601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185800,170078595,1303,1303,1303,1303,3260
|
|
20240621,185700,170078595,1303,1303,1303,1303,0
|
|
20240621,185600,170078595,1303,1303,1303,1303,0
|
|
20240621,185500,170078595,1303,1303,1303,1303,0
|
|
20240621,185400,170078595,1303,1303,1303,1303,0
|
|
20240621,185300,170078595,1303,1303,1303,1303,0
|
|
20240621,185200,170078595,1303,1303,1303,1303,0
|
|
20240621,185100,170078595,1303,1303,1303,1303,0
|
|
20240621,185000,170078595,1303,1303,1303,1303,0
|
|
20240621,184900,170078595,1303,1303,1303,1303,0
|
|
20240621,184800,170078595,1303,1303,1303,1303,0
|
|
20240621,184700,170078595,1303,1303,1303,1303,0
|
|
20240621,184600,170078595,1303,1303,1303,1303,0
|
|
20240621,184500,170078595,1303,1303,1303,1303,0
|
|
20240621,184400,170078595,1303,1303,1303,1303,0
|
|
20240621,184300,170078595,1303,1303,1303,1303,0
|
|
20240621,184200,170078595,1303,1303,1303,1303,0
|
|
20240621,184100,170078595,1303,1303,1303,1303,0
|
|
20240621,184000,170078595,1303,1303,1303,1303,0
|
|
20240621,183900,170078595,1303,1303,1303,1303,0
|
|
20240621,183800,170078595,1303,1303,1303,1303,0
|
|
20240621,183700,170078595,1303,1303,1303,1303,0
|
|
20240621,183600,170078595,1303,1303,1303,1303,0
|
|
20240621,183500,170078595,1303,1303,1303,1303,0
|
|
20240621,183400,170078595,1303,1303,1303,1303,0
|
|
20240621,183300,170078595,1303,1303,1303,1303,0
|
|
20240621,183200,170078595,1303,1303,1303,1303,0
|
|
20240621,183100,170078595,1303,1303,1303,1303,0
|
|
20240621,183000,170078595,1303,1303,1303,1303,0
|
|
20240621,182900,170078595,1303,1303,1303,1303,0
|
|
20240621,182800,170078595,1303,1303,1303,1303,3260
|
|
20240621,182700,170078595,1303,1303,1303,1303,0
|
|
20240621,182600,170078595,1303,1303,1303,1303,0
|
|
20240621,182500,170078595,1303,1303,1303,1303,0
|
|
20240621,182400,170078595,1303,1303,1303,1303,0
|
|
20240621,182300,170078595,1303,1303,1303,1303,0
|
|
20240621,182200,170078595,1303,1303,1303,1303,0
|
|
20240621,182100,170078595,1303,1303,1303,1303,0
|
|
20240621,182000,170078595,1303,1303,1303,1303,0
|
|
20240621,181900,170078595,1303,1303,1303,1303,0
|
|
20240621,181800,170078595,1303,1303,1303,1303,0
|
|
20240621,181700,170078595,1303,1303,1303,1303,0
|
|
20240621,181600,170078595,1303,1303,1303,1303,0
|
|
20240621,181500,170078595,1303,1303,1303,1303,0
|
|
20240621,181400,170078595,1303,1303,1303,1303,0
|
|
20240621,181300,170078595,1303,1303,1303,1303,0
|
|
20240621,181200,170078595,1303,1303,1303,1303,0
|
|
20240621,181100,170078595,1303,1303,1303,1303,0
|
|
20240621,181000,170078595,1303,1303,1303,1303,0
|
|
20240621,180900,170078595,1303,1303,1303,1303,0
|
|
20240621,180800,170078595,1303,1303,1303,1303,0
|
|
20240621,180700,170078595,1303,1303,1303,1303,0
|
|
20240621,180600,170078595,1303,1303,1303,1303,0
|
|
20240621,180500,170078595,1303,1303,1303,1303,0
|
|
20240621,180400,170078595,1303,1303,1303,1303,0
|
|
20240621,180300,170078595,1303,1303,1303,1303,0
|
|
20240621,180200,170078595,1303,1303,1303,1303,0
|
|
20240621,180100,170078595,1303,1303,1303,1303,0
|
|
20240621,180000,170078595,1303,1303,1303,1303,0
|
|
20240621,175900,170078595,1303,1303,1303,1303,0
|
|
20240621,175800,170078595,1303,1303,1303,1303,3260
|
|
20240621,175700,170078595,1303,1303,1303,1303,0
|
|
20240621,175600,170078595,1303,1303,1303,1303,0
|
|
20240621,175500,170078595,1303,1303,1303,1303,0
|
|
20240621,175400,170078595,1303,1303,1303,1303,0
|
|
20240621,175300,170078595,1303,1303,1303,1303,0
|
|
20240621,175200,170078595,1303,1303,1303,1303,0
|
|
20240621,175100,170078595,1303,1303,1303,1303,0
|
|
20240621,175000,170078595,1303,1303,1303,1303,0
|
|
20240621,174900,170078595,1303,1303,1303,1303,0
|
|
20240621,174800,170078595,1303,1303,1303,1303,0
|
|
20240621,174700,170078595,1303,1303,1303,1303,0
|
|
20240621,174600,170078595,1303,1303,1303,1303,0
|
|
20240621,174500,170078595,1303,1303,1303,1303,0
|
|
20240621,174400,170078595,1303,1303,1303,1303,0
|
|
20240621,174300,170078595,1303,1303,1303,1303,0
|
|
20240621,174200,170078595,1303,1303,1303,1303,0
|
|
20240621,174100,170078595,1303,1303,1303,1303,0
|
|
20240621,174000,170078595,1303,1303,1303,1303,0
|
|
20240621,173900,170078595,1303,1303,1303,1303,0
|
|
20240621,173800,170078595,1303,1303,1303,1303,0
|
|
20240621,173700,170078595,1303,1303,1303,1303,0
|
|
20240621,173600,170078595,1303,1303,1303,1303,0
|
|
20240621,173500,170078595,1303,1303,1303,1303,0
|
|
20240621,173400,170078595,1303,1303,1303,1303,0
|
|
20240621,173300,170078595,1303,1303,1303,1303,0
|
|
20240621,173200,170078595,1303,1303,1303,1303,0
|
|
20240621,173100,170078595,1303,1303,1303,1303,0
|
|
20240621,173000,170078595,1303,1303,1303,1303,0
|
|
20240621,172900,170078595,1303,1303,1303,1303,0
|
|
20240621,172800,170078595,1303,1303,1303,1303,3260
|
|
20240621,172700,170078595,1303,1303,1303,1303,0
|
|
20240621,172600,170078595,1303,1303,1303,1303,0
|
|
20240621,172500,170078595,1303,1303,1303,1303,0
|
|
20240621,172400,170078595,1303,1303,1303,1303,0
|
|
20240621,172300,170078595,1303,1303,1303,1303,0
|
|
20240621,172200,170078595,1303,1303,1303,1303,0
|
|
20240621,172100,170078595,1303,1303,1303,1303,0
|
|
20240621,172000,170078595,1303,1303,1303,1303,0
|
|
20240621,171900,170078595,1303,1303,1303,1303,0
|
|
20240621,171800,170078595,1303,1303,1303,1303,0
|
|
20240621,171700,170078595,1303,1303,1303,1303,0
|
|
20240621,171600,170078595,1303,1303,1303,1303,0
|
|
20240621,171500,170078595,1303,1303,1303,1303,0
|
|
20240621,171400,170078595,1303,1303,1303,1303,0
|
|
20240621,171300,170078595,1303,1303,1303,1303,0
|
|
20240621,171200,170078595,1303,1303,1303,1303,0
|
|
20240621,171100,170078595,1303,1303,1303,1303,0
|
|
20240621,171000,170078595,1303,1303,1303,1303,0
|
|
20240621,170900,170078595,1303,1303,1303,1303,0
|
|
20240621,170800,170078595,1303,1303,1303,1303,0
|
|
20240621,170700,170078595,1303,1303,1303,1303,0
|
|
20240621,170600,170078595,1303,1303,1303,1303,0
|
|
20240621,170500,170078595,1303,1303,1303,1303,0
|
|
20240621,170400,170078595,1303,1303,1303,1303,0
|
|
20240621,170300,170078595,1303,1303,1303,1303,0
|
|
20240621,170200,170078595,1303,1303,1303,1303,0
|
|
20240621,170100,170078595,1303,1303,1303,1303,0
|
|
20240621,170000,170078595,1303,1303,1303,1303,0
|
|
20240621,165900,170078595,1303,1303,1303,1303,0
|
|
20240621,165800,170078595,1303,1303,1303,1303,3260
|
|
20240621,165700,170078595,1303,1303,1303,1303,0
|
|
20240621,165600,170078595,1303,1303,1303,1303,0
|
|
20240621,165500,170078595,1303,1303,1303,1303,0
|
|
20240621,165400,170078595,1303,1303,1303,1303,0
|
|
20240621,165300,170078595,1303,1303,1303,1303,0
|
|
20240621,165200,170078595,1303,1303,1303,1303,0
|
|
20240621,165100,170078595,1303,1303,1303,1303,0
|
|
20240621,165000,170078595,1303,1303,1303,1303,0
|
|
20240621,164900,170078595,1303,1303,1303,1303,0
|
|
20240621,164800,170078595,1303,1303,1303,1303,0
|
|
20240621,164700,170078595,1303,1303,1303,1303,0
|
|
20240621,164600,170078595,1303,1303,1303,1303,0
|
|
20240621,164500,170078595,1303,1303,1303,1303,0
|
|
20240621,164400,170078595,1303,1303,1303,1303,0
|
|
20240621,164300,170078595,1303,1303,1303,1303,0
|
|
20240621,164200,170078595,1303,1303,1303,1303,0
|
|
20240621,164100,170078595,1303,1303,1303,1303,0
|
|
20240621,164000,170078595,1303,1303,1303,1303,0
|
|
20240621,163900,170078595,1303,1303,1303,1303,0
|
|
20240621,163800,170078595,1303,1303,1303,1303,0
|
|
20240621,163700,170078595,1303,1303,1303,1303,0
|
|
20240621,163600,170078595,1303,1303,1303,1303,0
|
|
20240621,163500,170078595,1303,1303,1303,1303,0
|
|
20240621,163400,170078595,1303,1303,1303,1303,0
|
|
20240621,163300,170078595,1303,1303,1303,1303,0
|
|
20240621,163200,170078595,1303,1303,1303,1303,0
|
|
20240621,163100,170078595,1303,1303,1303,1303,0
|
|
20240621,163000,170078595,1303,1303,1303,1303,0
|
|
20240621,162900,170078595,1303,1303,1303,1303,0
|
|
20240621,162800,170078595,1303,1303,1303,1303,3260
|
|
20240621,162700,170078595,1303,1303,1303,1303,0
|
|
20240621,162600,170078595,1303,1303,1303,1303,0
|
|
20240621,162500,170078595,1303,1303,1303,1303,0
|
|
20240621,162400,170078595,1303,1303,1303,1303,0
|
|
20240621,162300,170078595,1303,1303,1303,1303,0
|
|
20240621,162200,170078595,1303,1303,1303,1303,0
|
|
20240621,162100,170078595,1303,1303,1303,1303,0
|
|
20240621,162000,170078595,1303,1303,1303,1303,0
|
|
20240621,161900,170078595,1303,1303,1303,1303,0
|
|
20240621,161800,170078595,1303,1303,1303,1303,0
|
|
20240621,161700,170078595,1303,1303,1303,1303,0
|
|
20240621,161600,170078595,1303,1303,1303,1303,0
|
|
20240621,161500,170078595,1303,1303,1303,1303,0
|
|
20240621,161400,170078595,1303,1303,1303,1303,0
|
|
20240621,161300,170078595,1303,1303,1303,1303,0
|
|
20240621,161200,170078595,1303,1303,1303,1303,0
|
|
20240621,161100,170078595,1303,1303,1303,1303,0
|
|
20240621,161000,170078595,1303,1303,1303,1303,0
|
|
20240621,160900,170078595,1303,1303,1303,1303,0
|
|
20240621,160800,170078595,1303,1303,1303,1303,0
|
|
20240621,160700,170078595,1303,1303,1303,1303,0
|
|
20240621,160600,170078595,1303,1303,1303,1303,0
|
|
20240621,160500,170078595,1303,1303,1303,1303,0
|
|
20240621,160400,170078595,1303,1303,1303,1303,0
|
|
20240621,160300,170078595,1303,1303,1303,1303,0
|
|
20240621,160200,170078595,1303,1303,1303,1303,0
|
|
20240621,160100,170078595,1303,1303,1303,1303,0
|
|
20240621,160000,170078595,1303,1303,1303,1303,0
|
|
20240621,155900,170078595,1303,1303,1303,1303,0
|
|
20240621,155800,170078595,1303,1303,1303,1303,3260
|
|
20240621,155700,170078595,1303,1303,1303,1303,0
|
|
20240621,155600,170078595,1303,1303,1303,1303,0
|
|
20240621,155500,170078595,1303,1303,1303,1303,0
|
|
20240621,155400,170078595,1303,1303,1303,1303,0
|
|
20240621,155300,170078595,1303,1303,1303,1303,0
|
|
20240621,155200,170078595,1303,1303,1303,1303,0
|
|
20240621,155100,170078595,1303,1303,1303,1303,0
|
|
20240621,155000,170078595,1303,1303,1303,1303,0
|
|
20240621,154900,170078595,1303,1303,1303,1303,0
|
|
20240621,154800,170078595,1303,1303,1303,1303,0
|
|
20240621,154700,170078595,1303,1303,1303,1303,0
|
|
20240621,154600,170078595,1303,1303,1303,1303,0
|
|
20240621,154500,170078595,1303,1303,1303,1303,0
|
|
20240621,154400,170078595,1303,1303,1303,1303,0
|
|
20240621,154300,170078595,1303,1303,1303,1303,0
|
|
20240621,154200,170078595,1303,1303,1303,1303,0
|
|
20240621,154100,170078595,1303,1303,1303,1303,0
|
|
20240621,154000,170078595,1303,1303,1303,1303,0
|
|
20240621,153900,170078595,1303,1303,1303,1303,0
|
|
20240621,153800,170078595,1303,1303,1303,1303,0
|
|
20240621,153700,170078595,1303,1303,1303,1303,0
|
|
20240621,153600,170078595,1303,1303,1303,1303,0
|
|
20240621,153500,170078595,1303,1303,1303,1303,0
|
|
20240621,153400,170078595,1303,1303,1303,1303,0
|
|
20240621,153300,170078595,1303,1303,1303,1303,0
|
|
20240621,153200,170078595,1303,1303,1303,1303,0
|
|
20240621,153100,170078595,1303,1303,1303,1303,0
|
|
20240621,153000,170078595,1303,1303,1303,1303,3260
|
|
20240621,152900,165830815,1307,1307,1307,1307,0
|
|
20240621,152800,165830815,1307,1307,1307,1307,0
|
|
20240621,152700,165830815,1307,1307,1307,1307,0
|
|
20240621,152600,165830815,1307,1307,1307,1307,0
|
|
20240621,152500,165830815,1307,1307,1307,1307,0
|
|
20240621,152400,165830815,1307,1307,1307,1307,0
|
|
20240621,152300,165830815,1307,1307,1307,1307,0
|
|
20240621,152200,165830815,1307,1307,1307,1307,0
|
|
20240621,152100,165830815,1307,1307,1307,1307,0
|
|
20240621,152000,165830815,1307,1307,1307,1307,0
|
|
20240621,151900,165830815,1307,1305,1307,1305,394
|
|
20240621,151800,165316385,1305,1305,1305,1305,0
|
|
20240621,151700,165316385,1305,1305,1305,1305,0
|
|
20240621,151600,165316385,1305,1305,1305,1305,550
|
|
20240621,151500,164598635,1305,1306,1306,1305,302
|
|
20240621,151400,164204515,1305,1305,1305,1305,0
|
|
20240621,151300,164204515,1305,1306,1306,1305,2000
|
|
20240621,151200,161593855,1309,1309,1309,1309,0
|
|
20240621,151100,161593855,1309,1306,1309,1306,341
|
|
20240621,151000,161148506,1305,1305,1305,1305,0
|
|
20240621,150900,161148506,1305,1305,1305,1305,0
|
|
20240621,150800,161148506,1305,1305,1305,1305,0
|
|
20240621,150700,161148506,1305,1305,1305,1305,0
|
|
20240621,150600,161148506,1305,1305,1305,1305,0
|
|
20240621,150500,161148506,1305,1305,1305,1305,0
|
|
20240621,150400,161148506,1305,1309,1309,1305,4800
|
|
20240621,150300,154878356,1309,1309,1309,1309,0
|
|
20240621,150200,154878356,1309,1309,1309,1309,0
|
|
20240621,150100,154878356,1309,1309,1309,1309,0
|
|
20240621,150000,154878356,1309,1309,1309,1309,0
|
|
20240621,145900,154878356,1309,1309,1309,1309,20
|
|
20240621,145800,154852176,1309,1303,1309,1303,1006
|
|
20240621,145700,153541298,1303,1303,1303,1303,0
|
|
20240621,145600,153541298,1303,1303,1303,1303,834
|
|
20240621,145500,152454596,1303,1303,1303,1303,0
|
|
20240621,145400,152454596,1303,1303,1303,1303,0
|
|
20240621,145300,152454596,1303,1303,1303,1303,0
|
|
20240621,145200,152454596,1303,1303,1303,1303,3494
|
|
20240621,145100,147901914,1304,1304,1304,1304,4010
|
|
20240621,145000,142672874,1305,1305,1305,1305,858
|
|
20240621,144900,141553184,1312,1312,1312,1312,0
|
|
20240621,144800,141553184,1312,1312,1312,1312,0
|
|
20240621,144700,141553184,1312,1312,1312,1312,0
|
|
20240621,144600,141553184,1312,1312,1312,1312,0
|
|
20240621,144500,141553184,1312,1312,1312,1312,2
|
|
20240621,144400,141550560,1305,1305,1305,1305,0
|
|
20240621,144300,141550560,1305,1305,1305,1305,0
|
|
20240621,144200,141550560,1305,1305,1305,1305,0
|
|
20240621,144100,141550560,1305,1305,1305,1305,0
|
|
20240621,144000,141550560,1305,1305,1305,1305,100
|
|
20240621,143900,141420060,1317,1317,1317,1317,0
|
|
20240621,143800,141420060,1317,1317,1317,1317,0
|
|
20240621,143700,141420060,1317,1317,1317,1317,0
|
|
20240621,143600,141420060,1317,1317,1317,1317,0
|
|
20240621,143500,141420060,1317,1317,1317,1317,0
|
|
20240621,143400,141420060,1317,1317,1317,1317,0
|
|
20240621,143300,141420060,1317,1317,1317,1317,20
|
|
20240621,143200,141393720,1317,1317,1317,1317,0
|
|
20240621,143100,141393720,1317,1310,1317,1305,1919
|
|
20240621,143000,138886530,1317,1317,1317,1317,0
|
|
20240621,142900,138886530,1317,1317,1317,1317,0
|
|
20240621,142800,138886530,1317,1317,1317,1317,0
|
|
20240621,142700,138886530,1317,1317,1317,1317,0
|
|
20240621,142600,138886530,1317,1317,1317,1317,0
|
|
20240621,142500,138886530,1317,1317,1317,1317,0
|
|
20240621,142400,138886530,1317,1317,1317,1317,0
|
|
20240621,142300,138886530,1317,1317,1317,1317,0
|
|
20240621,142200,138886530,1317,1317,1317,1317,0
|
|
20240621,142100,138886530,1317,1317,1317,1317,0
|
|
20240621,142000,138886530,1317,1317,1317,1317,0
|
|
20240621,141900,138886530,1317,1317,1317,1317,0
|
|
20240621,141800,138886530,1317,1317,1317,1317,0
|
|
20240621,141700,138886530,1317,1318,1318,1307,1701
|
|
20240621,141600,136659639,1318,1318,1318,1318,0
|
|
20240621,141500,136659639,1318,1318,1318,1318,4
|
|
20240621,141400,136654367,1311,1311,1311,1311,0
|
|
20240621,141300,136654367,1311,1311,1311,1311,0
|
|
20240621,141200,136654367,1311,1311,1311,1311,2597
|
|
20240621,141100,133249700,1311,1311,1311,1311,0
|
|
20240621,141000,133249700,1311,1311,1311,1311,87
|
|
20240621,140900,133135643,1311,1311,1311,1311,0
|
|
20240621,140800,133135643,1311,1311,1311,1311,0
|
|
20240621,140700,133135643,1311,1311,1311,1311,0
|
|
20240621,140600,133135643,1311,1312,1312,1311,30
|
|
20240621,140500,133096308,1318,1318,1318,1318,0
|
|
20240621,140400,133096308,1318,1318,1318,1318,0
|
|
20240621,140300,133096308,1318,1318,1318,1318,0
|
|
20240621,140200,133096308,1318,1318,1318,1318,0
|
|
20240621,140100,133096308,1318,1318,1318,1318,0
|
|
20240621,140000,133096308,1318,1318,1318,1318,0
|
|
20240621,135900,133096308,1318,1318,1318,1318,0
|
|
20240621,135800,133096308,1318,1318,1318,1318,0
|
|
20240621,135700,133096308,1318,1318,1318,1318,0
|
|
20240621,135600,133096308,1318,1318,1318,1318,0
|
|
20240621,135500,133096308,1318,1318,1318,1318,9
|
|
20240621,135400,133084446,1319,1319,1319,1319,0
|
|
20240621,135300,133084446,1319,1319,1319,1319,0
|
|
20240621,135200,133084446,1319,1318,1319,1318,100
|
|
20240621,135100,132952582,1318,1318,1318,1318,0
|
|
20240621,135000,132952582,1318,1318,1318,1318,0
|
|
20240621,134900,132952582,1318,1318,1318,1318,0
|
|
20240621,134800,132952582,1318,1317,1318,1317,3236
|
|
20240621,134700,128687570,1317,1317,1317,1317,0
|
|
20240621,134600,128687570,1317,1316,1317,1316,5561
|
|
20240621,134500,121367284,1316,1313,1316,1313,3535
|
|
20240621,134400,116718263,1312,1312,1312,1312,0
|
|
20240621,134300,116718263,1312,1312,1312,1312,4
|
|
20240621,134200,116713015,1313,1313,1313,1313,13
|
|
20240621,134100,116695946,1313,1313,1313,1313,0
|
|
20240621,134000,116695946,1313,1313,1313,1313,0
|
|
20240621,133900,116695946,1313,1313,1313,1313,360
|
|
20240621,133800,116223266,1313,1313,1313,1313,0
|
|
20240621,133700,116223266,1313,1312,1313,1312,5
|
|
20240621,133600,116216705,1312,1312,1312,1312,0
|
|
20240621,133500,116216705,1312,1312,1312,1312,0
|
|
20240621,133400,116216705,1312,1312,1312,1312,0
|
|
20240621,133300,116216705,1312,1312,1312,1312,88
|
|
20240621,133200,116101249,1312,1312,1312,1312,0
|
|
20240621,133100,116101249,1312,1312,1312,1312,0
|
|
20240621,133000,116101249,1312,1312,1312,1312,0
|
|
20240621,132900,116101249,1312,1312,1312,1312,0
|
|
20240621,132800,116101249,1312,1312,1312,1312,1
|
|
20240621,132700,116099937,1312,1312,1312,1312,0
|
|
20240621,132600,116099937,1312,1312,1312,1312,0
|
|
20240621,132500,116099937,1312,1312,1312,1312,1
|
|
20240621,132400,116098625,1312,1312,1312,1312,4
|
|
20240621,132300,116093377,1312,1312,1312,1312,0
|
|
20240621,132200,116093377,1312,1312,1312,1312,0
|
|
20240621,132100,116093377,1312,1312,1312,1312,0
|
|
20240621,132000,116093377,1312,1312,1312,1312,3
|
|
20240621,131900,116089441,1312,1312,1312,1312,0
|
|
20240621,131800,116089441,1312,1312,1312,1312,0
|
|
20240621,131700,116089441,1312,1312,1312,1312,0
|
|
20240621,131600,116089441,1312,1312,1312,1312,0
|
|
20240621,131500,116089441,1312,1312,1312,1312,1
|
|
20240621,131400,116088129,1309,1309,1309,1309,0
|
|
20240621,131300,116088129,1309,1309,1309,1309,500
|
|
20240621,131200,115433629,1313,1313,1313,1313,0
|
|
20240621,131100,115433629,1313,1313,1313,1313,0
|
|
20240621,131000,115433629,1313,1313,1313,1313,0
|
|
20240621,130900,115433629,1313,1313,1313,1313,0
|
|
20240621,130800,115433629,1313,1313,1313,1313,0
|
|
20240621,130700,115433629,1313,1313,1313,1313,0
|
|
20240621,130600,115433629,1313,1313,1313,1313,0
|
|
20240621,130500,115433629,1313,1313,1313,1313,0
|
|
20240621,130400,115433629,1313,1313,1313,1313,2
|
|
20240621,130300,115431003,1315,1315,1315,1315,0
|
|
20240621,130200,115431003,1315,1315,1315,1315,0
|
|
20240621,130100,115431003,1315,1315,1315,1315,0
|
|
20240621,130000,115431003,1315,1312,1315,1312,5000
|
|
20240621,125900,108861312,1312,1312,1312,1312,0
|
|
20240621,125800,108861312,1312,1312,1312,1312,0
|
|
20240621,125700,108861312,1312,1312,1312,1312,0
|
|
20240621,125600,108861312,1312,1312,1312,1312,1
|
|
20240621,125500,108860000,1303,1309,1309,1303,10000
|
|
20240621,125400,95793389,1312,1312,1312,1312,0
|
|
20240621,125300,95793389,1312,1312,1312,1312,0
|
|
20240621,125200,95793389,1312,1312,1312,1312,0
|
|
20240621,125100,95793389,1312,1312,1312,1312,0
|
|
20240621,125000,95793389,1312,1312,1312,1312,1020
|
|
20240621,124900,94455149,1312,1312,1312,1312,254
|
|
20240621,124800,94121901,1312,1312,1312,1312,0
|
|
20240621,124700,94121901,1312,1312,1312,1312,0
|
|
20240621,124600,94121901,1312,1312,1312,1312,0
|
|
20240621,124500,94121901,1312,1312,1312,1312,0
|
|
20240621,124400,94121901,1312,1312,1312,1312,0
|
|
20240621,124300,94121901,1312,1312,1312,1312,0
|
|
20240621,124200,94121901,1312,1312,1312,1312,1
|
|
20240621,124100,94120589,1308,1308,1308,1308,0
|
|
20240621,124000,94120589,1308,1308,1308,1308,0
|
|
20240621,123900,94120589,1308,1308,1308,1308,0
|
|
20240621,123800,94120589,1308,1308,1308,1308,0
|
|
20240621,123700,94120589,1308,1308,1308,1308,0
|
|
20240621,123600,94120589,1308,1308,1308,1308,0
|
|
20240621,123500,94120589,1308,1308,1308,1308,0
|
|
20240621,123400,94120589,1308,1308,1308,1308,0
|
|
20240621,123300,94120589,1308,1308,1308,1308,0
|
|
20240621,123200,94120589,1308,1308,1308,1308,0
|
|
20240621,123100,94120589,1308,1308,1308,1308,0
|
|
20240621,123000,94120589,1308,1308,1308,1308,0
|
|
20240621,122900,94120589,1308,1308,1308,1308,0
|
|
20240621,122800,94120589,1308,1308,1308,1308,500
|
|
20240621,122700,93466589,1307,1307,1307,1307,0
|
|
20240621,122600,93466589,1307,1307,1307,1307,0
|
|
20240621,122500,93466589,1307,1307,1307,1307,0
|
|
20240621,122400,93466589,1307,1307,1307,1307,0
|
|
20240621,122300,93466589,1307,1307,1307,1307,0
|
|
20240621,122200,93466589,1307,1307,1307,1307,182
|
|
20240621,122100,93228715,1307,1307,1307,1307,29
|
|
20240621,122000,93190812,1307,1307,1307,1307,0
|
|
20240621,121900,93190812,1307,1307,1307,1307,0
|
|
20240621,121800,93190812,1307,1307,1307,1307,0
|
|
20240621,121700,93190812,1307,1307,1307,1307,0
|
|
20240621,121600,93190812,1307,1307,1307,1307,0
|
|
20240621,121500,93190812,1307,1307,1307,1307,0
|
|
20240621,121400,93190812,1307,1307,1307,1307,0
|
|
20240621,121300,93190812,1307,1307,1307,1307,20
|
|
20240621,121200,93164672,1307,1307,1307,1307,0
|
|
20240621,121100,93164672,1307,1307,1307,1307,0
|
|
20240621,121000,93164672,1307,1307,1307,1307,1
|
|
20240621,120900,93163365,1307,1307,1307,1307,0
|
|
20240621,120800,93163365,1307,1307,1307,1307,0
|
|
20240621,120700,93163365,1307,1307,1307,1307,0
|
|
20240621,120600,93163365,1307,1307,1307,1307,0
|
|
20240621,120500,93163365,1307,1307,1307,1307,0
|
|
20240621,120400,93163365,1307,1307,1307,1307,0
|
|
20240621,120300,93163365,1307,1309,1309,1307,27
|
|
20240621,120200,93128046,1310,1310,1310,1310,47
|
|
20240621,120100,93066476,1310,1310,1310,1310,0
|
|
20240621,120000,93066476,1310,1310,1310,1310,0
|
|
20240621,115900,93066476,1310,1310,1310,1310,0
|
|
20240621,115800,93066476,1310,1310,1310,1310,0
|
|
20240621,115700,93066476,1310,1310,1310,1310,0
|
|
20240621,115600,93066476,1310,1310,1310,1310,0
|
|
20240621,115500,93066476,1310,1310,1310,1310,0
|
|
20240621,115400,93066476,1310,1310,1310,1310,0
|
|
20240621,115300,93066476,1310,1310,1310,1310,0
|
|
20240621,115200,93066476,1310,1310,1310,1310,3
|
|
20240621,115100,93062546,1310,1310,1310,1310,90
|
|
20240621,115000,92944646,1310,1310,1310,1310,92
|
|
20240621,114900,92824126,1310,1310,1310,1310,425
|
|
20240621,114800,92267376,1310,1310,1310,1310,0
|
|
20240621,114700,92267376,1310,1310,1310,1310,0
|
|
20240621,114600,92267376,1310,1310,1310,1310,0
|
|
20240621,114500,92267376,1310,1310,1310,1310,0
|
|
20240621,114400,92267376,1310,1310,1310,1310,0
|
|
20240621,114300,92267376,1310,1310,1310,1310,23
|
|
20240621,114200,92237246,1314,1304,1314,1303,92
|
|
20240621,114100,92117063,1315,1310,1315,1302,1884
|
|
20240621,114000,89654160,1302,1302,1302,1302,0
|
|
20240621,113900,89654160,1302,1302,1302,1302,38
|
|
20240621,113800,89604684,1302,1302,1302,1302,0
|
|
20240621,113700,89604684,1302,1302,1302,1302,0
|
|
20240621,113600,89604684,1302,1302,1302,1302,0
|
|
20240621,113500,89604684,1302,1302,1302,1302,0
|
|
20240621,113400,89604684,1302,1302,1302,1302,0
|
|
20240621,113300,89604684,1302,1309,1309,1301,15070
|
|
20240621,113200,69954643,1309,1311,1311,1309,5000
|
|
20240621,113100,63407583,1310,1310,1310,1310,0
|
|
20240621,113000,63407583,1310,1310,1310,1310,0
|
|
20240621,112900,63407583,1310,1310,1310,1310,0
|
|
20240621,112800,63407583,1310,1310,1310,1310,0
|
|
20240621,112700,63407583,1310,1310,1310,1310,0
|
|
20240621,112600,63407583,1310,1310,1310,1310,0
|
|
20240621,112500,63407583,1310,1314,1314,1310,5000
|
|
20240621,112400,56852502,1313,1313,1313,1313,0
|
|
20240621,112300,56852502,1313,1313,1313,1313,0
|
|
20240621,112200,56852502,1313,1316,1316,1313,108
|
|
20240621,112100,56710428,1316,1316,1316,1313,51
|
|
20240621,112000,56643375,1316,1313,1316,1313,88
|
|
20240621,111900,56527708,1312,1312,1312,1312,0
|
|
20240621,111800,56527708,1312,1312,1312,1312,0
|
|
20240621,111700,56527708,1312,1312,1312,1312,47
|
|
20240621,111600,56466044,1311,1311,1311,1311,1
|
|
20240621,111500,56464733,1310,1310,1310,1310,0
|
|
20240621,111400,56464733,1310,1310,1310,1310,0
|
|
20240621,111300,56464733,1310,1310,1310,1310,0
|
|
20240621,111200,56464733,1310,1310,1310,1310,0
|
|
20240621,111100,56464733,1310,1310,1310,1310,44
|
|
20240621,111000,56407093,1312,1312,1312,1312,0
|
|
20240621,110900,56407093,1312,1312,1312,1312,0
|
|
20240621,110800,56407093,1312,1312,1312,1310,125
|
|
20240621,110700,56243205,1312,1312,1312,1312,0
|
|
20240621,110600,56243205,1312,1312,1312,1312,22
|
|
20240621,110500,56214341,1312,1312,1312,1312,0
|
|
20240621,110400,56214341,1312,1312,1312,1312,0
|
|
20240621,110300,56214341,1312,1310,1312,1310,1207
|
|
20240621,110200,54633157,1311,1311,1311,1311,1155
|
|
20240621,110100,53118952,1312,1312,1312,1312,0
|
|
20240621,110000,53118952,1312,1312,1312,1312,0
|
|
20240621,105900,53118952,1312,1312,1312,1312,105
|
|
20240621,105800,52981192,1312,1312,1312,1312,0
|
|
20240621,105700,52981192,1312,1312,1312,1311,706
|
|
20240621,105600,52055269,1311,1311,1311,1311,0
|
|
20240621,105500,52055269,1311,1312,1312,1311,2993
|
|
20240621,105400,48129053,1312,1312,1312,1312,6
|
|
20240621,105300,48121181,1312,1312,1312,1312,0
|
|
20240621,105200,48121181,1312,1312,1312,1312,0
|
|
20240621,105100,48121181,1312,1312,1312,1312,0
|
|
20240621,105000,48121181,1312,1312,1312,1312,0
|
|
20240621,104900,48121181,1312,1312,1312,1312,100
|
|
20240621,104800,47989981,1312,1312,1312,1312,448
|
|
20240621,104700,47402205,1312,1312,1312,1312,24
|
|
20240621,104600,47370717,1314,1314,1314,1314,0
|
|
20240621,104500,47370717,1314,1314,1314,1314,552
|
|
20240621,104400,46645389,1314,1314,1314,1314,74
|
|
20240621,104300,46548153,1314,1314,1314,1314,0
|
|
20240621,104200,46548153,1314,1314,1314,1314,0
|
|
20240621,104100,46548153,1314,1314,1314,1314,0
|
|
20240621,104000,46548153,1314,1314,1314,1314,202
|
|
20240621,103900,46282725,1314,1314,1314,1314,248
|
|
20240621,103800,45956853,1314,1314,1314,1314,0
|
|
20240621,103700,45956853,1314,1314,1314,1314,0
|
|
20240621,103600,45956853,1314,1314,1314,1314,0
|
|
20240621,103500,45956853,1314,1314,1314,1314,0
|
|
20240621,103400,45956853,1314,1314,1314,1314,1
|
|
20240621,103300,45955539,1314,1314,1314,1314,0
|
|
20240621,103200,45955539,1314,1314,1314,1314,0
|
|
20240621,103100,45955539,1314,1314,1314,1314,0
|
|
20240621,103000,45955539,1314,1314,1314,1314,2924
|
|
20240621,102900,42113403,1313,1313,1313,1313,0
|
|
20240621,102800,42113403,1313,1313,1313,1313,140
|
|
20240621,102700,41929583,1314,1314,1314,1314,0
|
|
20240621,102600,41929583,1314,1314,1314,1314,0
|
|
20240621,102500,41929583,1314,1314,1314,1314,0
|
|
20240621,102400,41929583,1314,1314,1314,1314,5
|
|
20240621,102300,41923013,1314,1314,1314,1314,45
|
|
20240621,102200,41863883,1314,1314,1314,1314,20
|
|
20240621,102100,41837603,1314,1314,1314,1314,405
|
|
20240621,102000,41305433,1314,1314,1314,1314,5
|
|
20240621,101900,41298863,1314,1314,1314,1314,210
|
|
20240621,101800,41022923,1319,1319,1319,1319,0
|
|
20240621,101700,41022923,1319,1319,1319,1319,0
|
|
20240621,101600,41022923,1319,1319,1319,1319,6
|
|
20240621,101500,41015009,1314,1314,1314,1314,0
|
|
20240621,101400,41015009,1314,1314,1314,1314,129
|
|
20240621,101300,40845503,1314,1317,1317,1314,116
|
|
20240621,101200,40693073,1319,1319,1319,1319,0
|
|
20240621,101100,40693073,1319,1319,1319,1319,0
|
|
20240621,101000,40693073,1319,1319,1319,1319,3
|
|
20240621,100900,40689116,1321,1321,1321,1321,0
|
|
20240621,100800,40689116,1321,1321,1321,1321,0
|
|
20240621,100700,40689116,1321,1321,1321,1321,0
|
|
20240621,100600,40689116,1321,1321,1321,1321,0
|
|
20240621,100500,40689116,1321,1321,1321,1321,1
|
|
20240621,100400,40687795,1321,1321,1321,1321,1
|
|
20240621,100300,40686474,1321,1321,1321,1321,0
|
|
20240621,100200,40686474,1321,1320,1321,1320,101
|
|
20240621,100100,40553074,1313,1313,1313,1313,63
|
|
20240621,100000,40470355,1321,1321,1321,1321,12
|
|
20240621,095900,40454503,1321,1321,1321,1321,16
|
|
20240621,095800,40433367,1322,1322,1322,1322,0
|
|
20240621,095700,40433367,1322,1322,1322,1322,10
|
|
20240621,095600,40420147,1322,1322,1322,1322,4
|
|
20240621,095500,40414859,1313,1313,1313,1313,0
|
|
20240621,095400,40414859,1313,1313,1313,1313,0
|
|
20240621,095300,40414859,1313,1313,1313,1313,0
|
|
20240621,095200,40414859,1313,1313,1313,1313,0
|
|
20240621,095100,40414859,1313,1313,1313,1313,0
|
|
20240621,095000,40414859,1313,1313,1313,1313,0
|
|
20240621,094900,40414859,1313,1313,1313,1313,0
|
|
20240621,094800,40414859,1313,1313,1313,1313,0
|
|
20240621,094700,40414859,1313,1313,1313,1313,123
|
|
20240621,094600,40253360,1313,1313,1313,1313,0
|
|
20240621,094500,40253360,1313,1313,1313,1313,110
|
|
20240621,094400,40108930,1325,1325,1325,1312,2165
|
|
20240621,094300,37266513,1313,1313,1313,1313,0
|
|
20240621,094200,37266513,1313,1315,1315,1313,1005
|
|
20240621,094100,35945707,1317,1317,1317,1317,0
|
|
20240621,094000,35945707,1317,1317,1317,1317,0
|
|
20240621,093900,35945707,1317,1317,1317,1317,0
|
|
20240621,093800,35945707,1317,1317,1317,1317,60
|
|
20240621,093700,35866687,1326,1326,1326,1326,0
|
|
20240621,093600,35866687,1326,1326,1326,1326,0
|
|
20240621,093500,35866687,1326,1326,1326,1326,0
|
|
20240621,093400,35866687,1326,1326,1326,1326,23
|
|
20240621,093300,35836189,1326,1326,1326,1326,1
|
|
20240621,093200,35834863,1317,1318,1318,1317,289
|
|
20240621,093100,35454014,1323,1326,1326,1323,635
|
|
20240621,093000,34612670,1336,1337,1337,1330,1455
|
|
20240621,092900,32671236,1337,1340,1350,1337,6331
|
|
20240621,092800,24143378,1335,1324,1335,1323,4624
|
|
20240621,092700,17998105,1324,1318,1324,1318,3657
|
|
20240621,092600,13164606,1318,1313,1318,1313,1858
|
|
20240621,092500,10722388,1313,1309,1313,1309,1000
|
|
20240621,092400,9409413,1305,1305,1305,1305,0
|
|
20240621,092300,9409413,1305,1305,1305,1305,392
|
|
20240621,092200,8897853,1309,1309,1309,1309,0
|
|
20240621,092100,8897853,1309,1309,1309,1309,7
|
|
20240621,092000,8888690,1309,1309,1309,1309,3
|
|
20240621,091900,8884763,1309,1310,1310,1309,398
|
|
20240621,091800,8363571,1309,1306,1309,1306,1510
|
|
20240621,091700,6391481,1304,1304,1304,1304,31
|
|
20240621,091600,6351057,1303,1303,1303,1303,0
|
|
20240621,091500,6351057,1303,1303,1303,1303,1
|
|
20240621,091400,6349754,1304,1304,1304,1304,0
|
|
20240621,091300,6349754,1304,1304,1304,1304,0
|
|
20240621,091200,6349754,1304,1304,1304,1304,500
|
|
20240621,091100,5697754,1304,1304,1304,1304,150
|
|
20240621,091000,5502154,1304,1304,1304,1304,7
|
|
20240621,090900,5493026,1304,1304,1304,1304,0
|
|
20240621,090800,5493026,1304,1304,1304,1304,500
|
|
20240621,090700,4841026,1304,1304,1304,1304,428
|
|
20240621,090600,4282914,1304,1304,1304,1304,0
|
|
20240621,090500,4282914,1304,1304,1304,1304,200
|
|
20240621,090400,4022114,1304,1304,1304,1304,1067
|
|
20240621,090300,2630746,1303,1303,1303,1303,0
|
|
20240621,090200,2630746,1303,1303,1303,1303,100
|
|
20240621,090100,2500446,1303,1304,1304,1303,340
|
|
20240621,090000,2057348,1303,1303,1303,1302,1579
|