605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,190200,75683064,1362,1362,1362,1362,1322
|
|
20240705,190100,75683064,1362,1362,1362,1362,0
|
|
20240705,190000,75683064,1362,1362,1362,1362,0
|
|
20240705,185900,75683064,1362,1362,1362,1362,0
|
|
20240705,185800,75683064,1362,1362,1362,1362,0
|
|
20240705,185700,75683064,1362,1362,1362,1362,0
|
|
20240705,185600,75683064,1362,1362,1362,1362,0
|
|
20240705,185500,75683064,1362,1362,1362,1362,0
|
|
20240705,185400,75683064,1362,1362,1362,1362,0
|
|
20240705,185300,75683064,1362,1362,1362,1362,0
|
|
20240705,185200,75683064,1362,1362,1362,1362,0
|
|
20240705,185100,75683064,1362,1362,1362,1362,0
|
|
20240705,185000,75683064,1362,1362,1362,1362,0
|
|
20240705,184900,75683064,1362,1362,1362,1362,0
|
|
20240705,184800,75683064,1362,1362,1362,1362,0
|
|
20240705,184700,75683064,1362,1362,1362,1362,0
|
|
20240705,184600,75683064,1362,1362,1362,1362,0
|
|
20240705,184500,75683064,1362,1362,1362,1362,0
|
|
20240705,184400,75683064,1362,1362,1362,1362,0
|
|
20240705,184300,75683064,1362,1362,1362,1362,0
|
|
20240705,184200,75683064,1362,1362,1362,1362,0
|
|
20240705,184100,75683064,1362,1362,1362,1362,0
|
|
20240705,184000,75683064,1362,1362,1362,1362,0
|
|
20240705,183900,75683064,1362,1362,1362,1362,0
|
|
20240705,183800,75683064,1362,1362,1362,1362,0
|
|
20240705,183700,75683064,1362,1362,1362,1362,0
|
|
20240705,183600,75683064,1362,1362,1362,1362,0
|
|
20240705,183500,75683064,1362,1362,1362,1362,0
|
|
20240705,183400,75683064,1362,1362,1362,1362,0
|
|
20240705,183300,75683064,1362,1362,1362,1362,0
|
|
20240705,183200,75683064,1362,1362,1362,1362,1322
|
|
20240705,183100,75683064,1362,1362,1362,1362,0
|
|
20240705,183000,75683064,1362,1362,1362,1362,0
|
|
20240705,182900,75683064,1362,1362,1362,1362,0
|
|
20240705,182800,75683064,1362,1362,1362,1362,0
|
|
20240705,182700,75683064,1362,1362,1362,1362,0
|
|
20240705,182600,75683064,1362,1362,1362,1362,0
|
|
20240705,182500,75683064,1362,1362,1362,1362,0
|
|
20240705,182400,75683064,1362,1362,1362,1362,0
|
|
20240705,182300,75683064,1362,1362,1362,1362,0
|
|
20240705,182200,75683064,1362,1362,1362,1362,0
|
|
20240705,182100,75683064,1362,1362,1362,1362,0
|
|
20240705,182000,75683064,1362,1362,1362,1362,0
|
|
20240705,181900,75683064,1362,1362,1362,1362,0
|
|
20240705,181800,75683064,1362,1362,1362,1362,0
|
|
20240705,181700,75683064,1362,1362,1362,1362,0
|
|
20240705,181600,75683064,1362,1362,1362,1362,0
|
|
20240705,181500,75683064,1362,1362,1362,1362,0
|
|
20240705,181400,75683064,1362,1362,1362,1362,0
|
|
20240705,181300,75683064,1362,1362,1362,1362,0
|
|
20240705,181200,75683064,1362,1362,1362,1362,0
|
|
20240705,181100,75683064,1362,1362,1362,1362,0
|
|
20240705,181000,75683064,1362,1362,1362,1362,0
|
|
20240705,180900,75683064,1362,1362,1362,1362,0
|
|
20240705,180800,75683064,1362,1362,1362,1362,0
|
|
20240705,180700,75683064,1362,1362,1362,1362,0
|
|
20240705,180600,75683064,1362,1362,1362,1362,0
|
|
20240705,180500,75683064,1362,1362,1362,1362,0
|
|
20240705,180400,75683064,1362,1362,1362,1362,0
|
|
20240705,180300,75683064,1362,1362,1362,1362,0
|
|
20240705,180200,75683064,1362,1362,1362,1362,1322
|
|
20240705,180100,75683064,1362,1362,1362,1362,0
|
|
20240705,180000,75683064,1362,1362,1362,1362,0
|
|
20240705,175900,75683064,1362,1362,1362,1362,0
|
|
20240705,175800,75683064,1362,1362,1362,1362,0
|
|
20240705,175700,75683064,1362,1362,1362,1362,0
|
|
20240705,175600,75683064,1362,1362,1362,1362,0
|
|
20240705,175500,75683064,1362,1362,1362,1362,0
|
|
20240705,175400,75683064,1362,1362,1362,1362,0
|
|
20240705,175300,75683064,1362,1362,1362,1362,0
|
|
20240705,175200,75683064,1362,1362,1362,1362,0
|
|
20240705,175100,75683064,1362,1362,1362,1362,0
|
|
20240705,175000,75683064,1362,1362,1362,1362,0
|
|
20240705,174900,75683064,1362,1362,1362,1362,0
|
|
20240705,174800,75683064,1362,1362,1362,1362,0
|
|
20240705,174700,75683064,1362,1362,1362,1362,0
|
|
20240705,174600,75683064,1362,1362,1362,1362,0
|
|
20240705,174500,75683064,1362,1362,1362,1362,0
|
|
20240705,174400,75683064,1362,1362,1362,1362,0
|
|
20240705,174300,75683064,1362,1362,1362,1362,0
|
|
20240705,174200,75683064,1362,1362,1362,1362,0
|
|
20240705,174100,75683064,1362,1362,1362,1362,0
|
|
20240705,174000,75683064,1362,1362,1362,1362,0
|
|
20240705,173900,75683064,1362,1362,1362,1362,0
|
|
20240705,173800,75683064,1362,1362,1362,1362,0
|
|
20240705,173700,75683064,1362,1362,1362,1362,0
|
|
20240705,173600,75683064,1362,1362,1362,1362,0
|
|
20240705,173500,75683064,1362,1362,1362,1362,0
|
|
20240705,173400,75683064,1362,1362,1362,1362,0
|
|
20240705,173300,75683064,1362,1362,1362,1362,0
|
|
20240705,173200,75683064,1362,1362,1362,1362,1322
|
|
20240705,173100,75683064,1362,1362,1362,1362,0
|
|
20240705,173000,75683064,1362,1362,1362,1362,0
|
|
20240705,172900,75683064,1362,1362,1362,1362,0
|
|
20240705,172800,75683064,1362,1362,1362,1362,0
|
|
20240705,172700,75683064,1362,1362,1362,1362,0
|
|
20240705,172600,75683064,1362,1362,1362,1362,0
|
|
20240705,172500,75683064,1362,1362,1362,1362,0
|
|
20240705,172400,75683064,1362,1362,1362,1362,0
|
|
20240705,172300,75683064,1362,1362,1362,1362,0
|
|
20240705,172200,75683064,1362,1362,1362,1362,0
|
|
20240705,172100,75683064,1362,1362,1362,1362,0
|
|
20240705,172000,75683064,1362,1362,1362,1362,0
|
|
20240705,171900,75683064,1362,1362,1362,1362,0
|
|
20240705,171800,75683064,1362,1362,1362,1362,0
|
|
20240705,171700,75683064,1362,1362,1362,1362,0
|
|
20240705,171600,75683064,1362,1362,1362,1362,0
|
|
20240705,171500,75683064,1362,1362,1362,1362,0
|
|
20240705,171400,75683064,1362,1362,1362,1362,0
|
|
20240705,171300,75683064,1362,1362,1362,1362,0
|
|
20240705,171200,75683064,1362,1362,1362,1362,0
|
|
20240705,171100,75683064,1362,1362,1362,1362,0
|
|
20240705,171000,75683064,1362,1362,1362,1362,0
|
|
20240705,170900,75683064,1362,1362,1362,1362,0
|
|
20240705,170800,75683064,1362,1362,1362,1362,0
|
|
20240705,170700,75683064,1362,1362,1362,1362,0
|
|
20240705,170600,75683064,1362,1362,1362,1362,0
|
|
20240705,170500,75683064,1362,1362,1362,1362,0
|
|
20240705,170400,75683064,1362,1362,1362,1362,0
|
|
20240705,170300,75683064,1362,1362,1362,1362,0
|
|
20240705,170200,75683064,1362,1362,1362,1362,1322
|
|
20240705,170100,75683064,1362,1362,1362,1362,0
|
|
20240705,170000,75683064,1362,1362,1362,1362,0
|
|
20240705,165900,75683064,1362,1362,1362,1362,0
|
|
20240705,165800,75683064,1362,1362,1362,1362,0
|
|
20240705,165700,75683064,1362,1362,1362,1362,0
|
|
20240705,165600,75683064,1362,1362,1362,1362,0
|
|
20240705,165500,75683064,1362,1362,1362,1362,0
|
|
20240705,165400,75683064,1362,1362,1362,1362,0
|
|
20240705,165300,75683064,1362,1362,1362,1362,0
|
|
20240705,165200,75683064,1362,1362,1362,1362,0
|
|
20240705,165100,75683064,1362,1362,1362,1362,0
|
|
20240705,165000,75683064,1362,1362,1362,1362,0
|
|
20240705,164900,75683064,1362,1362,1362,1362,0
|
|
20240705,164800,75683064,1362,1362,1362,1362,0
|
|
20240705,164700,75683064,1362,1362,1362,1362,0
|
|
20240705,164600,75683064,1362,1362,1362,1362,0
|
|
20240705,164500,75683064,1362,1362,1362,1362,0
|
|
20240705,164400,75683064,1362,1362,1362,1362,0
|
|
20240705,164300,75683064,1362,1362,1362,1362,0
|
|
20240705,164200,75683064,1362,1362,1362,1362,0
|
|
20240705,164100,75683064,1362,1362,1362,1362,0
|
|
20240705,164000,75683064,1362,1362,1362,1362,0
|
|
20240705,163900,75683064,1362,1362,1362,1362,0
|
|
20240705,163800,75683064,1362,1362,1362,1362,0
|
|
20240705,163700,75683064,1362,1362,1362,1362,0
|
|
20240705,163600,75683064,1362,1362,1362,1362,0
|
|
20240705,163500,75683064,1362,1362,1362,1362,0
|
|
20240705,163400,75683064,1362,1362,1362,1362,0
|
|
20240705,163300,75683064,1362,1362,1362,1362,0
|
|
20240705,163200,75683064,1362,1362,1362,1362,1322
|
|
20240705,163100,75683064,1362,1362,1362,1362,0
|
|
20240705,163000,75683064,1362,1362,1362,1362,0
|
|
20240705,162900,75683064,1362,1362,1362,1362,0
|
|
20240705,162800,75683064,1362,1362,1362,1362,0
|
|
20240705,162700,75683064,1362,1362,1362,1362,0
|
|
20240705,162600,75683064,1362,1362,1362,1362,0
|
|
20240705,162500,75683064,1362,1362,1362,1362,0
|
|
20240705,162400,75683064,1362,1362,1362,1362,0
|
|
20240705,162300,75683064,1362,1362,1362,1362,0
|
|
20240705,162200,75683064,1362,1362,1362,1362,0
|
|
20240705,162100,75683064,1362,1362,1362,1362,0
|
|
20240705,162000,75683064,1362,1362,1362,1362,0
|
|
20240705,161900,75683064,1362,1362,1362,1362,0
|
|
20240705,161800,75683064,1362,1362,1362,1362,0
|
|
20240705,161700,75683064,1362,1362,1362,1362,0
|
|
20240705,161600,75683064,1362,1362,1362,1362,0
|
|
20240705,161500,75683064,1362,1362,1362,1362,0
|
|
20240705,161400,75683064,1362,1362,1362,1362,0
|
|
20240705,161300,75683064,1362,1362,1362,1362,0
|
|
20240705,161200,75683064,1362,1362,1362,1362,0
|
|
20240705,161100,75683064,1362,1362,1362,1362,0
|
|
20240705,161000,75683064,1362,1362,1362,1362,0
|
|
20240705,160900,75683064,1362,1362,1362,1362,0
|
|
20240705,160800,75683064,1362,1362,1362,1362,0
|
|
20240705,160700,75683064,1362,1362,1362,1362,0
|
|
20240705,160600,75683064,1362,1362,1362,1362,0
|
|
20240705,160500,75683064,1362,1362,1362,1362,0
|
|
20240705,160400,75683064,1362,1362,1362,1362,0
|
|
20240705,160300,75683064,1362,1362,1362,1362,0
|
|
20240705,160200,75683064,1362,1362,1362,1362,1322
|
|
20240705,160100,75683064,1362,1362,1362,1362,0
|
|
20240705,160000,75683064,1362,1362,1362,1362,0
|
|
20240705,155900,75683064,1362,1362,1362,1362,0
|
|
20240705,155800,75683064,1362,1362,1362,1362,0
|
|
20240705,155700,75683064,1362,1362,1362,1362,0
|
|
20240705,155600,75683064,1362,1362,1362,1362,0
|
|
20240705,155500,75683064,1362,1362,1362,1362,0
|
|
20240705,155400,75683064,1362,1362,1362,1362,0
|
|
20240705,155300,75683064,1362,1362,1362,1362,0
|
|
20240705,155200,75683064,1362,1362,1362,1362,0
|
|
20240705,155100,75683064,1362,1362,1362,1362,0
|
|
20240705,155000,75683064,1362,1362,1362,1362,0
|
|
20240705,154900,75683064,1362,1362,1362,1362,0
|
|
20240705,154800,75683064,1362,1362,1362,1362,0
|
|
20240705,154700,75683064,1362,1362,1362,1362,0
|
|
20240705,154600,75683064,1362,1362,1362,1362,0
|
|
20240705,154500,75683064,1362,1362,1362,1362,0
|
|
20240705,154400,75683064,1362,1362,1362,1362,0
|
|
20240705,154300,75683064,1362,1362,1362,1362,0
|
|
20240705,154200,75683064,1362,1362,1362,1362,0
|
|
20240705,154100,75683064,1362,1362,1362,1362,0
|
|
20240705,154000,75683064,1362,1362,1362,1362,0
|
|
20240705,153900,75683064,1362,1362,1362,1362,0
|
|
20240705,153800,75683064,1362,1362,1362,1362,0
|
|
20240705,153700,75683064,1362,1362,1362,1362,0
|
|
20240705,153600,75683064,1362,1362,1362,1362,0
|
|
20240705,153500,75683064,1362,1362,1362,1362,0
|
|
20240705,153400,75683064,1362,1362,1362,1362,0
|
|
20240705,153300,75683064,1362,1362,1362,1362,0
|
|
20240705,153200,75683064,1362,1362,1362,1362,1322
|
|
20240705,153100,75683064,1362,1362,1362,1362,0
|
|
20240705,153000,75683064,1362,1362,1362,1362,1322
|
|
20240705,152900,73882500,1350,1350,1350,1350,0
|
|
20240705,152800,73882500,1350,1350,1350,1350,0
|
|
20240705,152700,73882500,1350,1350,1350,1350,0
|
|
20240705,152600,73882500,1350,1350,1350,1350,0
|
|
20240705,152500,73882500,1350,1350,1350,1350,0
|
|
20240705,152400,73882500,1350,1350,1350,1350,0
|
|
20240705,152300,73882500,1350,1350,1350,1350,0
|
|
20240705,152200,73882500,1350,1350,1350,1350,0
|
|
20240705,152100,73882500,1350,1350,1350,1350,0
|
|
20240705,152000,73882500,1350,1350,1350,1350,0
|
|
20240705,151900,73882500,1350,1342,1350,1341,224
|
|
20240705,151800,73582089,1351,1351,1351,1351,1
|
|
20240705,151700,73580738,1342,1342,1342,1342,0
|
|
20240705,151600,73580738,1342,1352,1352,1342,788
|
|
20240705,151500,72522736,1348,1348,1348,1348,0
|
|
20240705,151400,72522736,1348,1348,1348,1348,0
|
|
20240705,151300,72522736,1348,1348,1348,1348,20
|
|
20240705,151200,72495776,1348,1348,1348,1348,0
|
|
20240705,151100,72495776,1348,1348,1348,1348,0
|
|
20240705,151000,72495776,1348,1348,1348,1348,0
|
|
20240705,150900,72495776,1348,1348,1348,1348,0
|
|
20240705,150800,72495776,1348,1348,1348,1348,0
|
|
20240705,150700,72495776,1348,1348,1348,1348,24
|
|
20240705,150600,72463424,1340,1340,1340,1340,0
|
|
20240705,150500,72463424,1340,1340,1340,1340,0
|
|
20240705,150400,72463424,1340,1348,1348,1340,105
|
|
20240705,150300,72322684,1343,1343,1343,1343,547
|
|
20240705,150200,71588063,1343,1343,1343,1343,0
|
|
20240705,150100,71588063,1343,1343,1343,1343,1
|
|
20240705,150000,71586720,1343,1343,1343,1343,0
|
|
20240705,145900,71586720,1343,1343,1343,1343,0
|
|
20240705,145800,71586720,1343,1343,1343,1343,62
|
|
20240705,145700,71503454,1342,1342,1342,1342,0
|
|
20240705,145600,71503454,1342,1342,1342,1342,0
|
|
20240705,145500,71503454,1342,1342,1342,1342,0
|
|
20240705,145400,71503454,1342,1342,1342,1342,5
|
|
20240705,145300,71496744,1341,1341,1341,1341,2
|
|
20240705,145200,71494062,1340,1340,1340,1340,0
|
|
20240705,145100,71494062,1340,1340,1340,1340,1418
|
|
20240705,145000,69593942,1340,1340,1340,1340,0
|
|
20240705,144900,69593942,1340,1340,1340,1340,3227
|
|
20240705,144800,65269762,1340,1340,1340,1340,0
|
|
20240705,144700,65269762,1340,1340,1340,1340,0
|
|
20240705,144600,65269762,1340,1340,1340,1340,0
|
|
20240705,144500,65269762,1340,1340,1340,1340,0
|
|
20240705,144400,65269762,1340,1340,1340,1340,76
|
|
20240705,144300,65167922,1339,1339,1339,1339,0
|
|
20240705,144200,65167922,1339,1339,1339,1339,0
|
|
20240705,144100,65167922,1339,1339,1339,1339,0
|
|
20240705,144000,65167922,1339,1339,1339,1339,0
|
|
20240705,143900,65167922,1339,1339,1339,1339,100
|
|
20240705,143800,65034022,1340,1340,1340,1340,0
|
|
20240705,143700,65034022,1340,1340,1340,1340,0
|
|
20240705,143600,65034022,1340,1340,1340,1340,1
|
|
20240705,143500,65032682,1340,1340,1340,1340,0
|
|
20240705,143400,65032682,1340,1340,1340,1340,0
|
|
20240705,143300,65032682,1340,1340,1340,1340,1
|
|
20240705,143200,65031342,1340,1340,1340,1340,0
|
|
20240705,143100,65031342,1340,1340,1340,1340,3
|
|
20240705,143000,65027322,1340,1340,1340,1340,0
|
|
20240705,142900,65027322,1340,1340,1340,1340,0
|
|
20240705,142800,65027322,1340,1340,1340,1340,62
|
|
20240705,142700,64944242,1338,1338,1338,1338,0
|
|
20240705,142600,64944242,1338,1338,1338,1338,1160
|
|
20240705,142500,63392162,1338,1338,1338,1338,0
|
|
20240705,142400,63392162,1338,1339,1339,1338,1400
|
|
20240705,142300,61518717,1339,1339,1339,1339,0
|
|
20240705,142200,61518717,1339,1339,1339,1339,0
|
|
20240705,142100,61518717,1339,1339,1339,1339,26
|
|
20240705,142000,61483903,1338,1338,1338,1338,0
|
|
20240705,141900,61483903,1338,1338,1338,1338,0
|
|
20240705,141800,61483903,1338,1338,1338,1338,0
|
|
20240705,141700,61483903,1338,1338,1338,1338,0
|
|
20240705,141600,61483903,1338,1338,1338,1338,0
|
|
20240705,141500,61483903,1338,1338,1338,1338,0
|
|
20240705,141400,61483903,1338,1338,1338,1338,0
|
|
20240705,141300,61483903,1338,1338,1338,1338,0
|
|
20240705,141200,61483903,1338,1338,1338,1338,183
|
|
20240705,141100,61239049,1338,1338,1338,1338,100
|
|
20240705,141000,61105249,1338,1338,1338,1338,15
|
|
20240705,140900,61085179,1338,1341,1341,1338,4660
|
|
20240705,140800,54845615,1341,1341,1341,1341,0
|
|
20240705,140700,54845615,1341,1341,1341,1341,0
|
|
20240705,140600,54845615,1341,1341,1341,1341,0
|
|
20240705,140500,54845615,1341,1341,1341,1341,0
|
|
20240705,140400,54845615,1341,1341,1341,1341,0
|
|
20240705,140300,54845615,1341,1341,1341,1341,0
|
|
20240705,140200,54845615,1341,1341,1341,1341,0
|
|
20240705,140100,54845615,1341,1341,1341,1341,0
|
|
20240705,140000,54845615,1341,1341,1341,1341,934
|
|
20240705,135900,53593121,1342,1342,1342,1342,0
|
|
20240705,135800,53593121,1342,1342,1342,1342,0
|
|
20240705,135700,53593121,1342,1342,1342,1342,0
|
|
20240705,135600,53593121,1342,1342,1342,1342,0
|
|
20240705,135500,53593121,1342,1342,1342,1342,0
|
|
20240705,135400,53593121,1342,1342,1342,1342,37
|
|
20240705,135300,53543467,1342,1342,1342,1342,0
|
|
20240705,135200,53543467,1342,1342,1342,1342,4
|
|
20240705,135100,53538099,1343,1343,1343,1343,0
|
|
20240705,135000,53538099,1343,1343,1343,1343,0
|
|
20240705,134900,53538099,1343,1343,1343,1343,0
|
|
20240705,134800,53538099,1343,1343,1343,1343,0
|
|
20240705,134700,53538099,1343,1343,1343,1343,0
|
|
20240705,134600,53538099,1343,1343,1343,1343,0
|
|
20240705,134500,53538099,1343,1343,1343,1343,0
|
|
20240705,134400,53538099,1343,1343,1343,1343,1
|
|
20240705,134300,53536756,1340,1340,1340,1340,0
|
|
20240705,134200,53536756,1340,1340,1340,1340,0
|
|
20240705,134100,53536756,1340,1340,1340,1340,0
|
|
20240705,134000,53536756,1340,1340,1340,1340,0
|
|
20240705,133900,53536756,1340,1340,1340,1340,0
|
|
20240705,133800,53536756,1340,1340,1340,1340,0
|
|
20240705,133700,53536756,1340,1340,1340,1340,0
|
|
20240705,133600,53536756,1340,1340,1340,1340,50
|
|
20240705,133500,53469756,1339,1339,1339,1339,0
|
|
20240705,133400,53469756,1339,1339,1339,1339,0
|
|
20240705,133300,53469756,1339,1339,1339,1339,0
|
|
20240705,133200,53469756,1339,1339,1339,1339,0
|
|
20240705,133100,53469756,1339,1339,1339,1339,0
|
|
20240705,133000,53469756,1339,1339,1339,1339,0
|
|
20240705,132900,53469756,1339,1339,1339,1339,0
|
|
20240705,132800,53469756,1339,1339,1339,1339,0
|
|
20240705,132700,53469756,1339,1339,1339,1339,1
|
|
20240705,132600,53468417,1339,1339,1339,1339,0
|
|
20240705,132500,53468417,1339,1339,1339,1339,0
|
|
20240705,132400,53468417,1339,1339,1339,1339,0
|
|
20240705,132300,53468417,1339,1339,1339,1339,0
|
|
20240705,132200,53468417,1339,1339,1339,1339,0
|
|
20240705,132100,53468417,1339,1339,1339,1339,0
|
|
20240705,132000,53468417,1339,1339,1339,1339,300
|
|
20240705,131900,53066717,1339,1341,1341,1339,3200
|
|
20240705,131800,48780343,1341,1341,1341,1341,0
|
|
20240705,131700,48780343,1341,1341,1341,1341,398
|
|
20240705,131600,48246625,1341,1341,1341,1341,0
|
|
20240705,131500,48246625,1341,1342,1342,1341,341
|
|
20240705,131400,47789343,1341,1341,1341,1341,0
|
|
20240705,131300,47789343,1341,1341,1341,1341,0
|
|
20240705,131200,47789343,1341,1341,1341,1341,0
|
|
20240705,131100,47789343,1341,1341,1341,1341,0
|
|
20240705,131000,47789343,1341,1341,1341,1341,1000
|
|
20240705,130900,46448343,1341,1341,1341,1341,5
|
|
20240705,130800,46441638,1341,1341,1341,1341,1000
|
|
20240705,130700,45100638,1342,1342,1342,1342,0
|
|
20240705,130600,45100638,1342,1343,1343,1342,476
|
|
20240705,130500,44461812,1348,1348,1348,1348,0
|
|
20240705,130400,44461812,1348,1348,1348,1348,0
|
|
20240705,130300,44461812,1348,1348,1348,1348,0
|
|
20240705,130200,44461812,1348,1348,1348,1348,0
|
|
20240705,130100,44461812,1348,1348,1348,1348,0
|
|
20240705,130000,44461812,1348,1348,1348,1348,0
|
|
20240705,125900,44461812,1348,1348,1348,1348,3
|
|
20240705,125800,44457768,1348,1348,1348,1348,0
|
|
20240705,125700,44457768,1348,1348,1348,1348,0
|
|
20240705,125600,44457768,1348,1348,1348,1348,1
|
|
20240705,125500,44456420,1349,1349,1349,1349,0
|
|
20240705,125400,44456420,1349,1349,1349,1349,0
|
|
20240705,125300,44456420,1349,1349,1349,1349,0
|
|
20240705,125200,44456420,1349,1349,1349,1349,0
|
|
20240705,125100,44456420,1349,1349,1349,1349,0
|
|
20240705,125000,44456420,1349,1349,1349,1349,0
|
|
20240705,124900,44456420,1349,1349,1349,1349,0
|
|
20240705,124800,44456420,1349,1349,1349,1349,0
|
|
20240705,124700,44456420,1349,1349,1349,1349,0
|
|
20240705,124600,44456420,1349,1349,1349,1349,0
|
|
20240705,124500,44456420,1349,1349,1349,1349,0
|
|
20240705,124400,44456420,1349,1349,1349,1349,0
|
|
20240705,124300,44456420,1349,1349,1349,1349,0
|
|
20240705,124200,44456420,1349,1349,1349,1349,0
|
|
20240705,124100,44456420,1349,1349,1349,1349,0
|
|
20240705,124000,44456420,1349,1349,1349,1349,1
|
|
20240705,123900,44455071,1340,1342,1342,1329,6813
|
|
20240705,123800,35350829,1349,1349,1349,1349,0
|
|
20240705,123700,35350829,1349,1349,1349,1349,0
|
|
20240705,123600,35350829,1349,1349,1349,1349,0
|
|
20240705,123500,35350829,1349,1349,1349,1349,0
|
|
20240705,123400,35350829,1349,1348,1349,1348,20
|
|
20240705,123300,35323863,1341,1342,1342,1341,386
|
|
20240705,123200,34806236,1341,1341,1341,1341,0
|
|
20240705,123100,34806236,1341,1341,1341,1341,0
|
|
20240705,123000,34806236,1341,1341,1341,1341,0
|
|
20240705,122900,34806236,1341,1341,1341,1341,1130
|
|
20240705,122800,33290906,1341,1341,1341,1341,0
|
|
20240705,122700,33290906,1341,1354,1354,1341,8500
|
|
20240705,122600,21857618,1354,1354,1354,1354,25
|
|
20240705,122500,21823768,1355,1355,1355,1355,0
|
|
20240705,122400,21823768,1355,1355,1355,1355,0
|
|
20240705,122300,21823768,1355,1355,1355,1355,0
|
|
20240705,122200,21823768,1355,1355,1355,1355,0
|
|
20240705,122100,21823768,1355,1355,1355,1355,0
|
|
20240705,122000,21823768,1355,1355,1355,1355,0
|
|
20240705,121900,21823768,1355,1355,1355,1355,0
|
|
20240705,121800,21823768,1355,1355,1355,1355,0
|
|
20240705,121700,21823768,1355,1355,1355,1355,0
|
|
20240705,121600,21823768,1355,1355,1355,1355,0
|
|
20240705,121500,21823768,1355,1355,1355,1355,0
|
|
20240705,121400,21823768,1355,1355,1355,1355,0
|
|
20240705,121300,21823768,1355,1355,1355,1355,0
|
|
20240705,121200,21823768,1355,1355,1355,1355,0
|
|
20240705,121100,21823768,1355,1355,1355,1355,200
|
|
20240705,121000,21552768,1355,1355,1355,1355,31
|
|
20240705,120900,21510763,1355,1355,1355,1355,0
|
|
20240705,120800,21510763,1355,1355,1355,1355,0
|
|
20240705,120700,21510763,1355,1355,1355,1355,0
|
|
20240705,120600,21510763,1355,1355,1355,1355,0
|
|
20240705,120500,21510763,1355,1355,1355,1355,0
|
|
20240705,120400,21510763,1355,1355,1355,1355,0
|
|
20240705,120300,21510763,1355,1355,1355,1355,300
|
|
20240705,120200,21104263,1355,1357,1357,1355,1654
|
|
20240705,120100,18861751,1363,1363,1363,1363,0
|
|
20240705,120000,18861751,1363,1363,1363,1363,0
|
|
20240705,115900,18861751,1363,1363,1363,1363,0
|
|
20240705,115800,18861751,1363,1363,1363,1363,0
|
|
20240705,115700,18861751,1363,1363,1363,1363,0
|
|
20240705,115600,18861751,1363,1363,1363,1363,0
|
|
20240705,115500,18861751,1363,1363,1363,1363,0
|
|
20240705,115400,18861751,1363,1363,1363,1363,0
|
|
20240705,115300,18861751,1363,1363,1363,1363,0
|
|
20240705,115200,18861751,1363,1363,1363,1363,0
|
|
20240705,115100,18861751,1363,1363,1363,1363,81
|
|
20240705,115000,18751348,1363,1363,1363,1363,0
|
|
20240705,114900,18751348,1363,1363,1363,1363,202
|
|
20240705,114800,18476022,1363,1363,1363,1363,73
|
|
20240705,114700,18376523,1363,1363,1363,1363,0
|
|
20240705,114600,18376523,1363,1363,1363,1363,0
|
|
20240705,114500,18376523,1363,1363,1363,1363,0
|
|
20240705,114400,18376523,1363,1363,1363,1363,0
|
|
20240705,114300,18376523,1363,1363,1363,1363,0
|
|
20240705,114200,18376523,1363,1363,1363,1363,0
|
|
20240705,114100,18376523,1363,1363,1363,1363,0
|
|
20240705,114000,18376523,1363,1363,1363,1363,0
|
|
20240705,113900,18376523,1363,1363,1363,1363,0
|
|
20240705,113800,18376523,1363,1363,1363,1363,0
|
|
20240705,113700,18376523,1363,1363,1363,1363,0
|
|
20240705,113600,18376523,1363,1363,1363,1363,0
|
|
20240705,113500,18376523,1363,1363,1363,1363,0
|
|
20240705,113400,18376523,1363,1363,1363,1363,300
|
|
20240705,113300,17967623,1365,1365,1365,1365,0
|
|
20240705,113200,17967623,1365,1365,1365,1365,0
|
|
20240705,113100,17967623,1365,1365,1365,1365,0
|
|
20240705,113000,17967623,1365,1365,1365,1365,0
|
|
20240705,112900,17967623,1365,1365,1365,1365,0
|
|
20240705,112800,17967623,1365,1365,1365,1365,0
|
|
20240705,112700,17967623,1365,1365,1365,1365,0
|
|
20240705,112600,17967623,1365,1365,1365,1365,0
|
|
20240705,112500,17967623,1365,1365,1365,1365,0
|
|
20240705,112400,17967623,1365,1364,1365,1364,425
|
|
20240705,112300,17387838,1361,1356,1361,1356,1451
|
|
20240705,112200,15415762,1354,1354,1354,1354,0
|
|
20240705,112100,15415762,1354,1354,1354,1354,328
|
|
20240705,112000,14971650,1353,1352,1353,1352,1268
|
|
20240705,111900,13257112,1352,1352,1352,1352,0
|
|
20240705,111800,13257112,1352,1352,1352,1352,0
|
|
20240705,111700,13257112,1352,1352,1352,1352,0
|
|
20240705,111600,13257112,1352,1352,1352,1352,0
|
|
20240705,111500,13257112,1352,1352,1352,1352,0
|
|
20240705,111400,13257112,1352,1352,1352,1352,0
|
|
20240705,111300,13257112,1352,1352,1352,1352,0
|
|
20240705,111200,13257112,1352,1352,1352,1352,0
|
|
20240705,111100,13257112,1352,1352,1352,1352,0
|
|
20240705,111000,13257112,1352,1352,1352,1352,10
|
|
20240705,110900,13243592,1352,1352,1352,1352,0
|
|
20240705,110800,13243592,1352,1352,1352,1352,223
|
|
20240705,110700,12942096,1350,1350,1350,1350,0
|
|
20240705,110600,12942096,1350,1350,1350,1350,0
|
|
20240705,110500,12942096,1350,1350,1350,1350,0
|
|
20240705,110400,12942096,1350,1350,1350,1350,3
|
|
20240705,110300,12938046,1352,1352,1352,1352,0
|
|
20240705,110200,12938046,1352,1352,1352,1352,0
|
|
20240705,110100,12938046,1352,1352,1352,1352,0
|
|
20240705,110000,12938046,1352,1352,1352,1352,0
|
|
20240705,105900,12938046,1352,1352,1352,1352,0
|
|
20240705,105800,12938046,1352,1352,1352,1352,0
|
|
20240705,105700,12938046,1352,1352,1352,1352,0
|
|
20240705,105600,12938046,1352,1352,1352,1352,0
|
|
20240705,105500,12938046,1352,1352,1352,1352,0
|
|
20240705,105400,12938046,1352,1352,1352,1352,0
|
|
20240705,105300,12938046,1352,1352,1352,1352,100
|
|
20240705,105200,12802846,1352,1352,1352,1352,0
|
|
20240705,105100,12802846,1352,1352,1352,1352,0
|
|
20240705,105000,12802846,1352,1352,1352,1352,2
|
|
20240705,104900,12800142,1349,1348,1349,1348,244
|
|
20240705,104800,12470992,1347,1348,1348,1347,125
|
|
20240705,104700,12302515,1347,1347,1347,1347,0
|
|
20240705,104600,12302515,1347,1347,1347,1347,0
|
|
20240705,104500,12302515,1347,1348,1348,1347,147
|
|
20240705,104400,12104496,1349,1349,1349,1349,1
|
|
20240705,104300,12103147,1354,1354,1354,1354,0
|
|
20240705,104200,12103147,1354,1354,1354,1354,0
|
|
20240705,104100,12103147,1354,1354,1354,1354,0
|
|
20240705,104000,12103147,1354,1354,1354,1354,0
|
|
20240705,103900,12103147,1354,1354,1354,1354,0
|
|
20240705,103800,12103147,1354,1354,1354,1354,0
|
|
20240705,103700,12103147,1354,1354,1354,1354,0
|
|
20240705,103600,12103147,1354,1354,1354,1354,0
|
|
20240705,103500,12103147,1354,1354,1354,1354,2
|
|
20240705,103400,12100439,1348,1348,1348,1348,1
|
|
20240705,103300,12099091,1355,1355,1355,1355,0
|
|
20240705,103200,12099091,1355,1355,1355,1355,0
|
|
20240705,103100,12099091,1355,1355,1355,1355,0
|
|
20240705,103000,12099091,1355,1355,1355,1355,0
|
|
20240705,102900,12099091,1355,1355,1355,1355,0
|
|
20240705,102800,12099091,1355,1355,1355,1355,7
|
|
20240705,102700,12089606,1355,1355,1355,1355,0
|
|
20240705,102600,12089606,1355,1355,1355,1355,0
|
|
20240705,102500,12089606,1355,1355,1355,1355,0
|
|
20240705,102400,12089606,1355,1355,1355,1355,0
|
|
20240705,102300,12089606,1355,1355,1355,1355,0
|
|
20240705,102200,12089606,1355,1355,1355,1355,0
|
|
20240705,102100,12089606,1355,1355,1355,1355,20
|
|
20240705,102000,12062506,1346,1346,1346,1346,0
|
|
20240705,101900,12062506,1346,1346,1346,1346,0
|
|
20240705,101800,12062506,1346,1347,1347,1346,66
|
|
20240705,101700,11973669,1346,1346,1346,1346,0
|
|
20240705,101600,11973669,1346,1346,1346,1346,60
|
|
20240705,101500,11892909,1355,1355,1355,1355,0
|
|
20240705,101400,11892909,1355,1355,1355,1355,1
|
|
20240705,101300,11891554,1355,1355,1355,1355,0
|
|
20240705,101200,11891554,1355,1355,1355,1355,0
|
|
20240705,101100,11891554,1355,1355,1355,1355,2
|
|
20240705,101000,11888844,1350,1350,1350,1350,0
|
|
20240705,100900,11888844,1350,1350,1350,1350,1000
|
|
20240705,100800,10538844,1357,1357,1357,1357,0
|
|
20240705,100700,10538844,1357,1357,1357,1357,0
|
|
20240705,100600,10538844,1357,1357,1357,1357,0
|
|
20240705,100500,10538844,1357,1357,1357,1357,0
|
|
20240705,100400,10538844,1357,1357,1357,1357,0
|
|
20240705,100300,10538844,1357,1357,1357,1357,0
|
|
20240705,100200,10538844,1357,1357,1357,1357,0
|
|
20240705,100100,10538844,1357,1357,1357,1357,0
|
|
20240705,100000,10538844,1357,1357,1357,1357,0
|
|
20240705,095900,10538844,1357,1357,1357,1357,0
|
|
20240705,095800,10538844,1357,1357,1357,1357,0
|
|
20240705,095700,10538844,1357,1357,1357,1357,0
|
|
20240705,095600,10538844,1357,1357,1357,1357,0
|
|
20240705,095500,10538844,1357,1357,1357,1357,0
|
|
20240705,095400,10538844,1357,1357,1357,1357,0
|
|
20240705,095300,10538844,1357,1357,1357,1357,2
|
|
20240705,095200,10536130,1357,1357,1357,1357,1
|
|
20240705,095100,10534773,1357,1357,1357,1357,2
|
|
20240705,095000,10532059,1343,1343,1343,1343,0
|
|
20240705,094900,10532059,1343,1343,1343,1343,0
|
|
20240705,094800,10532059,1343,1343,1343,1343,0
|
|
20240705,094700,10532059,1343,1348,1348,1343,1000
|
|
20240705,094600,9186589,1359,1350,1359,1348,217
|
|
20240705,094500,8893840,1360,1357,1360,1348,323
|
|
20240705,094400,8457416,1361,1360,1361,1360,167
|
|
20240705,094300,8230294,1360,1360,1360,1360,0
|
|
20240705,094200,8230294,1360,1360,1360,1360,0
|
|
20240705,094100,8230294,1360,1360,1360,1360,0
|
|
20240705,094000,8230294,1360,1360,1360,1360,10
|
|
20240705,093900,8216694,1361,1361,1361,1361,0
|
|
20240705,093800,8216694,1361,1361,1361,1361,0
|
|
20240705,093700,8216694,1361,1361,1361,1361,0
|
|
20240705,093600,8216694,1361,1361,1361,1361,0
|
|
20240705,093500,8216694,1361,1361,1361,1361,0
|
|
20240705,093400,8216694,1361,1360,1361,1360,4
|
|
20240705,093300,8211253,1361,1361,1361,1361,0
|
|
20240705,093200,8211253,1361,1360,1361,1360,320
|
|
20240705,093100,7775743,1361,1361,1361,1361,0
|
|
20240705,093000,7775743,1361,1361,1361,1361,0
|
|
20240705,092900,7775743,1361,1361,1361,1361,0
|
|
20240705,092800,7775743,1361,1360,1361,1360,1002
|
|
20240705,092700,6413021,1360,1359,1360,1359,1102
|
|
20240705,092600,4915401,1359,1359,1359,1359,0
|
|
20240705,092500,4915401,1359,1359,1359,1359,0
|
|
20240705,092400,4915401,1359,1359,1359,1359,0
|
|
20240705,092300,4915401,1359,1359,1359,1359,0
|
|
20240705,092200,4915401,1359,1359,1359,1359,0
|
|
20240705,092100,4915401,1359,1358,1359,1358,10
|
|
20240705,092000,4901820,1359,1358,1359,1358,2
|
|
20240705,091900,4899103,1357,1357,1357,1357,6
|
|
20240705,091800,4890961,1357,1357,1357,1357,200
|
|
20240705,091700,4619561,1357,1357,1357,1357,0
|
|
20240705,091600,4619561,1357,1357,1357,1357,0
|
|
20240705,091500,4619561,1357,1357,1357,1357,0
|
|
20240705,091400,4619561,1357,1357,1357,1357,0
|
|
20240705,091300,4619561,1357,1357,1357,1357,2
|
|
20240705,091200,4616847,1350,1350,1350,1348,101
|
|
20240705,091100,4480499,1348,1348,1348,1348,1
|
|
20240705,091000,4479151,1348,1348,1348,1348,1
|
|
20240705,090900,4477803,1348,1348,1348,1348,2
|
|
20240705,090800,4475107,1357,1348,1357,1348,3
|
|
20240705,090700,4471045,1358,1356,1358,1348,1003
|
|
20240705,090600,3110981,1356,1348,1356,1348,3
|
|
20240705,090500,3106921,1352,1360,1360,1352,141
|
|
20240705,090400,2916233,1352,1355,1360,1352,562
|
|
20240705,090300,2155240,1360,1361,1361,1355,103
|
|
20240705,090200,2015065,1361,1361,1361,1354,94
|
|
20240705,090100,1887138,1354,1354,1354,1354,1
|
|
20240705,090000,1885784,1354,1365,1366,1354,1383
|