605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,190200,85984137,1341,1341,1341,1341,2245
|
|
20240704,190100,85984137,1341,1341,1341,1341,0
|
|
20240704,190000,85984137,1341,1341,1341,1341,0
|
|
20240704,185900,85984137,1341,1341,1341,1341,0
|
|
20240704,185800,85984137,1341,1341,1341,1341,0
|
|
20240704,185700,85984137,1341,1341,1341,1341,0
|
|
20240704,185600,85984137,1341,1341,1341,1341,0
|
|
20240704,185500,85984137,1341,1341,1341,1341,0
|
|
20240704,185400,85984137,1341,1341,1341,1341,0
|
|
20240704,185300,85984137,1341,1341,1341,1341,0
|
|
20240704,185200,85984137,1341,1341,1341,1341,0
|
|
20240704,185100,85984137,1341,1341,1341,1341,0
|
|
20240704,185000,85984137,1341,1341,1341,1341,0
|
|
20240704,184900,85984137,1341,1341,1341,1341,0
|
|
20240704,184800,85984137,1341,1341,1341,1341,0
|
|
20240704,184700,85984137,1341,1341,1341,1341,0
|
|
20240704,184600,85984137,1341,1341,1341,1341,0
|
|
20240704,184500,85984137,1341,1341,1341,1341,0
|
|
20240704,184400,85984137,1341,1341,1341,1341,0
|
|
20240704,184300,85984137,1341,1341,1341,1341,0
|
|
20240704,184200,85984137,1341,1341,1341,1341,0
|
|
20240704,184100,85984137,1341,1341,1341,1341,0
|
|
20240704,184000,85984137,1341,1341,1341,1341,0
|
|
20240704,183900,85984137,1341,1341,1341,1341,0
|
|
20240704,183800,85984137,1341,1341,1341,1341,0
|
|
20240704,183700,85984137,1341,1341,1341,1341,0
|
|
20240704,183600,85984137,1341,1341,1341,1341,0
|
|
20240704,183500,85984137,1341,1341,1341,1341,0
|
|
20240704,183400,85984137,1341,1341,1341,1341,0
|
|
20240704,183300,85984137,1341,1341,1341,1341,0
|
|
20240704,183200,85984137,1341,1341,1341,1341,2245
|
|
20240704,183100,85984137,1341,1341,1341,1341,0
|
|
20240704,183000,85984137,1341,1341,1341,1341,0
|
|
20240704,182900,85984137,1341,1341,1341,1341,0
|
|
20240704,182800,85984137,1341,1341,1341,1341,0
|
|
20240704,182700,85984137,1341,1341,1341,1341,0
|
|
20240704,182600,85984137,1341,1341,1341,1341,0
|
|
20240704,182500,85984137,1341,1341,1341,1341,0
|
|
20240704,182400,85984137,1341,1341,1341,1341,0
|
|
20240704,182300,85984137,1341,1341,1341,1341,0
|
|
20240704,182200,85984137,1341,1341,1341,1341,0
|
|
20240704,182100,85984137,1341,1341,1341,1341,0
|
|
20240704,182000,85984137,1341,1341,1341,1341,0
|
|
20240704,181900,85984137,1341,1341,1341,1341,0
|
|
20240704,181800,85984137,1341,1341,1341,1341,0
|
|
20240704,181700,85984137,1341,1341,1341,1341,0
|
|
20240704,181600,85984137,1341,1341,1341,1341,0
|
|
20240704,181500,85984137,1341,1341,1341,1341,0
|
|
20240704,181400,85984137,1341,1341,1341,1341,0
|
|
20240704,181300,85984137,1341,1341,1341,1341,0
|
|
20240704,181200,85984137,1341,1341,1341,1341,0
|
|
20240704,181100,85984137,1341,1341,1341,1341,0
|
|
20240704,181000,85984137,1341,1341,1341,1341,0
|
|
20240704,180900,85984137,1341,1341,1341,1341,0
|
|
20240704,180800,85984137,1341,1341,1341,1341,0
|
|
20240704,180700,85984137,1341,1341,1341,1341,0
|
|
20240704,180600,85984137,1341,1341,1341,1341,0
|
|
20240704,180500,85984137,1341,1341,1341,1341,0
|
|
20240704,180400,85984137,1341,1341,1341,1341,0
|
|
20240704,180300,85984137,1341,1341,1341,1341,0
|
|
20240704,180200,85984137,1341,1341,1341,1341,2245
|
|
20240704,180100,85984137,1341,1341,1341,1341,0
|
|
20240704,180000,85984137,1341,1341,1341,1341,0
|
|
20240704,175900,85984137,1341,1341,1341,1341,0
|
|
20240704,175800,85984137,1341,1341,1341,1341,0
|
|
20240704,175700,85984137,1341,1341,1341,1341,0
|
|
20240704,175600,85984137,1341,1341,1341,1341,0
|
|
20240704,175500,85984137,1341,1341,1341,1341,0
|
|
20240704,175400,85984137,1341,1341,1341,1341,0
|
|
20240704,175300,85984137,1341,1341,1341,1341,0
|
|
20240704,175200,85984137,1341,1341,1341,1341,0
|
|
20240704,175100,85984137,1341,1341,1341,1341,0
|
|
20240704,175000,85984137,1341,1341,1341,1341,0
|
|
20240704,174900,85984137,1341,1341,1341,1341,0
|
|
20240704,174800,85984137,1341,1341,1341,1341,0
|
|
20240704,174700,85984137,1341,1341,1341,1341,0
|
|
20240704,174600,85984137,1341,1341,1341,1341,0
|
|
20240704,174500,85984137,1341,1341,1341,1341,0
|
|
20240704,174400,85984137,1341,1341,1341,1341,0
|
|
20240704,174300,85984137,1341,1341,1341,1341,0
|
|
20240704,174200,85984137,1341,1341,1341,1341,0
|
|
20240704,174100,85984137,1341,1341,1341,1341,0
|
|
20240704,174000,85984137,1341,1341,1341,1341,0
|
|
20240704,173900,85984137,1341,1341,1341,1341,0
|
|
20240704,173800,85984137,1341,1341,1341,1341,0
|
|
20240704,173700,85984137,1341,1341,1341,1341,0
|
|
20240704,173600,85984137,1341,1341,1341,1341,0
|
|
20240704,173500,85984137,1341,1341,1341,1341,0
|
|
20240704,173400,85984137,1341,1341,1341,1341,0
|
|
20240704,173300,85984137,1341,1341,1341,1341,0
|
|
20240704,173200,85984137,1341,1341,1341,1341,2245
|
|
20240704,173100,85984137,1341,1341,1341,1341,0
|
|
20240704,173000,85984137,1341,1341,1341,1341,0
|
|
20240704,172900,85984137,1341,1341,1341,1341,0
|
|
20240704,172800,85984137,1341,1341,1341,1341,0
|
|
20240704,172700,85984137,1341,1341,1341,1341,0
|
|
20240704,172600,85984137,1341,1341,1341,1341,0
|
|
20240704,172500,85984137,1341,1341,1341,1341,0
|
|
20240704,172400,85984137,1341,1341,1341,1341,0
|
|
20240704,172300,85984137,1341,1341,1341,1341,0
|
|
20240704,172200,85984137,1341,1341,1341,1341,0
|
|
20240704,172100,85984137,1341,1341,1341,1341,0
|
|
20240704,172000,85984137,1341,1341,1341,1341,0
|
|
20240704,171900,85984137,1341,1341,1341,1341,0
|
|
20240704,171800,85984137,1341,1341,1341,1341,0
|
|
20240704,171700,85984137,1341,1341,1341,1341,0
|
|
20240704,171600,85984137,1341,1341,1341,1341,0
|
|
20240704,171500,85984137,1341,1341,1341,1341,0
|
|
20240704,171400,85984137,1341,1341,1341,1341,0
|
|
20240704,171300,85984137,1341,1341,1341,1341,0
|
|
20240704,171200,85984137,1341,1341,1341,1341,0
|
|
20240704,171100,85984137,1341,1341,1341,1341,0
|
|
20240704,171000,85984137,1341,1341,1341,1341,0
|
|
20240704,170900,85984137,1341,1341,1341,1341,0
|
|
20240704,170800,85984137,1341,1341,1341,1341,0
|
|
20240704,170700,85984137,1341,1341,1341,1341,0
|
|
20240704,170600,85984137,1341,1341,1341,1341,0
|
|
20240704,170500,85984137,1341,1341,1341,1341,0
|
|
20240704,170400,85984137,1341,1341,1341,1341,0
|
|
20240704,170300,85984137,1341,1341,1341,1341,0
|
|
20240704,170200,85984137,1341,1341,1341,1341,2245
|
|
20240704,170100,85984137,1341,1341,1341,1341,0
|
|
20240704,170000,85984137,1341,1341,1341,1341,0
|
|
20240704,165900,85984137,1341,1341,1341,1341,0
|
|
20240704,165800,85984137,1341,1341,1341,1341,0
|
|
20240704,165700,85984137,1341,1341,1341,1341,0
|
|
20240704,165600,85984137,1341,1341,1341,1341,0
|
|
20240704,165500,85984137,1341,1341,1341,1341,0
|
|
20240704,165400,85984137,1341,1341,1341,1341,0
|
|
20240704,165300,85984137,1341,1341,1341,1341,0
|
|
20240704,165200,85984137,1341,1341,1341,1341,0
|
|
20240704,165100,85984137,1341,1341,1341,1341,0
|
|
20240704,165000,85984137,1341,1341,1341,1341,0
|
|
20240704,164900,85984137,1341,1341,1341,1341,0
|
|
20240704,164800,85984137,1341,1341,1341,1341,0
|
|
20240704,164700,85984137,1341,1341,1341,1341,0
|
|
20240704,164600,85984137,1341,1341,1341,1341,0
|
|
20240704,164500,85984137,1341,1341,1341,1341,0
|
|
20240704,164400,85984137,1341,1341,1341,1341,0
|
|
20240704,164300,85984137,1341,1341,1341,1341,0
|
|
20240704,164200,85984137,1341,1341,1341,1341,0
|
|
20240704,164100,85984137,1341,1341,1341,1341,0
|
|
20240704,164000,85984137,1341,1341,1341,1341,0
|
|
20240704,163900,85984137,1341,1341,1341,1341,0
|
|
20240704,163800,85984137,1341,1341,1341,1341,0
|
|
20240704,163700,85984137,1341,1341,1341,1341,0
|
|
20240704,163600,85984137,1341,1341,1341,1341,0
|
|
20240704,163500,85984137,1341,1341,1341,1341,0
|
|
20240704,163400,85984137,1341,1341,1341,1341,0
|
|
20240704,163300,85984137,1341,1341,1341,1341,0
|
|
20240704,163200,85984137,1341,1341,1341,1341,2245
|
|
20240704,163100,85984137,1341,1341,1341,1341,0
|
|
20240704,163000,85984137,1341,1341,1341,1341,0
|
|
20240704,162900,85984137,1341,1341,1341,1341,0
|
|
20240704,162800,85984137,1341,1341,1341,1341,0
|
|
20240704,162700,85984137,1341,1341,1341,1341,0
|
|
20240704,162600,85984137,1341,1341,1341,1341,0
|
|
20240704,162500,85984137,1341,1341,1341,1341,0
|
|
20240704,162400,85984137,1341,1341,1341,1341,0
|
|
20240704,162300,85984137,1341,1341,1341,1341,0
|
|
20240704,162200,85984137,1341,1341,1341,1341,0
|
|
20240704,162100,85984137,1341,1341,1341,1341,0
|
|
20240704,162000,85984137,1341,1341,1341,1341,0
|
|
20240704,161900,85984137,1341,1341,1341,1341,0
|
|
20240704,161800,85984137,1341,1341,1341,1341,0
|
|
20240704,161700,85984137,1341,1341,1341,1341,0
|
|
20240704,161600,85984137,1341,1341,1341,1341,0
|
|
20240704,161500,85984137,1341,1341,1341,1341,0
|
|
20240704,161400,85984137,1341,1341,1341,1341,0
|
|
20240704,161300,85984137,1341,1341,1341,1341,0
|
|
20240704,161200,85984137,1341,1341,1341,1341,0
|
|
20240704,161100,85984137,1341,1341,1341,1341,0
|
|
20240704,161000,85984137,1341,1341,1341,1341,0
|
|
20240704,160900,85984137,1341,1341,1341,1341,0
|
|
20240704,160800,85984137,1341,1341,1341,1341,0
|
|
20240704,160700,85984137,1341,1341,1341,1341,0
|
|
20240704,160600,85984137,1341,1341,1341,1341,0
|
|
20240704,160500,85984137,1341,1341,1341,1341,0
|
|
20240704,160400,85984137,1341,1341,1341,1341,0
|
|
20240704,160300,85984137,1341,1341,1341,1341,0
|
|
20240704,160200,85984137,1341,1341,1341,1341,2245
|
|
20240704,160100,85984137,1341,1341,1341,1341,0
|
|
20240704,160000,85984137,1341,1341,1341,1341,0
|
|
20240704,155900,85984137,1341,1341,1341,1341,0
|
|
20240704,155800,85984137,1341,1341,1341,1341,0
|
|
20240704,155700,85984137,1341,1341,1341,1341,0
|
|
20240704,155600,85984137,1341,1341,1341,1341,0
|
|
20240704,155500,85984137,1341,1341,1341,1341,0
|
|
20240704,155400,85984137,1341,1341,1341,1341,0
|
|
20240704,155300,85984137,1341,1341,1341,1341,0
|
|
20240704,155200,85984137,1341,1341,1341,1341,0
|
|
20240704,155100,85984137,1341,1341,1341,1341,0
|
|
20240704,155000,85984137,1341,1341,1341,1341,0
|
|
20240704,154900,85984137,1341,1341,1341,1341,0
|
|
20240704,154800,85984137,1341,1341,1341,1341,0
|
|
20240704,154700,85984137,1341,1341,1341,1341,0
|
|
20240704,154600,85984137,1341,1341,1341,1341,0
|
|
20240704,154500,85984137,1341,1341,1341,1341,0
|
|
20240704,154400,85984137,1341,1341,1341,1341,0
|
|
20240704,154300,85984137,1341,1341,1341,1341,0
|
|
20240704,154200,85984137,1341,1341,1341,1341,0
|
|
20240704,154100,85984137,1341,1341,1341,1341,0
|
|
20240704,154000,85984137,1341,1341,1341,1341,0
|
|
20240704,153900,85984137,1341,1341,1341,1341,0
|
|
20240704,153800,85984137,1341,1341,1341,1341,0
|
|
20240704,153700,85984137,1341,1341,1341,1341,0
|
|
20240704,153600,85984137,1341,1341,1341,1341,0
|
|
20240704,153500,85984137,1341,1341,1341,1341,0
|
|
20240704,153400,85984137,1341,1341,1341,1341,0
|
|
20240704,153300,85984137,1341,1341,1341,1341,0
|
|
20240704,153200,85984137,1341,1341,1341,1341,2245
|
|
20240704,153100,85984137,1341,1341,1341,1341,0
|
|
20240704,153000,85984137,1341,1341,1341,1341,2245
|
|
20240704,152900,82973592,1343,1343,1343,1343,0
|
|
20240704,152800,82973592,1343,1343,1343,1343,0
|
|
20240704,152700,82973592,1343,1343,1343,1343,0
|
|
20240704,152600,82973592,1343,1343,1343,1343,0
|
|
20240704,152500,82973592,1343,1343,1343,1343,0
|
|
20240704,152400,82973592,1343,1343,1343,1343,0
|
|
20240704,152300,82973592,1343,1343,1343,1343,0
|
|
20240704,152200,82973592,1343,1343,1343,1343,0
|
|
20240704,152100,82973592,1343,1343,1343,1343,0
|
|
20240704,152000,82973592,1343,1343,1343,1343,0
|
|
20240704,151900,82973592,1343,1343,1343,1343,558
|
|
20240704,151800,82224198,1354,1354,1354,1354,0
|
|
20240704,151700,82224198,1354,1354,1354,1354,0
|
|
20240704,151600,82224198,1354,1354,1354,1354,50
|
|
20240704,151500,82156498,1342,1342,1342,1342,326
|
|
20240704,151400,81719006,1346,1342,1346,1342,302
|
|
20240704,151300,81313714,1346,1346,1346,1344,2654
|
|
20240704,151200,77745593,1347,1354,1354,1347,4003
|
|
20240704,151100,72353538,1347,1347,1347,1347,0
|
|
20240704,151000,72353538,1347,1347,1347,1347,202
|
|
20240704,150900,72081444,1347,1347,1347,1347,751
|
|
20240704,150800,71069847,1347,1347,1347,1347,15
|
|
20240704,150700,71049642,1347,1347,1347,1347,112
|
|
20240704,150600,70898778,1347,1347,1347,1347,0
|
|
20240704,150500,70898778,1347,1347,1347,1347,0
|
|
20240704,150400,70898778,1347,1347,1347,1347,0
|
|
20240704,150300,70898778,1347,1347,1347,1347,600
|
|
20240704,150200,70090578,1347,1347,1347,1347,1
|
|
20240704,150100,70089231,1347,1347,1347,1347,0
|
|
20240704,150000,70089231,1347,1347,1347,1347,0
|
|
20240704,145900,70089231,1347,1347,1347,1347,0
|
|
20240704,145800,70089231,1347,1346,1347,1346,257
|
|
20240704,145700,69743248,1346,1346,1346,1346,1
|
|
20240704,145600,69741902,1346,1346,1346,1346,0
|
|
20240704,145500,69741902,1346,1346,1346,1346,686
|
|
20240704,145400,68818546,1346,1346,1346,1346,0
|
|
20240704,145300,68818546,1346,1346,1346,1346,95
|
|
20240704,145200,68690676,1347,1347,1347,1347,2
|
|
20240704,145100,68687982,1347,1347,1347,1347,2
|
|
20240704,145000,68685288,1346,1346,1346,1346,1
|
|
20240704,144900,68683942,1347,1347,1347,1347,0
|
|
20240704,144800,68683942,1347,1347,1347,1347,10
|
|
20240704,144700,68670472,1347,1347,1347,1347,1
|
|
20240704,144600,68669125,1347,1347,1347,1347,0
|
|
20240704,144500,68669125,1347,1347,1347,1347,0
|
|
20240704,144400,68669125,1347,1347,1347,1347,231
|
|
20240704,144300,68357968,1348,1348,1348,1348,0
|
|
20240704,144200,68357968,1348,1348,1348,1348,1600
|
|
20240704,144100,66201168,1349,1349,1349,1349,1393
|
|
20240704,144000,64322011,1350,1350,1350,1350,75
|
|
20240704,143900,64220761,1355,1355,1355,1355,0
|
|
20240704,143800,64220761,1355,1355,1355,1355,0
|
|
20240704,143700,64220761,1355,1355,1355,1355,0
|
|
20240704,143600,64220761,1355,1355,1355,1355,300
|
|
20240704,143500,63814261,1355,1355,1355,1355,0
|
|
20240704,143400,63814261,1355,1355,1355,1355,0
|
|
20240704,143300,63814261,1355,1355,1355,1355,0
|
|
20240704,143200,63814261,1355,1355,1355,1355,0
|
|
20240704,143100,63814261,1355,1355,1355,1355,0
|
|
20240704,143000,63814261,1355,1352,1355,1352,974
|
|
20240704,142900,62496227,1352,1352,1352,1352,0
|
|
20240704,142800,62496227,1352,1352,1352,1352,61
|
|
20240704,142700,62413755,1352,1352,1352,1352,48
|
|
20240704,142600,62348859,1352,1352,1352,1352,0
|
|
20240704,142500,62348859,1352,1352,1352,1352,0
|
|
20240704,142400,62348859,1352,1352,1352,1352,0
|
|
20240704,142300,62348859,1352,1352,1352,1352,0
|
|
20240704,142200,62348859,1352,1351,1352,1351,28
|
|
20240704,142100,62311030,1350,1350,1350,1350,49
|
|
20240704,142000,62244880,1348,1348,1348,1348,0
|
|
20240704,141900,62244880,1348,1348,1348,1348,0
|
|
20240704,141800,62244880,1348,1348,1348,1348,0
|
|
20240704,141700,62244880,1348,1348,1348,1348,400
|
|
20240704,141600,61705680,1344,1344,1344,1344,0
|
|
20240704,141500,61705680,1344,1345,1345,1344,500
|
|
20240704,141400,61033421,1348,1348,1348,1348,0
|
|
20240704,141300,61033421,1348,1348,1348,1348,0
|
|
20240704,141200,61033421,1348,1348,1348,1348,0
|
|
20240704,141100,61033421,1348,1348,1348,1348,0
|
|
20240704,141000,61033421,1348,1348,1348,1348,2
|
|
20240704,140900,61030725,1348,1348,1348,1348,2
|
|
20240704,140800,61028029,1348,1348,1348,1348,0
|
|
20240704,140700,61028029,1348,1348,1348,1348,0
|
|
20240704,140600,61028029,1348,1348,1348,1348,0
|
|
20240704,140500,61028029,1348,1348,1348,1348,0
|
|
20240704,140400,61028029,1348,1348,1348,1348,1
|
|
20240704,140300,61026681,1345,1345,1345,1345,0
|
|
20240704,140200,61026681,1345,1345,1345,1345,0
|
|
20240704,140100,61026681,1345,1345,1345,1345,0
|
|
20240704,140000,61026681,1345,1345,1345,1345,0
|
|
20240704,135900,61026681,1345,1347,1347,1345,69
|
|
20240704,135800,60933746,1348,1348,1348,1348,0
|
|
20240704,135700,60933746,1348,1348,1348,1348,0
|
|
20240704,135600,60933746,1348,1347,1348,1347,39
|
|
20240704,135500,60881210,1348,1348,1348,1348,0
|
|
20240704,135400,60881210,1348,1348,1348,1348,0
|
|
20240704,135300,60881210,1348,1348,1348,1348,0
|
|
20240704,135200,60881210,1348,1348,1348,1348,0
|
|
20240704,135100,60881210,1348,1348,1348,1348,0
|
|
20240704,135000,60881210,1348,1348,1348,1348,2
|
|
20240704,134900,60878514,1344,1344,1344,1344,0
|
|
20240704,134800,60878514,1344,1345,1345,1344,873
|
|
20240704,134700,59705144,1346,1346,1346,1346,70
|
|
20240704,134600,59610924,1343,1343,1343,1343,0
|
|
20240704,134500,59610924,1343,1343,1343,1343,0
|
|
20240704,134400,59610924,1343,1343,1343,1343,60
|
|
20240704,134300,59530344,1346,1346,1346,1346,0
|
|
20240704,134200,59530344,1346,1346,1346,1346,0
|
|
20240704,134100,59530344,1346,1344,1346,1343,107
|
|
20240704,134000,59386570,1345,1345,1345,1345,8
|
|
20240704,133900,59375810,1345,1345,1345,1345,0
|
|
20240704,133800,59375810,1345,1345,1345,1345,0
|
|
20240704,133700,59375810,1345,1345,1345,1345,20
|
|
20240704,133600,59348910,1345,1345,1345,1345,150
|
|
20240704,133500,59147160,1345,1345,1345,1345,0
|
|
20240704,133400,59147160,1345,1345,1345,1345,4
|
|
20240704,133300,59141780,1346,1346,1346,1346,0
|
|
20240704,133200,59141780,1346,1346,1346,1346,0
|
|
20240704,133100,59141780,1346,1346,1346,1346,0
|
|
20240704,133000,59141780,1346,1346,1346,1346,0
|
|
20240704,132900,59141780,1346,1346,1346,1346,3
|
|
20240704,132800,59137742,1347,1347,1347,1347,0
|
|
20240704,132700,59137742,1347,1347,1347,1347,0
|
|
20240704,132600,59137742,1347,1347,1347,1347,0
|
|
20240704,132500,59137742,1347,1347,1347,1347,100
|
|
20240704,132400,59003042,1347,1347,1347,1347,0
|
|
20240704,132300,59003042,1347,1347,1347,1347,0
|
|
20240704,132200,59003042,1347,1347,1347,1347,0
|
|
20240704,132100,59003042,1347,1347,1347,1347,0
|
|
20240704,132000,59003042,1347,1347,1347,1347,0
|
|
20240704,131900,59003042,1347,1347,1347,1347,0
|
|
20240704,131800,59003042,1347,1347,1347,1347,0
|
|
20240704,131700,59003042,1347,1347,1347,1347,0
|
|
20240704,131600,59003042,1347,1347,1347,1347,0
|
|
20240704,131500,59003042,1347,1347,1347,1347,1
|
|
20240704,131400,59001695,1343,1343,1343,1343,2265
|
|
20240704,131300,55959800,1343,1343,1343,1343,2393
|
|
20240704,131200,52746001,1342,1342,1342,1342,1
|
|
20240704,131100,52744659,1347,1347,1347,1347,0
|
|
20240704,131000,52744659,1347,1347,1347,1347,0
|
|
20240704,130900,52744659,1347,1347,1347,1347,0
|
|
20240704,130800,52744659,1347,1347,1347,1347,0
|
|
20240704,130700,52744659,1347,1347,1347,1347,26
|
|
20240704,130600,52709637,1347,1347,1347,1347,0
|
|
20240704,130500,52709637,1347,1347,1347,1347,0
|
|
20240704,130400,52709637,1347,1347,1347,1347,0
|
|
20240704,130300,52709637,1347,1347,1347,1347,0
|
|
20240704,130200,52709637,1347,1347,1347,1347,0
|
|
20240704,130100,52709637,1347,1347,1347,1347,0
|
|
20240704,130000,52709637,1347,1347,1347,1347,0
|
|
20240704,125900,52709637,1347,1348,1348,1347,3
|
|
20240704,125800,52705594,1342,1342,1342,1342,0
|
|
20240704,125700,52705594,1342,1342,1342,1342,117
|
|
20240704,125600,52548580,1348,1348,1348,1348,0
|
|
20240704,125500,52548580,1348,1348,1348,1348,0
|
|
20240704,125400,52548580,1348,1348,1348,1348,2
|
|
20240704,125300,52545884,1348,1348,1348,1348,2
|
|
20240704,125200,52543188,1348,1348,1348,1348,0
|
|
20240704,125100,52543188,1348,1348,1348,1348,3
|
|
20240704,125000,52539144,1342,1342,1342,1342,0
|
|
20240704,124900,52539144,1342,1342,1342,1342,0
|
|
20240704,124800,52539144,1342,1342,1342,1342,0
|
|
20240704,124700,52539144,1342,1342,1342,1342,74
|
|
20240704,124600,52439836,1342,1342,1342,1342,0
|
|
20240704,124500,52439836,1342,1348,1348,1342,10
|
|
20240704,124400,52426362,1341,1346,1346,1341,273
|
|
20240704,124300,52059272,1348,1348,1348,1348,0
|
|
20240704,124200,52059272,1348,1348,1348,1348,0
|
|
20240704,124100,52059272,1348,1348,1348,1348,2
|
|
20240704,124000,52056576,1347,1347,1347,1347,2000
|
|
20240704,123900,49362576,1347,1347,1347,1347,0
|
|
20240704,123800,49362576,1347,1347,1347,1347,0
|
|
20240704,123700,49362576,1347,1347,1347,1347,0
|
|
20240704,123600,49362576,1347,1347,1347,1347,0
|
|
20240704,123500,49362576,1347,1347,1347,1347,0
|
|
20240704,123400,49362576,1347,1347,1347,1347,0
|
|
20240704,123300,49362576,1347,1347,1347,1347,0
|
|
20240704,123200,49362576,1347,1347,1347,1347,0
|
|
20240704,123100,49362576,1347,1341,1347,1340,1055
|
|
20240704,123000,47947811,1340,1340,1340,1340,0
|
|
20240704,122900,47947811,1340,1340,1340,1340,0
|
|
20240704,122800,47947811,1340,1340,1340,1340,2595
|
|
20240704,122700,44470511,1340,1345,1345,1340,5000
|
|
20240704,122600,37765657,1346,1346,1346,1346,127
|
|
20240704,122500,37594715,1347,1347,1347,1347,18
|
|
20240704,122400,37570469,1347,1347,1347,1347,0
|
|
20240704,122300,37570469,1347,1347,1347,1347,0
|
|
20240704,122200,37570469,1347,1347,1347,1347,0
|
|
20240704,122100,37570469,1347,1347,1347,1347,0
|
|
20240704,122000,37570469,1347,1347,1347,1347,117
|
|
20240704,121900,37412870,1348,1348,1348,1348,0
|
|
20240704,121800,37412870,1348,1348,1348,1348,0
|
|
20240704,121700,37412870,1348,1348,1348,1348,0
|
|
20240704,121600,37412870,1348,1348,1348,1348,0
|
|
20240704,121500,37412870,1348,1348,1348,1348,0
|
|
20240704,121400,37412870,1348,1348,1348,1348,0
|
|
20240704,121300,37412870,1348,1348,1348,1348,0
|
|
20240704,121200,37412870,1348,1348,1348,1348,20
|
|
20240704,121100,37385910,1348,1348,1348,1348,10
|
|
20240704,121000,37372430,1348,1348,1348,1348,0
|
|
20240704,120900,37372430,1348,1348,1348,1348,0
|
|
20240704,120800,37372430,1348,1348,1348,1348,0
|
|
20240704,120700,37372430,1348,1348,1348,1348,10
|
|
20240704,120600,37358950,1348,1348,1348,1348,0
|
|
20240704,120500,37358950,1348,1348,1348,1348,0
|
|
20240704,120400,37358950,1348,1348,1348,1348,50
|
|
20240704,120300,37291550,1348,1348,1348,1348,0
|
|
20240704,120200,37291550,1348,1348,1348,1348,0
|
|
20240704,120100,37291550,1348,1348,1348,1348,0
|
|
20240704,120000,37291550,1348,1348,1348,1348,1
|
|
20240704,115900,37290202,1348,1348,1348,1348,0
|
|
20240704,115800,37290202,1348,1348,1348,1348,20
|
|
20240704,115700,37263242,1348,1348,1348,1348,0
|
|
20240704,115600,37263242,1348,1348,1348,1348,29
|
|
20240704,115500,37224150,1348,1348,1348,1348,90
|
|
20240704,115400,37102830,1348,1351,1351,1348,750
|
|
20240704,115300,36091275,1349,1349,1349,1349,0
|
|
20240704,115200,36091275,1349,1349,1349,1349,0
|
|
20240704,115100,36091275,1349,1349,1349,1349,0
|
|
20240704,115000,36091275,1349,1349,1349,1349,0
|
|
20240704,114900,36091275,1349,1349,1349,1349,0
|
|
20240704,114800,36091275,1349,1349,1349,1349,0
|
|
20240704,114700,36091275,1349,1349,1349,1349,0
|
|
20240704,114600,36091275,1349,1349,1349,1349,0
|
|
20240704,114500,36091275,1349,1350,1350,1349,700
|
|
20240704,114400,35146791,1352,1352,1352,1352,0
|
|
20240704,114300,35146791,1352,1352,1352,1352,0
|
|
20240704,114200,35146791,1352,1352,1352,1352,0
|
|
20240704,114100,35146791,1352,1352,1352,1352,0
|
|
20240704,114000,35146791,1352,1352,1352,1352,0
|
|
20240704,113900,35146791,1352,1352,1352,1352,0
|
|
20240704,113800,35146791,1352,1352,1352,1352,10
|
|
20240704,113700,35133271,1352,1352,1352,1352,0
|
|
20240704,113600,35133271,1352,1352,1352,1352,2
|
|
20240704,113500,35130567,1350,1350,1350,1350,0
|
|
20240704,113400,35130567,1350,1350,1350,1350,1
|
|
20240704,113300,35129217,1352,1352,1352,1352,0
|
|
20240704,113200,35129217,1352,1352,1352,1352,0
|
|
20240704,113100,35129217,1352,1352,1352,1352,0
|
|
20240704,113000,35129217,1352,1352,1352,1352,0
|
|
20240704,112900,35129217,1352,1352,1352,1352,0
|
|
20240704,112800,35129217,1352,1352,1352,1352,0
|
|
20240704,112700,35129217,1352,1352,1352,1352,3
|
|
20240704,112600,35125161,1353,1353,1353,1353,0
|
|
20240704,112500,35125161,1353,1353,1353,1353,0
|
|
20240704,112400,35125161,1353,1353,1353,1353,0
|
|
20240704,112300,35125161,1353,1353,1353,1353,0
|
|
20240704,112200,35125161,1353,1353,1353,1353,0
|
|
20240704,112100,35125161,1353,1353,1353,1353,2
|
|
20240704,112000,35122455,1350,1351,1351,1350,1000
|
|
20240704,111900,33772356,1355,1355,1355,1355,0
|
|
20240704,111800,33772356,1355,1355,1355,1355,0
|
|
20240704,111700,33772356,1355,1355,1355,1355,50
|
|
20240704,111600,33704606,1355,1355,1355,1355,20
|
|
20240704,111500,33677506,1355,1355,1355,1355,1
|
|
20240704,111400,33676151,1351,1351,1351,1351,46
|
|
20240704,111300,33614005,1355,1355,1355,1355,0
|
|
20240704,111200,33614005,1355,1355,1355,1355,0
|
|
20240704,111100,33614005,1355,1355,1355,1355,0
|
|
20240704,111000,33614005,1355,1355,1355,1355,0
|
|
20240704,110900,33614005,1355,1355,1355,1355,0
|
|
20240704,110800,33614005,1355,1355,1355,1355,0
|
|
20240704,110700,33614005,1355,1355,1355,1355,0
|
|
20240704,110600,33614005,1355,1355,1355,1355,2
|
|
20240704,110500,33611295,1351,1351,1351,1351,0
|
|
20240704,110400,33611295,1351,1352,1352,1351,100
|
|
20240704,110300,33476128,1355,1355,1355,1355,0
|
|
20240704,110200,33476128,1355,1355,1355,1355,0
|
|
20240704,110100,33476128,1355,1355,1355,1355,0
|
|
20240704,110000,33476128,1355,1355,1355,1355,0
|
|
20240704,105900,33476128,1355,1355,1355,1355,0
|
|
20240704,105800,33476128,1355,1355,1355,1355,0
|
|
20240704,105700,33476128,1355,1355,1355,1355,0
|
|
20240704,105600,33476128,1355,1355,1355,1355,0
|
|
20240704,105500,33476128,1355,1355,1355,1355,1
|
|
20240704,105400,33474773,1355,1355,1355,1355,0
|
|
20240704,105300,33474773,1355,1355,1355,1355,0
|
|
20240704,105200,33474773,1355,1355,1355,1355,0
|
|
20240704,105100,33474773,1355,1355,1355,1355,2
|
|
20240704,105000,33472063,1351,1351,1351,1351,1
|
|
20240704,104900,33470712,1350,1350,1350,1350,0
|
|
20240704,104800,33470712,1350,1350,1350,1350,0
|
|
20240704,104700,33470712,1350,1350,1350,1350,0
|
|
20240704,104600,33470712,1350,1350,1350,1350,0
|
|
20240704,104500,33470712,1350,1350,1350,1350,0
|
|
20240704,104400,33470712,1350,1354,1354,1350,6823
|
|
20240704,104300,24259386,1359,1359,1359,1359,1
|
|
20240704,104200,24258027,1359,1359,1359,1359,2
|
|
20240704,104100,24255309,1354,1354,1354,1354,0
|
|
20240704,104000,24255309,1354,1354,1354,1354,0
|
|
20240704,103900,24255309,1354,1354,1354,1354,0
|
|
20240704,103800,24255309,1354,1354,1354,1354,0
|
|
20240704,103700,24255309,1354,1354,1354,1354,70
|
|
20240704,103600,24160529,1354,1354,1354,1354,128
|
|
20240704,103500,23987217,1360,1360,1360,1360,0
|
|
20240704,103400,23987217,1360,1360,1360,1360,0
|
|
20240704,103300,23987217,1360,1360,1360,1360,0
|
|
20240704,103200,23987217,1360,1360,1360,1360,0
|
|
20240704,103100,23987217,1360,1360,1360,1360,0
|
|
20240704,103000,23987217,1360,1360,1360,1360,0
|
|
20240704,102900,23987217,1360,1360,1360,1360,100
|
|
20240704,102800,23851217,1354,1354,1354,1354,100
|
|
20240704,102700,23715817,1360,1360,1360,1360,0
|
|
20240704,102600,23715817,1360,1360,1360,1360,0
|
|
20240704,102500,23715817,1360,1360,1360,1360,0
|
|
20240704,102400,23715817,1360,1360,1360,1360,0
|
|
20240704,102300,23715817,1360,1360,1360,1360,2
|
|
20240704,102200,23713097,1361,1361,1361,1361,0
|
|
20240704,102100,23713097,1361,1361,1361,1361,0
|
|
20240704,102000,23713097,1361,1361,1361,1361,0
|
|
20240704,101900,23713097,1361,1361,1361,1361,0
|
|
20240704,101800,23713097,1361,1361,1361,1361,0
|
|
20240704,101700,23713097,1361,1361,1361,1361,0
|
|
20240704,101600,23713097,1361,1361,1361,1361,0
|
|
20240704,101500,23713097,1361,1361,1361,1361,0
|
|
20240704,101400,23713097,1361,1361,1361,1361,0
|
|
20240704,101300,23713097,1361,1361,1361,1361,0
|
|
20240704,101200,23713097,1361,1361,1361,1361,0
|
|
20240704,101100,23713097,1361,1361,1361,1361,0
|
|
20240704,101000,23713097,1361,1361,1361,1361,0
|
|
20240704,100900,23713097,1361,1361,1361,1361,0
|
|
20240704,100800,23713097,1361,1360,1361,1360,2
|
|
20240704,100700,23710376,1361,1361,1361,1361,0
|
|
20240704,100600,23710376,1361,1361,1361,1361,73
|
|
20240704,100500,23611023,1361,1361,1361,1361,0
|
|
20240704,100400,23611023,1361,1361,1361,1361,0
|
|
20240704,100300,23611023,1361,1361,1361,1361,2
|
|
20240704,100200,23608301,1360,1360,1360,1360,350
|
|
20240704,100100,23132301,1360,1360,1360,1360,0
|
|
20240704,100000,23132301,1360,1354,1360,1354,2
|
|
20240704,095900,23129587,1360,1360,1360,1360,0
|
|
20240704,095800,23129587,1360,1360,1360,1360,0
|
|
20240704,095700,23129587,1360,1360,1360,1360,0
|
|
20240704,095600,23129587,1360,1360,1360,1360,0
|
|
20240704,095500,23129587,1360,1360,1360,1360,0
|
|
20240704,095400,23129587,1360,1352,1360,1352,8
|
|
20240704,095300,23118763,1361,1361,1361,1361,0
|
|
20240704,095200,23118763,1361,1361,1361,1361,0
|
|
20240704,095100,23118763,1361,1361,1361,1361,11
|
|
20240704,095000,23103792,1361,1361,1361,1361,2
|
|
20240704,094900,23101070,1361,1361,1361,1361,0
|
|
20240704,094800,23101070,1361,1361,1361,1361,2
|
|
20240704,094700,23098348,1349,1349,1349,1349,0
|
|
20240704,094600,23098348,1349,1349,1349,1349,0
|
|
20240704,094500,23098348,1349,1355,1355,1349,328
|
|
20240704,094400,22654958,1362,1362,1362,1362,0
|
|
20240704,094300,22654958,1362,1362,1362,1362,0
|
|
20240704,094200,22654958,1362,1362,1362,1362,0
|
|
20240704,094100,22654958,1362,1362,1362,1362,1000
|
|
20240704,094000,21292958,1364,1364,1364,1364,0
|
|
20240704,093900,21292958,1364,1364,1364,1364,0
|
|
20240704,093800,21292958,1364,1364,1364,1364,0
|
|
20240704,093700,21292958,1364,1364,1364,1364,7
|
|
20240704,093600,21283410,1364,1364,1364,1364,7
|
|
20240704,093500,21273862,1364,1355,1364,1354,1508
|
|
20240704,093400,19231876,1355,1356,1356,1355,634
|
|
20240704,093300,18372799,1356,1356,1356,1356,80
|
|
20240704,093200,18264319,1356,1356,1356,1356,7
|
|
20240704,093100,18254827,1356,1365,1365,1356,32
|
|
20240704,093000,18211372,1357,1365,1365,1357,1007
|
|
20240704,092900,16844817,1365,1365,1365,1365,7
|
|
20240704,092800,16835262,1366,1366,1366,1366,367
|
|
20240704,092700,16333940,1366,1366,1366,1366,7
|
|
20240704,092600,16324378,1366,1366,1366,1366,7
|
|
20240704,092500,16314816,1366,1366,1366,1366,7
|
|
20240704,092400,16305254,1366,1366,1366,1366,7
|
|
20240704,092300,16295692,1366,1366,1366,1366,7
|
|
20240704,092200,16286130,1366,1366,1366,1366,7
|
|
20240704,092100,16276568,1367,1366,1367,1366,1158
|
|
20240704,092000,14694582,1367,1367,1367,1367,14
|
|
20240704,091900,14675444,1367,1367,1367,1367,7
|
|
20240704,091800,14665875,1367,1365,1367,1365,7
|
|
20240704,091700,14656310,1365,1365,1366,1364,102
|
|
20240704,091600,14517072,1365,1365,1365,1365,12
|
|
20240704,091500,14500692,1365,1365,1365,1365,17
|
|
20240704,091400,14477487,1365,1365,1365,1365,7
|
|
20240704,091300,14467932,1365,1365,1365,1365,10
|
|
20240704,091200,14454282,1365,1365,1365,1365,7
|
|
20240704,091100,14444727,1355,1365,1365,1355,745
|
|
20240704,091000,13434982,1365,1363,1365,1363,322
|
|
20240704,090900,12995757,1364,1360,1364,1360,11
|
|
20240704,090800,12980765,1360,1360,1360,1360,3611
|
|
20240704,090700,8069805,1360,1360,1360,1360,7
|
|
20240704,090600,8060285,1360,1360,1360,1360,7
|
|
20240704,090500,8050765,1360,1360,1360,1360,109
|
|
20240704,090400,7902525,1360,1360,1360,1360,7
|
|
20240704,090300,7893005,1360,1360,1360,1354,2011
|
|
20240704,090200,5158071,1360,1360,1360,1360,7
|
|
20240704,090100,5148551,1360,1347,1360,1347,1057
|
|
20240704,090000,3724631,1350,1341,1360,1341,2765
|