1623,1623,1623,1623,0
|
|
20240704,184800,209294669,1623,1623,1623,1623,0
|
|
20240704,184700,209294669,1623,1623,1623,1623,0
|
|
20240704,184600,209294669,1623,1623,1623,1623,0
|
|
20240704,184500,209294669,1623,1623,1623,1623,0
|
|
20240704,184400,209294669,1623,1623,1623,1623,0
|
|
20240704,184300,209294669,1623,1623,1623,1623,0
|
|
20240704,184200,209294669,1623,1623,1623,1623,0
|
|
20240704,184100,209294669,1623,1623,1623,1623,0
|
|
20240704,184000,209294669,1623,1623,1623,1623,0
|
|
20240704,183900,209294669,1623,1623,1623,1623,0
|
|
20240704,183800,209294669,1623,1623,1623,1623,0
|
|
20240704,183700,209294669,1623,1623,1623,1623,0
|
|
20240704,183600,209294669,1623,1623,1623,1623,0
|
|
20240704,183500,209294669,1623,1623,1623,1623,0
|
|
20240704,183400,209294669,1623,1623,1623,1623,0
|
|
20240704,183300,209294669,1623,1623,1623,1623,0
|
|
20240704,183200,209294669,1623,1623,1623,1623,0
|
|
20240704,183100,209294669,1623,1623,1623,1623,0
|
|
20240704,183000,209294669,1623,1623,1623,1623,0
|
|
20240704,182900,209294669,1623,1623,1623,1623,0
|
|
20240704,182800,209294669,1623,1623,1623,1623,4625
|
|
20240704,182700,209294669,1623,1623,1623,1623,0
|
|
20240704,182600,209294669,1623,1623,1623,1623,0
|
|
20240704,182500,209294669,1623,1623,1623,1623,0
|
|
20240704,182400,209294669,1623,1623,1623,1623,0
|
|
20240704,182300,209294669,1623,1623,1623,1623,0
|
|
20240704,182200,209294669,1623,1623,1623,1623,0
|
|
20240704,182100,209294669,1623,1623,1623,1623,0
|
|
20240704,182000,209294669,1623,1623,1623,1623,0
|
|
20240704,181900,209294669,1623,1623,1623,1623,0
|
|
20240704,181800,209294669,1623,1623,1623,1623,0
|
|
20240704,181700,209294669,1623,1623,1623,1623,0
|
|
20240704,181600,209294669,1623,1623,1623,1623,0
|
|
20240704,181500,209294669,1623,1623,1623,1623,0
|
|
20240704,181400,209294669,1623,1623,1623,1623,0
|
|
20240704,181300,209294669,1623,1623,1623,1623,0
|
|
20240704,181200,209294669,1623,1623,1623,1623,0
|
|
20240704,181100,209294669,1623,1623,1623,1623,0
|
|
20240704,181000,209294669,1623,1623,1623,1623,0
|
|
20240704,180900,209294669,1623,1623,1623,1623,0
|
|
20240704,180800,209294669,1623,1623,1623,1623,0
|
|
20240704,180700,209294669,1623,1623,1623,1623,0
|
|
20240704,180600,209294669,1623,1623,1623,1623,0
|
|
20240704,180500,209294669,1623,1623,1623,1623,0
|
|
20240704,180400,209294669,1623,1623,1623,1623,0
|
|
20240704,180300,209294669,1623,1623,1623,1623,0
|
|
20240704,180200,209294669,1623,1623,1623,1623,0
|
|
20240704,180100,209294669,1623,1623,1623,1623,0
|
|
20240704,180000,209294669,1623,1623,1623,1623,0
|
|
20240704,175900,209294669,1623,1623,1623,1623,0
|
|
20240704,175800,209294669,1623,1623,1623,1623,4625
|
|
20240704,175700,209294669,1623,1623,1623,1623,0
|
|
20240704,175600,209294669,1623,1623,1623,1623,0
|
|
20240704,175500,209294669,1623,1623,1623,1623,0
|
|
20240704,175400,209294669,1623,1623,1623,1623,0
|
|
20240704,175300,209294669,1623,1623,1623,1623,0
|
|
20240704,175200,209294669,1623,1623,1623,1623,0
|
|
20240704,175100,209294669,1623,1623,1623,1623,0
|
|
20240704,175000,209294669,1623,1623,1623,1623,0
|
|
20240704,174900,209294669,1623,1623,1623,1623,0
|
|
20240704,174800,209294669,1623,1623,1623,1623,0
|
|
20240704,174700,209294669,1623,1623,1623,1623,0
|
|
20240704,174600,209294669,1623,1623,1623,1623,0
|
|
20240704,174500,209294669,1623,1623,1623,1623,0
|
|
20240704,174400,209294669,1623,1623,1623,1623,0
|
|
20240704,174300,209294669,1623,1623,1623,1623,0
|
|
20240704,174200,209294669,1623,1623,1623,1623,0
|
|
20240704,174100,209294669,1623,1623,1623,1623,0
|
|
20240704,174000,209294669,1623,1623,1623,1623,0
|
|
20240704,173900,209294669,1623,1623,1623,1623,0
|
|
20240704,173800,209294669,1623,1623,1623,1623,0
|
|
20240704,173700,209294669,1623,1623,1623,1623,0
|
|
20240704,173600,209294669,1623,1623,1623,1623,0
|
|
20240704,173500,209294669,1623,1623,1623,1623,0
|
|
20240704,173400,209294669,1623,1623,1623,1623,0
|
|
20240704,173300,209294669,1623,1623,1623,1623,0
|
|
20240704,173200,209294669,1623,1623,1623,1623,0
|
|
20240704,173100,209294669,1623,1623,1623,1623,0
|
|
20240704,173000,209294669,1623,1623,1623,1623,0
|
|
20240704,172900,209294669,1623,1623,1623,1623,0
|
|
20240704,172800,209294669,1623,1623,1623,1623,4625
|
|
20240704,172700,209294669,1623,1623,1623,1623,0
|
|
20240704,172600,209294669,1623,1623,1623,1623,0
|
|
20240704,172500,209294669,1623,1623,1623,1623,0
|
|
20240704,172400,209294669,1623,1623,1623,1623,0
|
|
20240704,172300,209294669,1623,1623,1623,1623,0
|
|
20240704,172200,209294669,1623,1623,1623,1623,0
|
|
20240704,172100,209294669,1623,1623,1623,1623,0
|
|
20240704,172000,209294669,1623,1623,1623,1623,0
|
|
20240704,171900,209294669,1623,1623,1623,1623,0
|
|
20240704,171800,209294669,1623,1623,1623,1623,0
|
|
20240704,171700,209294669,1623,1623,1623,1623,0
|
|
20240704,171600,209294669,1623,1623,1623,1623,0
|
|
20240704,171500,209294669,1623,1623,1623,1623,0
|
|
20240704,171400,209294669,1623,1623,1623,1623,0
|
|
20240704,171300,209294669,1623,1623,1623,1623,0
|
|
20240704,171200,209294669,1623,1623,1623,1623,0
|
|
20240704,171100,209294669,1623,1623,1623,1623,0
|
|
20240704,171000,209294669,1623,1623,1623,1623,0
|
|
20240704,170900,209294669,1623,1623,1623,1623,0
|
|
20240704,170800,209294669,1623,1623,1623,1623,0
|
|
20240704,170700,209294669,1623,1623,1623,1623,0
|
|
20240704,170600,209294669,1623,1623,1623,1623,0
|
|
20240704,170500,209294669,1623,1623,1623,1623,0
|
|
20240704,170400,209294669,1623,1623,1623,1623,0
|
|
20240704,170300,209294669,1623,1623,1623,1623,0
|
|
20240704,170200,209294669,1623,1623,1623,1623,0
|
|
20240704,170100,209294669,1623,1623,1623,1623,0
|
|
20240704,170000,209294669,1623,1623,1623,1623,0
|
|
20240704,165900,209294669,1623,1623,1623,1623,0
|
|
20240704,165800,209294669,1623,1623,1623,1623,4625
|
|
20240704,165700,209294669,1623,1623,1623,1623,0
|
|
20240704,165600,209294669,1623,1623,1623,1623,0
|
|
20240704,165500,209294669,1623,1623,1623,1623,0
|
|
20240704,165400,209294669,1623,1623,1623,1623,0
|
|
20240704,165300,209294669,1623,1623,1623,1623,0
|
|
20240704,165200,209294669,1623,1623,1623,1623,0
|
|
20240704,165100,209294669,1623,1623,1623,1623,0
|
|
20240704,165000,209294669,1623,1623,1623,1623,0
|
|
20240704,164900,209294669,1623,1623,1623,1623,0
|
|
20240704,164800,209294669,1623,1623,1623,1623,0
|
|
20240704,164700,209294669,1623,1623,1623,1623,0
|
|
20240704,164600,209294669,1623,1623,1623,1623,0
|
|
20240704,164500,209294669,1623,1623,1623,1623,0
|
|
20240704,164400,209294669,1623,1623,1623,1623,0
|
|
20240704,164300,209294669,1623,1623,1623,1623,0
|
|
20240704,164200,209294669,1623,1623,1623,1623,0
|
|
20240704,164100,209294669,1623,1623,1623,1623,0
|
|
20240704,164000,209294669,1623,1623,1623,1623,0
|
|
20240704,163900,209294669,1623,1623,1623,1623,0
|
|
20240704,163800,209294669,1623,1623,1623,1623,0
|
|
20240704,163700,209294669,1623,1623,1623,1623,0
|
|
20240704,163600,209294669,1623,1623,1623,1623,0
|
|
20240704,163500,209294669,1623,1623,1623,1623,0
|
|
20240704,163400,209294669,1623,1623,1623,1623,0
|
|
20240704,163300,209294669,1623,1623,1623,1623,0
|
|
20240704,163200,209294669,1623,1623,1623,1623,0
|
|
20240704,163100,209294669,1623,1623,1623,1623,0
|
|
20240704,163000,209294669,1623,1623,1623,1623,0
|
|
20240704,162900,209294669,1623,1623,1623,1623,0
|
|
20240704,162800,209294669,1623,1623,1623,1623,4625
|
|
20240704,162700,209294669,1623,1623,1623,1623,0
|
|
20240704,162600,209294669,1623,1623,1623,1623,0
|
|
20240704,162500,209294669,1623,1623,1623,1623,0
|
|
20240704,162400,209294669,1623,1623,1623,1623,0
|
|
20240704,162300,209294669,1623,1623,1623,1623,0
|
|
20240704,162200,209294669,1623,1623,1623,1623,0
|
|
20240704,162100,209294669,1623,1623,1623,1623,0
|
|
20240704,162000,209294669,1623,1623,1623,1623,0
|
|
20240704,161900,209294669,1623,1623,1623,1623,0
|
|
20240704,161800,209294669,1623,1623,1623,1623,0
|
|
20240704,161700,209294669,1623,1623,1623,1623,0
|
|
20240704,161600,209294669,1623,1623,1623,1623,0
|
|
20240704,161500,209294669,1623,1623,1623,1623,0
|
|
20240704,161400,209294669,1623,1623,1623,1623,0
|
|
20240704,161300,209294669,1623,1623,1623,1623,0
|
|
20240704,161200,209294669,1623,1623,1623,1623,0
|
|
20240704,161100,209294669,1623,1623,1623,1623,0
|
|
20240704,161000,209294669,1623,1623,1623,1623,0
|
|
20240704,160900,209294669,1623,1623,1623,1623,0
|
|
20240704,160800,209294669,1623,1623,1623,1623,0
|
|
20240704,160700,209294669,1623,1623,1623,1623,0
|
|
20240704,160600,209294669,1623,1623,1623,1623,0
|
|
20240704,160500,209294669,1623,1623,1623,1623,0
|
|
20240704,160400,209294669,1623,1623,1623,1623,0
|
|
20240704,160300,209294669,1623,1623,1623,1623,0
|
|
20240704,160200,209294669,1623,1623,1623,1623,0
|
|
20240704,160100,209294669,1623,1623,1623,1623,0
|
|
20240704,160000,209294669,1623,1623,1623,1623,0
|
|
20240704,155900,209294669,1623,1623,1623,1623,0
|
|
20240704,155800,209294669,1623,1623,1623,1623,4625
|
|
20240704,155700,209294669,1623,1623,1623,1623,0
|
|
20240704,155600,209294669,1623,1623,1623,1623,0
|
|
20240704,155500,209294669,1623,1623,1623,1623,0
|
|
20240704,155400,209294669,1623,1623,1623,1623,0
|
|
20240704,155300,209294669,1623,1623,1623,1623,0
|
|
20240704,155200,209294669,1623,1623,1623,1623,0
|
|
20240704,155100,209294669,1623,1623,1623,1623,0
|
|
20240704,155000,209294669,1623,1623,1623,1623,0
|
|
20240704,154900,209294669,1623,1623,1623,1623,0
|
|
20240704,154800,209294669,1623,1623,1623,1623,0
|
|
20240704,154700,209294669,1623,1623,1623,1623,0
|
|
20240704,154600,209294669,1623,1623,1623,1623,0
|
|
20240704,154500,209294669,1623,1623,1623,1623,0
|
|
20240704,154400,209294669,1623,1623,1623,1623,0
|
|
20240704,154300,209294669,1623,1623,1623,1623,0
|
|
20240704,154200,209294669,1623,1623,1623,1623,0
|
|
20240704,154100,209294669,1623,1623,1623,1623,0
|
|
20240704,154000,209294669,1623,1623,1623,1623,0
|
|
20240704,153900,209294669,1623,1623,1623,1623,0
|
|
20240704,153800,209294669,1623,1623,1623,1623,0
|
|
20240704,153700,209294669,1623,1623,1623,1623,0
|
|
20240704,153600,209294669,1623,1623,1623,1623,0
|
|
20240704,153500,209294669,1623,1623,1623,1623,0
|
|
20240704,153400,209294669,1623,1623,1623,1623,0
|
|
20240704,153300,209294669,1623,1623,1623,1623,0
|
|
20240704,153200,209294669,1623,1623,1623,1623,0
|
|
20240704,153100,209294669,1623,1623,1623,1623,0
|
|
20240704,153000,209294669,1623,1623,1623,1623,4625
|
|
20240704,152900,201788294,1633,1633,1633,1633,0
|
|
20240704,152800,201788294,1633,1633,1633,1633,0
|
|
20240704,152700,201788294,1633,1633,1633,1633,0
|
|
20240704,152600,201788294,1633,1633,1633,1633,0
|
|
20240704,152500,201788294,1633,1633,1633,1633,0
|
|
20240704,152400,201788294,1633,1633,1633,1633,0
|
|
20240704,152300,201788294,1633,1633,1633,1633,0
|
|
20240704,152200,201788294,1633,1633,1633,1633,0
|
|
20240704,152100,201788294,1633,1633,1633,1633,0
|
|
20240704,152000,201788294,1633,1633,1633,1633,0
|
|
20240704,151900,201788294,1633,1633,1633,1633,0
|
|
20240704,151800,201788294,1633,1632,1633,1632,400
|
|
20240704,151700,201135209,1633,1633,1633,1633,0
|
|
20240704,151600,201135209,1633,1633,1633,1633,2
|
|
20240704,151500,201131943,1631,1631,1631,1631,0
|
|
20240704,151400,201131943,1631,1631,1631,1631,0
|
|
20240704,151300,201131943,1631,1631,1631,1631,20
|
|
20240704,151200,201099323,1633,1633,1633,1633,25
|
|
20240704,151100,201058498,1633,1633,1633,1633,0
|
|
20240704,151000,201058498,1633,1633,1633,1633,0
|
|
20240704,150900,201058498,1633,1633,1633,1633,0
|
|
20240704,150800,201058498,1633,1633,1633,1633,0
|
|
20240704,150700,201058498,1633,1633,1633,1633,0
|
|
20240704,150600,201058498,1633,1629,1633,1629,2489
|
|
20240704,150500,196999656,1629,1629,1629,1629,40
|
|
20240704,150400,196934496,1629,1622,1629,1622,983
|
|
20240704,150300,195340063,1629,1629,1629,1629,0
|
|
20240704,150200,195340063,1629,1629,1629,1629,11
|
|
20240704,150100,195322144,1632,1632,1632,1632,0
|
|
20240704,150000,195322144,1632,1632,1632,1632,0
|
|
20240704,145900,195322144,1632,1632,1632,1632,0
|
|
20240704,145800,195322144,1632,1632,1632,1632,0
|
|
20240704,145700,195322144,1632,1632,1632,1632,0
|
|
20240704,145600,195322144,1632,1632,1632,1632,0
|
|
20240704,145500,195322144,1632,1632,1632,1632,1
|
|
20240704,145400,195320512,1621,1621,1621,1621,0
|
|
20240704,145300,195320512,1621,1621,1621,1621,150
|
|
20240704,145200,195077362,1633,1633,1633,1633,500
|
|
20240704,145100,194260862,1635,1635,1635,1635,0
|
|
20240704,145000,194260862,1635,1635,1635,1635,610
|
|
20240704,144900,193263512,1635,1635,1635,1635,9
|
|
20240704,144800,193248797,1635,1635,1635,1635,0
|
|
20240704,144700,193248797,1635,1635,1635,1635,0
|
|
20240704,144600,193248797,1635,1635,1635,1635,0
|
|
20240704,144500,193248797,1635,1635,1635,1635,0
|
|
20240704,144400,193248797,1635,1649,1649,1615,31000
|
|
20240704,144300,143056282,1650,1650,1650,1650,0
|
|
20240704,144200,143056282,1650,1650,1650,1650,0
|
|
20240704,144100,143056282,1650,1650,1650,1650,0
|
|
20240704,144000,143056282,1650,1650,1650,1650,0
|
|
20240704,143900,143056282,1650,1650,1650,1650,0
|
|
20240704,143800,143056282,1650,1650,1650,1650,0
|
|
20240704,143700,143056282,1650,1650,1650,1650,5
|
|
20240704,143600,143048032,1650,1650,1650,1650,1
|
|
20240704,143500,143046382,1650,1650,1650,1650,0
|
|
20240704,143400,143046382,1650,1650,1650,1650,0
|
|
20240704,143300,143046382,1650,1650,1650,1650,119
|
|
20240704,143200,142850032,1650,1650,1650,1650,0
|
|
20240704,143100,142850032,1650,1650,1650,1650,0
|
|
20240704,143000,142850032,1650,1650,1650,1650,0
|
|
20240704,142900,142850032,1650,1650,1650,1650,0
|
|
20240704,142800,142850032,1650,1650,1650,1650,0
|
|
20240704,142700,142850032,1650,1650,1650,1650,500
|
|
20240704,142600,142025032,1650,1650,1650,1650,0
|
|
20240704,142500,142025032,1650,1650,1650,1650,219
|
|
20240704,142400,141663682,1650,1651,1651,1650,117
|
|
20240704,142300,141470605,1650,1656,1656,1650,1230
|
|
20240704,142200,139438904,1656,1665,1665,1656,600
|
|
20240704,142100,138444246,1667,1667,1667,1667,0
|
|
20240704,142000,138444246,1667,1667,1667,1667,0
|
|
20240704,141900,138444246,1667,1667,1667,1667,0
|
|
20240704,141800,138444246,1667,1667,1667,1667,0
|
|
20240704,141700,138444246,1667,1667,1667,1667,0
|
|
20240704,141600,138444246,1667,1667,1667,1667,0
|
|
20240704,141500,138444246,1667,1667,1667,1667,0
|
|
20240704,141400,138444246,1667,1667,1667,1667,0
|
|
20240704,141300,138444246,1667,1667,1667,1667,79
|
|
20240704,141200,138312553,1667,1667,1667,1667,0
|
|
20240704,141100,138312553,1667,1667,1667,1667,0
|
|
20240704,141000,138312553,1667,1667,1667,1667,10
|
|
20240704,140900,138295883,1657,1657,1657,1657,0
|
|
20240704,140800,138295883,1657,1657,1657,1657,0
|
|
20240704,140700,138295883,1657,1657,1657,1657,0
|
|
20240704,140600,138295883,1657,1657,1657,1657,0
|
|
20240704,140500,138295883,1657,1657,1657,1657,0
|
|
20240704,140400,138295883,1657,1657,1657,1657,0
|
|
20240704,140300,138295883,1657,1657,1657,1657,0
|
|
20240704,140200,138295883,1657,1657,1667,1657,22
|
|
20240704,140100,138259419,1657,1657,1657,1657,0
|
|
20240704,140000,138259419,1657,1657,1657,1657,0
|
|
20240704,135900,138259419,1657,1657,1657,1657,0
|
|
20240704,135800,138259419,1657,1667,1667,1656,2163
|
|
20240704,135700,134675436,1668,1668,1668,1668,0
|
|
20240704,135600,134675436,1668,1668,1668,1668,0
|
|
20240704,135500,134675436,1668,1657,1668,1657,302
|
|
20240704,135400,134171711,1671,1671,1671,1671,0
|
|
20240704,135300,134171711,1671,1657,1671,1657,25
|
|
20240704,135200,134130272,1671,1671,1671,1671,1
|
|
20240704,135100,134128601,1658,1658,1671,1658,267
|
|
20240704,135000,133685902,1657,1662,1662,1657,1562
|
|
20240704,134900,131095430,1672,1677,1678,1672,1048
|
|
20240704,134800,129342703,1673,1673,1673,1673,300
|
|
20240704,134700,128840803,1678,1678,1678,1678,0
|
|
20240704,134600,128840803,1678,1677,1678,1677,1897
|
|
20240704,134500,125657929,1677,1677,1677,1677,16
|
|
20240704,134400,125631097,1677,1677,1677,1677,17
|
|
20240704,134300,125602588,1678,1676,1678,1676,83
|
|
20240704,134200,125463440,1678,1669,1678,1669,477
|
|
20240704,134100,124663214,1669,1660,1669,1659,2037
|
|
20240704,134000,121280938,1660,1660,1660,1660,0
|
|
20240704,133900,121280938,1660,1660,1660,1660,0
|
|
20240704,133800,121280938,1660,1658,1660,1658,792
|
|
20240704,133700,119967709,1658,1658,1658,1658,325
|
|
20240704,133600,119428859,1658,1658,1658,1658,0
|
|
20240704,133500,119428859,1658,1657,1658,1657,511
|
|
20240704,133400,118582131,1658,1658,1658,1658,0
|
|
20240704,133300,118582131,1658,1657,1658,1657,306
|
|
20240704,133200,118075083,1658,1657,1658,1657,211
|
|
20240704,133100,117725257,1658,1657,1658,1657,233
|
|
20240704,133000,117339175,1658,1658,1658,1658,0
|
|
20240704,132900,117339175,1658,1658,1658,1658,0
|
|
20240704,132800,117339175,1658,1654,1658,1654,127
|
|
20240704,132700,117129017,1653,1645,1653,1645,2021
|
|
20240704,132600,113788643,1653,1653,1653,1653,0
|
|
20240704,132500,113788643,1653,1653,1653,1653,0
|
|
20240704,132400,113788643,1653,1646,1653,1644,2501
|
|
20240704,132300,109676488,1653,1652,1653,1652,60
|
|
20240704,132200,109577313,1653,1652,1653,1652,93
|
|
20240704,132100,109423666,1640,1648,1653,1640,3596
|
|
20240704,132000,103507276,1648,1648,1648,1648,9
|
|
20240704,131900,103492444,1649,1649,1649,1649,0
|
|
20240704,131800,103492444,1649,1643,1649,1643,242
|
|
20240704,131700,103094532,1643,1636,1643,1636,335
|
|
20240704,131600,102546056,1636,1636,1636,1636,0
|
|
20240704,131500,102546056,1636,1636,1636,1636,100
|
|
20240704,131400,102382456,1636,1636,1636,1636,0
|
|
20240704,131300,102382456,1636,1634,1636,1634,658
|
|
20240704,131200,101306622,1634,1634,1634,1634,0
|
|
20240704,131100,101306622,1634,1634,1634,1634,0
|
|
20240704,131000,101306622,1634,1632,1634,1632,102
|
|
20240704,130900,101140056,1629,1629,1629,1629,0
|
|
20240704,130800,101140056,1629,1629,1629,1629,0
|
|
20240704,130700,101140056,1629,1629,1629,1629,10
|
|
20240704,130600,101123766,1629,1619,1629,1619,5522
|
|
20240704,130500,92134423,1610,1610,1610,1610,0
|
|
20240704,130400,92134423,1610,1610,1610,1610,0
|
|
20240704,130300,92134423,1610,1610,1610,1610,0
|
|
20240704,130200,92134423,1610,1610,1610,1610,0
|
|
20240704,130100,92134423,1610,1610,1610,1610,0
|
|
20240704,130000,92134423,1610,1610,1610,1610,67
|
|
20240704,125900,92026553,1610,1610,1610,1610,0
|
|
20240704,125800,92026553,1610,1610,1610,1610,34
|
|
20240704,125700,91971813,1611,1611,1611,1611,0
|
|
20240704,125600,91971813,1611,1611,1611,1611,20
|
|
20240704,125500,91939593,1611,1611,1611,1611,34
|
|
20240704,125400,91884819,1611,1611,1611,1611,0
|
|
20240704,125300,91884819,1611,1611,1611,1611,34
|
|
20240704,125200,91830045,1611,1611,1611,1611,0
|
|
20240704,125100,91830045,1611,1613,1613,1611,35
|
|
20240704,125000,91773658,1611,1611,1611,1611,34
|
|
20240704,124900,91718884,1611,1611,1611,1611,0
|
|
20240704,124800,91718884,1611,1611,1611,1611,34
|
|
20240704,124700,91664110,1611,1611,1611,1611,534
|
|
20240704,124600,90803836,1611,1611,1611,1611,0
|
|
20240704,124500,90803836,1611,1611,1611,1611,34
|
|
20240704,124400,90749062,1611,1611,1611,1611,0
|
|
20240704,124300,90749062,1611,1611,1611,1611,35
|
|
20240704,124200,90692677,1611,1611,1611,1611,34
|
|
20240704,124100,90637903,1612,1612,1612,1612,0
|
|
20240704,124000,90637903,1612,1612,1612,1612,34
|
|
20240704,123900,90583095,1613,1613,1613,1613,15
|
|
20240704,123800,90558900,1613,1613,1613,1613,0
|
|
20240704,123700,90558900,1613,1613,1613,1613,34
|
|
20240704,123600,90504058,1623,1614,1623,1614,87
|
|
20240704,123500,90362918,1613,1613,1613,1613,35
|
|
20240704,123400,90306463,1614,1614,1614,1614,34
|
|
20240704,123300,90251587,1613,1613,1613,1613,0
|
|
20240704,123200,90251587,1613,1613,1613,1613,34
|
|
20240704,123100,90196745,1613,1613,1613,1613,34
|
|
20240704,123000,90141903,1623,1612,1623,1612,397
|
|
20240704,122900,89499883,1611,1611,1611,1611,34
|
|
20240704,122800,89445109,1622,1622,1622,1622,0
|
|
20240704,122700,89445109,1622,1617,1622,1611,46
|
|
20240704,122600,89370932,1613,1613,1613,1612,65
|
|
20240704,122500,89266118,1613,1613,1613,1613,0
|
|
20240704,122400,89266118,1613,1613,1613,1613,34
|
|
20240704,122300,89211276,1613,1613,1613,1613,0
|
|
20240704,122200,89211276,1613,1613,1613,1613,34
|
|
20240704,122100,89156434,1613,1613,1613,1613,34
|
|
20240704,122000,89101592,1613,1613,1613,1613,0
|
|
20240704,121900,89101592,1613,1613,1613,1613,35
|
|
20240704,121800,89045137,1613,1613,1613,1613,34
|
|
20240704,121700,88990295,1616,1616,1616,1616,214
|
|
20240704,121600,88644471,1616,1616,1616,1616,34
|
|
20240704,121500,88589527,1616,1616,1616,1616,0
|
|
20240704,121400,88589527,1616,1616,1616,1616,34
|
|
20240704,121300,88534583,1616,1616,1616,1616,34
|
|
20240704,121200,88479639,1616,1616,1616,1616,0
|
|
20240704,121100,88479639,1616,1616,1616,1616,35
|
|
20240704,121000,88423079,1616,1616,1616,1616,34
|
|
20240704,120900,88368135,1616,1616,1616,1616,0
|
|
20240704,120800,88368135,1616,1617,1617,1616,58
|
|
20240704,120700,88274384,1617,1617,1617,1617,0
|
|
20240704,120600,88274384,1617,1617,1617,1617,1
|
|
20240704,120500,88272767,1616,1616,1616,1616,34
|
|
20240704,120400,88217823,1624,1624,1624,1624,1
|
|
20240704,120300,88216199,1616,1616,1616,1616,35
|
|
20240704,120200,88159639,1616,1616,1616,1616,34
|
|
20240704,120100,88104695,1624,1624,1624,1624,1
|
|
20240704,120000,88103071,1616,1616,1616,1616,34
|
|
20240704,115900,88048127,1616,1616,1616,1616,0
|
|
20240704,115800,88048127,1616,1616,1616,1616,34
|
|
20240704,115700,87993183,1624,1616,1624,1616,41
|
|
20240704,115600,87926919,1616,1616,1616,1616,0
|
|
20240704,115500,87926919,1616,1624,1625,1616,135
|
|
20240704,115400,87707869,1611,1611,1611,1611,0
|
|
20240704,115300,87707869,1611,1611,1611,1611,34
|
|
20240704,115200,87653095,1629,1607,1629,1607,36
|
|
20240704,115100,87595212,1615,1615,1615,1615,598
|
|
20240704,115000,86629442,1615,1610,1615,1610,8102
|
|
20240704,114900,73555665,1610,1600,1610,1600,35
|
|
20240704,114800,73499655,1610,1610,1610,1610,2
|
|
20240704,114700,73496435,1600,1600,1600,1600,35
|
|
20240704,114600,73440435,1606,1606,1606,1606,1130
|
|
20240704,114500,71625655,1600,1600,1600,1600,34
|
|
20240704,114400,71571255,1598,1605,1605,1598,1034
|
|
20240704,114300,69911923,1597,1597,1597,1597,0
|
|
20240704,114200,69911923,1597,1597,1597,1597,34
|
|
20240704,114100,69857625,1597,1597,1597,1597,34
|
|
20240704,114000,69803327,1605,1605,1605,1605,0
|
|
20240704,113900,69803327,1605,1597,1605,1597,641
|
|
20240704,113800,68774802,1597,1597,1597,1597,0
|
|
20240704,113700,68774802,1597,1597,1597,1597,34
|
|
20240704,113600,68720504,1597,1597,1597,1597,34
|
|
20240704,113500,68666206,1597,1597,1597,1597,0
|
|
20240704,113400,68666206,1597,1597,1597,1597,34
|
|
20240704,113300,68611908,1597,1597,1597,1597,34
|
|
20240704,113200,68557610,1597,1597,1597,1597,0
|
|
20240704,113100,68557610,1597,1597,1597,1597,35
|
|
20240704,113000,68501715,1597,1597,1597,1597,0
|
|
20240704,112900,68501715,1597,1597,1597,1597,34
|
|
20240704,112800,68447417,1597,1597,1597,1597,34
|
|
20240704,112700,68393119,1596,1596,1596,1596,0
|
|
20240704,112600,68393119,1596,1596,1596,1596,34
|
|
20240704,112500,68338855,1595,1595,1595,1595,0
|
|
20240704,112400,68338855,1595,1605,1605,1595,6034
|
|
20240704,112300,58654625,1595,1595,1595,1595,35
|
|
20240704,112200,58598800,1595,1595,1595,1595,0
|
|
20240704,112100,58598800,1595,1595,1595,1595,34
|
|
20240704,112000,58544570,1595,1595,1595,1595,34
|
|
20240704,111900,58490340,1600,1600,1600,1600,0
|
|
20240704,111800,58490340,1600,1595,1600,1595,1034
|
|
20240704,111700,56836110,1595,1595,1595,1595,0
|
|
20240704,111600,56836110,1595,1595,1595,1595,34
|
|
20240704,111500,56781880,1595,1595,1595,1595,35
|
|
20240704,111400,56726055,1595,1595,1595,1595,0
|
|
20240704,111300,56726055,1595,1595,1595,1595,34
|
|
20240704,111200,56671825,1595,1595,1595,1595,34
|
|
20240704,111100,56617595,1605,1605,1605,1605,0
|
|
20240704,111000,56617595,1605,1595,1605,1595,35
|
|
20240704,110900,56561760,1595,1595,1595,1595,1
|
|
20240704,110800,56560165,1595,1595,1595,1595,34
|
|
20240704,110700,56505935,1595,1595,1595,1595,35
|
|
20240704,110600,56450110,1595,1595,1595,1595,0
|
|
20240704,110500,56450110,1595,1595,1595,1595,34
|
|
20240704,110400,56395880,1595,1605,1605,1595,335
|
|
20240704,110300,55861545,1595,1595,1595,1595,1
|
|
20240704,110200,55859950,1595,1604,1605,1595,151
|
|
20240704,110100,55618051,1605,1595,1605,1595,3536
|
|
20240704,110000,49954402,1595,1595,1595,1594,6034
|
|
20240704,105900,40330206,1595,1596,1600,1595,4144
|
|
20240704,105800,33718566,1595,1595,1595,1595,0
|
|
20240704,105700,33718566,1595,1595,1595,1595,71
|
|
20240704,105600,33605321,1595,1595,1595,1595,0
|
|
20240704,105500,33605321,1595,1595,1595,1595,34
|
|
20240704,105400,33551091,1595,1595,1595,1595,34
|
|
20240704,105300,33496861,1595,1595,1595,1595,0
|
|
20240704,105200,33496861,1595,1595,1595,1595,34
|
|
20240704,105100,33442631,1595,1595,1595,1595,35
|
|
20240704,105000,33386806,1595,1595,1595,1595,0
|
|
20240704,104900,33386806,1595,1600,1600,1595,734
|
|
20240704,104800,32212576,1600,1600,1600,1600,213
|
|
20240704,104700,31871776,1595,1595,1595,1595,375
|
|
20240704,104600,31273651,1595,1595,1595,1595,339
|
|
20240704,104500,30732946,1595,1595,1595,1595,0
|
|
20240704,104400,30732946,1595,1600,1600,1595,36
|
|
20240704,104300,30675516,1600,1595,1600,1595,54
|
|
20240704,104200,30589291,1594,1594,1594,1594,0
|
|
20240704,104100,30589291,1594,1594,1594,1594,34
|
|
20240704,104000,30535095,1593,1593,1593,1593,1
|
|
20240704,103900,30533502,1593,1593,1593,1593,34
|
|
20240704,103800,30479340,1593,1593,1593,1593,34
|
|
20240704,103700,30425178,1593,1593,1593,1593,0
|
|
20240704,103600,30425178,1593,1593,1593,1593,34
|
|
20240704,103500,30371016,1593,1593,1593,1593,35
|
|
20240704,103400,30315261,1592,1592,1592,1592,0
|
|
20240704,103300,30315261,1592,1592,1592,1592,34
|
|
20240704,103200,30261133,1592,1592,1592,1592,0
|
|
20240704,103100,30261133,1592,1592,1592,1592,34
|
|
20240704,103000,30207005,1592,1592,1592,1592,34
|
|
20240704,102900,30152877,1591,1591,1591,1591,0
|
|
20240704,102800,30152877,1591,1591,1591,1591,34
|
|
20240704,102700,30098783,1590,1590,1590,1590,0
|
|
20240704,102600,30098783,1590,1590,1590,1590,35
|
|
20240704,102500,30043133,1590,1590,1590,1590,34
|
|
20240704,102400,29989073,1590,1593,1593,1590,6684
|
|
20240704,102300,19348930,1593,1593,1593,1593,34
|
|
20240704,102200,19294768,1593,1594,1594,1593,1066
|
|
20240704,102100,17596598,1593,1593,1593,1593,0
|
|
20240704,102000,17596598,1593,1593,1593,1593,34
|
|
20240704,101900,17542436,1593,1593,1593,1593,0
|
|
20240704,101800,17542436,1593,1593,1593,1593,35
|
|
20240704,101700,17486681,1592,1592,1592,1592,34
|
|
20240704,101600,17432553,1592,1592,1592,1592,0
|
|
20240704,101500,17432553,1592,1601,1601,1592,35
|
|
20240704,101400,17376824,1592,1592,1592,1592,34
|
|
20240704,101300,17322696,1592,1592,1592,1592,34
|
|
20240704,101200,17268568,1592,1592,1592,1592,34
|
|
20240704,101100,17214440,1592,1592,1592,1592,0
|
|
20240704,101000,17214440,1592,1592,1592,1592,35
|
|
20240704,100900,17158720,1592,1592,1592,1592,34
|
|
20240704,100800,17104592,1592,1592,1592,1592,0
|
|
20240704,100700,17104592,1592,1592,1592,1592,34
|
|
20240704,100600,17050464,1600,1593,1600,1593,731
|
|
20240704,100500,15881102,1596,1596,1596,1596,50
|
|
20240704,100400,15801302,1596,1596,1596,1596,30
|
|
20240704,100300,15753422,1600,1600,1600,1600,0
|
|
20240704,100200,15753422,1600,1600,1600,1600,4
|
|
20240704,100100,15747022,1600,1600,1600,1600,34
|
|
20240704,100000,15692622,1600,1600,1600,1600,0
|
|
20240704,095900,15692622,1600,1600,1600,1600,34
|
|
20240704,095800,15638222,1600,1600,1600,1600,0
|
|
20240704,095700,15638222,1600,1606,1606,1600,7
|
|
20240704,095600,15627015,1602,1602,1602,1602,3831
|
|
20240704,095500,9489753,1606,1606,1606,1606,1
|
|
20240704,095400,9488147,1602,1602,1602,1602,35
|
|
20240704,095300,9432077,1602,1602,1602,1602,35
|
|
20240704,095200,9376007,1602,1602,1602,1602,0
|
|
20240704,095100,9376007,1602,1606,1606,1602,3642
|
|
20240704,095000,3531538,1611,1611,1611,1611,0
|
|
20240704,094900,3531538,1611,1611,1611,1611,0
|
|
20240704,094800,3531538,1611,1611,1611,1611,0
|
|
20240704,094700,3531538,1611,1611,1611,1611,0
|
|
20240704,094600,3531538,1611,1611,1611,1611,1
|
|
20240704,094500,3529927,1606,1606,1606,1606,1
|
|
20240704,094400,3528321,1611,1611,1611,1611,0
|
|
20240704,094300,3528321,1611,1611,1611,1606,3
|
|
20240704,094200,3523493,1611,1611,1611,1611,2
|
|
20240704,094100,3520271,1606,1611,1611,1606,2
|
|
20240704,094000,3517054,1611,1611,1611,1611,1
|
|
20240704,093900,3515443,1605,1605,1605,1605,0
|
|
20240704,093800,3515443,1605,1611,1611,1605,2
|
|
20240704,093700,3512227,1605,1605,1605,1605,1
|
|
20240704,093600,3510622,1606,1606,1606,1606,0
|
|
20240704,093500,3510622,1606,1606,1606,1606,6
|
|
20240704,093400,3500986,1605,1605,1605,1605,0
|
|
20240704,093300,3500986,1605,1605,1605,1605,18
|
|
20240704,093200,3472096,1605,1605,1605,1605,31
|
|
20240704,093100,3422341,1605,1605,1605,1605,0
|
|
20240704,093000,3422341,1605,1605,1605,1605,32
|
|
20240704,092900,3370981,1605,1605,1605,1605,31
|
|
20240704,092800,3321226,1612,1612,1612,1612,221
|
|
20240704,092700,2964974,1605,1605,1605,1605,32
|
|
20240704,092600,2913614,1605,1605,1605,1605,0
|
|
20240704,092500,2913614,1605,1605,1605,1605,31
|
|
20240704,092400,2863859,1605,1605,1605,1605,31
|
|
20240704,092300,2814104,1605,1605,1605,1605,0
|
|
20240704,092200,2814104,1605,1605,1605,1605,32
|
|
20240704,092100,2762744,1605,1605,1605,1605,0
|
|
20240704,092000,2762744,1605,1605,1605,1605,31
|
|
20240704,091900,2712989,1605,1605,1605,1605,32
|
|
20240704,091800,2661629,1605,1605,1605,1605,0
|
|
20240704,091700,2661629,1605,1605,1605,1605,31
|
|
20240704,091600,2611874,1605,1605,1605,1605,32
|
|
20240704,091500,2560514,1605,1605,1605,1605,0
|
|
20240704,091400,2560514,1605,1605,1605,1605,31
|
|
20240704,091300,2510759,1605,1605,1605,1605,0
|
|
20240704,091200,2510759,1605,1605,1605,1605,32
|
|
20240704,091100,2459399,1605,1612,1612,1605,37
|
|
20240704,091000,2399972,1605,1605,1605,1605,0
|
|
20240704,090900,2399972,1605,1605,1605,1605,32
|
|
20240704,090800,2348612,1605,1605,1605,1605,31
|
|
20240704,090700,2298857,1612,1612,1612,1612,5
|
|
20240704,090600,2290797,1605,1605,1605,1605,32
|
|
20240704,090500,2239437,1612,1612,1612,1612,6
|
|
20240704,090400,2229765,1600,1612,1612,1600,130
|
|
20240704,090300,2020577,1612,1600,1612,1600,37
|
|
20240704,090200,1961317,1605,1605,1605,1605,0
|
|
20240704,090100,1961317,1605,1612,1612,1605,1177
|
|
20240704,090000,72225,1605,1605,1605,1605,45
|