602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185900,62965964,1359,1359,1359,1359,1784
|
|
20240723,185800,62965964,1359,1359,1359,1359,0
|
|
20240723,185700,62965964,1359,1359,1359,1359,0
|
|
20240723,185600,62965964,1359,1359,1359,1359,0
|
|
20240723,185500,62965964,1359,1359,1359,1359,0
|
|
20240723,185400,62965964,1359,1359,1359,1359,0
|
|
20240723,185300,62965964,1359,1359,1359,1359,0
|
|
20240723,185200,62965964,1359,1359,1359,1359,0
|
|
20240723,185100,62965964,1359,1359,1359,1359,0
|
|
20240723,185000,62965964,1359,1359,1359,1359,0
|
|
20240723,184900,62965964,1359,1359,1359,1359,0
|
|
20240723,184800,62965964,1359,1359,1359,1359,0
|
|
20240723,184700,62965964,1359,1359,1359,1359,0
|
|
20240723,184600,62965964,1359,1359,1359,1359,0
|
|
20240723,184500,62965964,1359,1359,1359,1359,0
|
|
20240723,184400,62965964,1359,1359,1359,1359,0
|
|
20240723,184300,62965964,1359,1359,1359,1359,0
|
|
20240723,184200,62965964,1359,1359,1359,1359,0
|
|
20240723,184100,62965964,1359,1359,1359,1359,0
|
|
20240723,184000,62965964,1359,1359,1359,1359,0
|
|
20240723,183900,62965964,1359,1359,1359,1359,0
|
|
20240723,183800,62965964,1359,1359,1359,1359,0
|
|
20240723,183700,62965964,1359,1359,1359,1359,0
|
|
20240723,183600,62965964,1359,1359,1359,1359,0
|
|
20240723,183500,62965964,1359,1359,1359,1359,0
|
|
20240723,183400,62965964,1359,1359,1359,1359,0
|
|
20240723,183300,62965964,1359,1359,1359,1359,0
|
|
20240723,183200,62965964,1359,1359,1359,1359,0
|
|
20240723,183100,62965964,1359,1359,1359,1359,0
|
|
20240723,183000,62965964,1359,1359,1359,1359,0
|
|
20240723,182900,62965964,1359,1359,1359,1359,1784
|
|
20240723,182800,62965964,1359,1359,1359,1359,0
|
|
20240723,182700,62965964,1359,1359,1359,1359,0
|
|
20240723,182600,62965964,1359,1359,1359,1359,0
|
|
20240723,182500,62965964,1359,1359,1359,1359,0
|
|
20240723,182400,62965964,1359,1359,1359,1359,0
|
|
20240723,182300,62965964,1359,1359,1359,1359,0
|
|
20240723,182200,62965964,1359,1359,1359,1359,0
|
|
20240723,182100,62965964,1359,1359,1359,1359,0
|
|
20240723,182000,62965964,1359,1359,1359,1359,0
|
|
20240723,181900,62965964,1359,1359,1359,1359,0
|
|
20240723,181800,62965964,1359,1359,1359,1359,0
|
|
20240723,181700,62965964,1359,1359,1359,1359,0
|
|
20240723,181600,62965964,1359,1359,1359,1359,0
|
|
20240723,181500,62965964,1359,1359,1359,1359,0
|
|
20240723,181400,62965964,1359,1359,1359,1359,0
|
|
20240723,181300,62965964,1359,1359,1359,1359,0
|
|
20240723,181200,62965964,1359,1359,1359,1359,0
|
|
20240723,181100,62965964,1359,1359,1359,1359,0
|
|
20240723,181000,62965964,1359,1359,1359,1359,0
|
|
20240723,180900,62965964,1359,1359,1359,1359,0
|
|
20240723,180800,62965964,1359,1359,1359,1359,0
|
|
20240723,180700,62965964,1359,1359,1359,1359,0
|
|
20240723,180600,62965964,1359,1359,1359,1359,0
|
|
20240723,180500,62965964,1359,1359,1359,1359,0
|
|
20240723,180400,62965964,1359,1359,1359,1359,0
|
|
20240723,180300,62965964,1359,1359,1359,1359,0
|
|
20240723,180200,62965964,1359,1359,1359,1359,0
|
|
20240723,180100,62965964,1359,1359,1359,1359,0
|
|
20240723,180000,62965964,1359,1359,1359,1359,0
|
|
20240723,175900,62965964,1359,1359,1359,1359,1784
|
|
20240723,175800,62965964,1359,1359,1359,1359,0
|
|
20240723,175700,62965964,1359,1359,1359,1359,0
|
|
20240723,175600,62965964,1359,1359,1359,1359,0
|
|
20240723,175500,62965964,1359,1359,1359,1359,0
|
|
20240723,175400,62965964,1359,1359,1359,1359,0
|
|
20240723,175300,62965964,1359,1359,1359,1359,0
|
|
20240723,175200,62965964,1359,1359,1359,1359,0
|
|
20240723,175100,62965964,1359,1359,1359,1359,0
|
|
20240723,175000,62965964,1359,1359,1359,1359,0
|
|
20240723,174900,62965964,1359,1359,1359,1359,0
|
|
20240723,174800,62965964,1359,1359,1359,1359,0
|
|
20240723,174700,62965964,1359,1359,1359,1359,0
|
|
20240723,174600,62965964,1359,1359,1359,1359,0
|
|
20240723,174500,62965964,1359,1359,1359,1359,0
|
|
20240723,174400,62965964,1359,1359,1359,1359,0
|
|
20240723,174300,62965964,1359,1359,1359,1359,0
|
|
20240723,174200,62965964,1359,1359,1359,1359,0
|
|
20240723,174100,62965964,1359,1359,1359,1359,0
|
|
20240723,174000,62965964,1359,1359,1359,1359,0
|
|
20240723,173900,62965964,1359,1359,1359,1359,0
|
|
20240723,173800,62965964,1359,1359,1359,1359,0
|
|
20240723,173700,62965964,1359,1359,1359,1359,0
|
|
20240723,173600,62965964,1359,1359,1359,1359,0
|
|
20240723,173500,62965964,1359,1359,1359,1359,0
|
|
20240723,173400,62965964,1359,1359,1359,1359,0
|
|
20240723,173300,62965964,1359,1359,1359,1359,0
|
|
20240723,173200,62965964,1359,1359,1359,1359,0
|
|
20240723,173100,62965964,1359,1359,1359,1359,0
|
|
20240723,173000,62965964,1359,1359,1359,1359,0
|
|
20240723,172900,62965964,1359,1359,1359,1359,1784
|
|
20240723,172800,62965964,1359,1359,1359,1359,0
|
|
20240723,172700,62965964,1359,1359,1359,1359,0
|
|
20240723,172600,62965964,1359,1359,1359,1359,0
|
|
20240723,172500,62965964,1359,1359,1359,1359,0
|
|
20240723,172400,62965964,1359,1359,1359,1359,0
|
|
20240723,172300,62965964,1359,1359,1359,1359,0
|
|
20240723,172200,62965964,1359,1359,1359,1359,0
|
|
20240723,172100,62965964,1359,1359,1359,1359,0
|
|
20240723,172000,62965964,1359,1359,1359,1359,0
|
|
20240723,171900,62965964,1359,1359,1359,1359,0
|
|
20240723,171800,62965964,1359,1359,1359,1359,0
|
|
20240723,171700,62965964,1359,1359,1359,1359,0
|
|
20240723,171600,62965964,1359,1359,1359,1359,0
|
|
20240723,171500,62965964,1359,1359,1359,1359,0
|
|
20240723,171400,62965964,1359,1359,1359,1359,0
|
|
20240723,171300,62965964,1359,1359,1359,1359,0
|
|
20240723,171200,62965964,1359,1359,1359,1359,0
|
|
20240723,171100,62965964,1359,1359,1359,1359,0
|
|
20240723,171000,62965964,1359,1359,1359,1359,0
|
|
20240723,170900,62965964,1359,1359,1359,1359,0
|
|
20240723,170800,62965964,1359,1359,1359,1359,0
|
|
20240723,170700,62965964,1359,1359,1359,1359,0
|
|
20240723,170600,62965964,1359,1359,1359,1359,0
|
|
20240723,170500,62965964,1359,1359,1359,1359,0
|
|
20240723,170400,62965964,1359,1359,1359,1359,0
|
|
20240723,170300,62965964,1359,1359,1359,1359,0
|
|
20240723,170200,62965964,1359,1359,1359,1359,0
|
|
20240723,170100,62965964,1359,1359,1359,1359,0
|
|
20240723,170000,62965964,1359,1359,1359,1359,0
|
|
20240723,165900,62965964,1359,1359,1359,1359,1784
|
|
20240723,165800,62965964,1359,1359,1359,1359,0
|
|
20240723,165700,62965964,1359,1359,1359,1359,0
|
|
20240723,165600,62965964,1359,1359,1359,1359,0
|
|
20240723,165500,62965964,1359,1359,1359,1359,0
|
|
20240723,165400,62965964,1359,1359,1359,1359,0
|
|
20240723,165300,62965964,1359,1359,1359,1359,0
|
|
20240723,165200,62965964,1359,1359,1359,1359,0
|
|
20240723,165100,62965964,1359,1359,1359,1359,0
|
|
20240723,165000,62965964,1359,1359,1359,1359,0
|
|
20240723,164900,62965964,1359,1359,1359,1359,0
|
|
20240723,164800,62965964,1359,1359,1359,1359,0
|
|
20240723,164700,62965964,1359,1359,1359,1359,0
|
|
20240723,164600,62965964,1359,1359,1359,1359,0
|
|
20240723,164500,62965964,1359,1359,1359,1359,0
|
|
20240723,164400,62965964,1359,1359,1359,1359,0
|
|
20240723,164300,62965964,1359,1359,1359,1359,0
|
|
20240723,164200,62965964,1359,1359,1359,1359,0
|
|
20240723,164100,62965964,1359,1359,1359,1359,0
|
|
20240723,164000,62965964,1359,1359,1359,1359,0
|
|
20240723,163900,62965964,1359,1359,1359,1359,0
|
|
20240723,163800,62965964,1359,1359,1359,1359,0
|
|
20240723,163700,62965964,1359,1359,1359,1359,0
|
|
20240723,163600,62965964,1359,1359,1359,1359,0
|
|
20240723,163500,62965964,1359,1359,1359,1359,0
|
|
20240723,163400,62965964,1359,1359,1359,1359,0
|
|
20240723,163300,62965964,1359,1359,1359,1359,0
|
|
20240723,163200,62965964,1359,1359,1359,1359,0
|
|
20240723,163100,62965964,1359,1359,1359,1359,0
|
|
20240723,163000,62965964,1359,1359,1359,1359,0
|
|
20240723,162900,62965964,1359,1359,1359,1359,1784
|
|
20240723,162800,62965964,1359,1359,1359,1359,0
|
|
20240723,162700,62965964,1359,1359,1359,1359,0
|
|
20240723,162600,62965964,1359,1359,1359,1359,0
|
|
20240723,162500,62965964,1359,1359,1359,1359,0
|
|
20240723,162400,62965964,1359,1359,1359,1359,0
|
|
20240723,162300,62965964,1359,1359,1359,1359,0
|
|
20240723,162200,62965964,1359,1359,1359,1359,0
|
|
20240723,162100,62965964,1359,1359,1359,1359,0
|
|
20240723,162000,62965964,1359,1359,1359,1359,0
|
|
20240723,161900,62965964,1359,1359,1359,1359,0
|
|
20240723,161800,62965964,1359,1359,1359,1359,0
|
|
20240723,161700,62965964,1359,1359,1359,1359,0
|
|
20240723,161600,62965964,1359,1359,1359,1359,0
|
|
20240723,161500,62965964,1359,1359,1359,1359,0
|
|
20240723,161400,62965964,1359,1359,1359,1359,0
|
|
20240723,161300,62965964,1359,1359,1359,1359,0
|
|
20240723,161200,62965964,1359,1359,1359,1359,0
|
|
20240723,161100,62965964,1359,1359,1359,1359,0
|
|
20240723,161000,62965964,1359,1359,1359,1359,0
|
|
20240723,160900,62965964,1359,1359,1359,1359,0
|
|
20240723,160800,62965964,1359,1359,1359,1359,0
|
|
20240723,160700,62965964,1359,1359,1359,1359,0
|
|
20240723,160600,62965964,1359,1359,1359,1359,0
|
|
20240723,160500,62965964,1359,1359,1359,1359,0
|
|
20240723,160400,62965964,1359,1359,1359,1359,0
|
|
20240723,160300,62965964,1359,1359,1359,1359,0
|
|
20240723,160200,62965964,1359,1359,1359,1359,0
|
|
20240723,160100,62965964,1359,1359,1359,1359,0
|
|
20240723,160000,62965964,1359,1359,1359,1359,0
|
|
20240723,155900,62965964,1359,1359,1359,1359,1784
|
|
20240723,155800,62965964,1359,1359,1359,1359,0
|
|
20240723,155700,62965964,1359,1359,1359,1359,0
|
|
20240723,155600,62965964,1359,1359,1359,1359,0
|
|
20240723,155500,62965964,1359,1359,1359,1359,0
|
|
20240723,155400,62965964,1359,1359,1359,1359,0
|
|
20240723,155300,62965964,1359,1359,1359,1359,0
|
|
20240723,155200,62965964,1359,1359,1359,1359,0
|
|
20240723,155100,62965964,1359,1359,1359,1359,0
|
|
20240723,155000,62965964,1359,1359,1359,1359,0
|
|
20240723,154900,62965964,1359,1359,1359,1359,0
|
|
20240723,154800,62965964,1359,1359,1359,1359,0
|
|
20240723,154700,62965964,1359,1359,1359,1359,0
|
|
20240723,154600,62965964,1359,1359,1359,1359,0
|
|
20240723,154500,62965964,1359,1359,1359,1359,0
|
|
20240723,154400,62965964,1359,1359,1359,1359,0
|
|
20240723,154300,62965964,1359,1359,1359,1359,0
|
|
20240723,154200,62965964,1359,1359,1359,1359,0
|
|
20240723,154100,62965964,1359,1359,1359,1359,0
|
|
20240723,154000,62965964,1359,1359,1359,1359,0
|
|
20240723,153900,62965964,1359,1359,1359,1359,0
|
|
20240723,153800,62965964,1359,1359,1359,1359,0
|
|
20240723,153700,62965964,1359,1359,1359,1359,0
|
|
20240723,153600,62965964,1359,1359,1359,1359,0
|
|
20240723,153500,62965964,1359,1359,1359,1359,0
|
|
20240723,153400,62965964,1359,1359,1359,1359,0
|
|
20240723,153300,62965964,1359,1359,1359,1359,0
|
|
20240723,153200,62965964,1359,1359,1359,1359,0
|
|
20240723,153100,62965964,1359,1359,1359,1359,0
|
|
20240723,153000,62965964,1359,1359,1359,1359,1784
|
|
20240723,152900,60541508,1359,1359,1359,1359,0
|
|
20240723,152800,60541508,1359,1359,1359,1359,0
|
|
20240723,152700,60541508,1359,1359,1359,1359,0
|
|
20240723,152600,60541508,1359,1359,1359,1359,0
|
|
20240723,152500,60541508,1359,1359,1359,1359,0
|
|
20240723,152400,60541508,1359,1359,1359,1359,0
|
|
20240723,152300,60541508,1359,1359,1359,1359,0
|
|
20240723,152200,60541508,1359,1359,1359,1359,0
|
|
20240723,152100,60541508,1359,1359,1359,1359,0
|
|
20240723,152000,60541508,1359,1359,1359,1359,0
|
|
20240723,151900,60541508,1359,1354,1359,1353,267
|
|
20240723,151800,60180030,1359,1359,1359,1359,0
|
|
20240723,151700,60180030,1359,1359,1359,1359,0
|
|
20240723,151600,60180030,1359,1359,1359,1359,0
|
|
20240723,151500,60180030,1359,1359,1359,1359,0
|
|
20240723,151400,60180030,1359,1359,1359,1359,0
|
|
20240723,151300,60180030,1359,1359,1359,1359,0
|
|
20240723,151200,60180030,1359,1359,1359,1359,0
|
|
20240723,151100,60180030,1359,1359,1359,1359,1
|
|
20240723,151000,60178671,1354,1354,1354,1354,0
|
|
20240723,150900,60178671,1354,1354,1354,1354,15
|
|
20240723,150800,60158361,1359,1359,1359,1359,0
|
|
20240723,150700,60158361,1359,1359,1359,1359,50
|
|
20240723,150600,60090411,1359,1359,1359,1359,140
|
|
20240723,150500,59900151,1353,1353,1353,1353,22
|
|
20240723,150400,59870385,1360,1360,1360,1360,0
|
|
20240723,150300,59870385,1360,1360,1360,1360,0
|
|
20240723,150200,59870385,1360,1358,1360,1358,300
|
|
20240723,150100,59462705,1358,1358,1358,1358,0
|
|
20240723,150000,59462705,1358,1358,1358,1358,20
|
|
20240723,145900,59435545,1355,1354,1355,1354,5997
|
|
20240723,145800,51309910,1350,1350,1350,1350,74
|
|
20240723,145700,51210010,1355,1355,1355,1355,0
|
|
20240723,145600,51210010,1355,1355,1355,1355,0
|
|
20240723,145500,51210010,1355,1355,1355,1355,0
|
|
20240723,145400,51210010,1355,1354,1355,1354,170
|
|
20240723,145300,50979810,1349,1349,1349,1349,0
|
|
20240723,145200,50979810,1349,1349,1349,1349,2000
|
|
20240723,145100,48281810,1355,1355,1355,1355,0
|
|
20240723,145000,48281810,1355,1355,1355,1355,2
|
|
20240723,144900,48279100,1355,1355,1355,1355,0
|
|
20240723,144800,48279100,1355,1355,1355,1355,0
|
|
20240723,144700,48279100,1355,1350,1355,1350,1205
|
|
20240723,144600,46648242,1349,1349,1349,1349,0
|
|
20240723,144500,46648242,1349,1349,1349,1349,0
|
|
20240723,144400,46648242,1349,1349,1349,1349,0
|
|
20240723,144300,46648242,1349,1349,1349,1349,0
|
|
20240723,144200,46648242,1349,1349,1349,1349,249
|
|
20240723,144100,46312341,1349,1349,1349,1349,0
|
|
20240723,144000,46312341,1349,1349,1349,1349,0
|
|
20240723,143900,46312341,1349,1349,1349,1349,0
|
|
20240723,143800,46312341,1349,1349,1349,1349,0
|
|
20240723,143700,46312341,1349,1349,1350,1349,2282
|
|
20240723,143600,43231793,1349,1349,1349,1349,500
|
|
20240723,143500,42557293,1349,1349,1349,1349,0
|
|
20240723,143400,42557293,1349,1349,1349,1349,0
|
|
20240723,143300,42557293,1349,1349,1349,1349,0
|
|
20240723,143200,42557293,1349,1348,1349,1348,200
|
|
20240723,143100,42287562,1348,1348,1348,1348,10
|
|
20240723,143000,42274082,1345,1345,1345,1345,100
|
|
20240723,142900,42139582,1348,1348,1348,1348,0
|
|
20240723,142800,42139582,1348,1348,1348,1348,61
|
|
20240723,142700,42057354,1348,1348,1348,1348,10
|
|
20240723,142600,42043874,1345,1345,1345,1345,31
|
|
20240723,142500,42002179,1345,1345,1345,1345,0
|
|
20240723,142400,42002179,1345,1345,1345,1345,0
|
|
20240723,142300,42002179,1345,1345,1345,1345,0
|
|
20240723,142200,42002179,1345,1345,1345,1345,0
|
|
20240723,142100,42002179,1345,1345,1345,1345,0
|
|
20240723,142000,42002179,1345,1345,1345,1345,0
|
|
20240723,141900,42002179,1345,1345,1345,1345,0
|
|
20240723,141800,42002179,1345,1345,1345,1345,0
|
|
20240723,141700,42002179,1345,1345,1345,1345,0
|
|
20240723,141600,42002179,1345,1345,1345,1345,0
|
|
20240723,141500,42002179,1345,1345,1345,1345,0
|
|
20240723,141400,42002179,1345,1345,1345,1345,0
|
|
20240723,141300,42002179,1345,1345,1345,1345,300
|
|
20240723,141200,41598679,1345,1345,1345,1345,0
|
|
20240723,141100,41598679,1345,1344,1345,1344,10
|
|
20240723,141000,41585236,1340,1340,1340,1340,0
|
|
20240723,140900,41585236,1340,1340,1340,1340,0
|
|
20240723,140800,41585236,1340,1340,1340,1340,0
|
|
20240723,140700,41585236,1340,1340,1340,1340,372
|
|
20240723,140600,41086756,1340,1340,1340,1340,1000
|
|
20240723,140500,39746756,1340,1340,1340,1340,0
|
|
20240723,140400,39746756,1340,1341,1341,1340,4549
|
|
20240723,140300,33651093,1344,1344,1344,1344,120
|
|
20240723,140200,33489813,1344,1344,1344,1344,100
|
|
20240723,140100,33355413,1344,1344,1344,1344,0
|
|
20240723,140000,33355413,1344,1344,1344,1344,0
|
|
20240723,135900,33355413,1344,1344,1344,1344,0
|
|
20240723,135800,33355413,1344,1344,1344,1344,62
|
|
20240723,135700,33272085,1344,1344,1344,1344,10
|
|
20240723,135600,33258645,1341,1341,1341,1341,7156
|
|
20240723,135500,23662449,1341,1341,1341,1341,0
|
|
20240723,135400,23662449,1341,1341,1341,1341,0
|
|
20240723,135300,23662449,1341,1341,1341,1341,0
|
|
20240723,135200,23662449,1341,1341,1341,1341,0
|
|
20240723,135100,23662449,1341,1341,1341,1341,0
|
|
20240723,135000,23662449,1341,1341,1341,1341,0
|
|
20240723,134900,23662449,1341,1341,1341,1341,0
|
|
20240723,134800,23662449,1341,1341,1341,1341,0
|
|
20240723,134700,23662449,1341,1341,1341,1341,0
|
|
20240723,134600,23662449,1341,1341,1341,1341,0
|
|
20240723,134500,23662449,1341,1341,1341,1341,0
|
|
20240723,134400,23662449,1341,1341,1341,1341,0
|
|
20240723,134300,23662449,1341,1341,1341,1341,0
|
|
20240723,134200,23662449,1341,1341,1341,1341,1
|
|
20240723,134100,23661108,1341,1341,1341,1341,0
|
|
20240723,134000,23661108,1341,1341,1341,1341,0
|
|
20240723,133900,23661108,1341,1341,1341,1341,0
|
|
20240723,133800,23661108,1341,1341,1341,1341,0
|
|
20240723,133700,23661108,1341,1341,1341,1341,17
|
|
20240723,133600,23638311,1345,1345,1345,1345,0
|
|
20240723,133500,23638311,1345,1345,1345,1345,0
|
|
20240723,133400,23638311,1345,1345,1345,1345,0
|
|
20240723,133300,23638311,1345,1345,1345,1345,0
|
|
20240723,133200,23638311,1345,1345,1345,1345,0
|
|
20240723,133100,23638311,1345,1345,1345,1345,0
|
|
20240723,133000,23638311,1345,1345,1345,1345,0
|
|
20240723,132900,23638311,1345,1345,1345,1345,61
|
|
20240723,132800,23556266,1345,1345,1345,1345,0
|
|
20240723,132700,23556266,1345,1345,1345,1345,0
|
|
20240723,132600,23556266,1345,1345,1345,1345,0
|
|
20240723,132500,23556266,1345,1345,1345,1345,0
|
|
20240723,132400,23556266,1345,1345,1345,1345,0
|
|
20240723,132300,23556266,1345,1345,1345,1345,0
|
|
20240723,132200,23556266,1345,1345,1345,1345,0
|
|
20240723,132100,23556266,1345,1345,1345,1345,0
|
|
20240723,132000,23556266,1345,1345,1345,1345,0
|
|
20240723,131900,23556266,1345,1345,1345,1345,0
|
|
20240723,131800,23556266,1345,1345,1345,1345,0
|
|
20240723,131700,23556266,1345,1345,1345,1345,4
|
|
20240723,131600,23550886,1345,1345,1345,1345,35
|
|
20240723,131500,23503811,1345,1345,1345,1345,0
|
|
20240723,131400,23503811,1345,1345,1345,1345,0
|
|
20240723,131300,23503811,1345,1344,1345,1344,1047
|
|
20240723,131200,22096562,1344,1344,1344,1344,0
|
|
20240723,131100,22096562,1344,1344,1344,1344,0
|
|
20240723,131000,22096562,1344,1344,1344,1344,0
|
|
20240723,130900,22096562,1344,1344,1344,1344,0
|
|
20240723,130800,22096562,1344,1344,1344,1344,0
|
|
20240723,130700,22096562,1344,1344,1344,1344,0
|
|
20240723,130600,22096562,1344,1344,1344,1344,0
|
|
20240723,130500,22096562,1344,1344,1344,1344,0
|
|
20240723,130400,22096562,1344,1344,1344,1344,0
|
|
20240723,130300,22096562,1344,1344,1344,1344,0
|
|
20240723,130200,22096562,1344,1343,1344,1343,1000
|
|
20240723,130100,20752703,1343,1343,1343,1343,0
|
|
20240723,130000,20752703,1343,1343,1343,1343,0
|
|
20240723,125900,20752703,1343,1343,1343,1343,0
|
|
20240723,125800,20752703,1343,1343,1343,1343,0
|
|
20240723,125700,20752703,1343,1343,1343,1343,0
|
|
20240723,125600,20752703,1343,1343,1343,1343,0
|
|
20240723,125500,20752703,1343,1343,1343,1343,0
|
|
20240723,125400,20752703,1343,1343,1343,1343,1
|
|
20240723,125300,20751360,1342,1342,1342,1342,0
|
|
20240723,125200,20751360,1342,1342,1342,1342,0
|
|
20240723,125100,20751360,1342,1342,1342,1342,0
|
|
20240723,125000,20751360,1342,1342,1342,1342,0
|
|
20240723,124900,20751360,1342,1342,1342,1342,0
|
|
20240723,124800,20751360,1342,1342,1342,1342,110
|
|
20240723,124700,20603740,1342,1342,1342,1342,100
|
|
20240723,124600,20469540,1344,1344,1344,1344,0
|
|
20240723,124500,20469540,1344,1344,1344,1344,0
|
|
20240723,124400,20469540,1344,1344,1344,1344,0
|
|
20240723,124300,20469540,1344,1344,1344,1344,0
|
|
20240723,124200,20469540,1344,1344,1344,1344,0
|
|
20240723,124100,20469540,1344,1344,1344,1344,0
|
|
20240723,124000,20469540,1344,1343,1344,1343,1000
|
|
20240723,123900,19126299,1342,1342,1342,1342,0
|
|
20240723,123800,19126299,1342,1342,1342,1342,20
|
|
20240723,123700,19099459,1342,1342,1342,1342,0
|
|
20240723,123600,19099459,1342,1342,1342,1342,0
|
|
20240723,123500,19099459,1342,1342,1342,1342,0
|
|
20240723,123400,19099459,1342,1342,1342,1342,507
|
|
20240723,123300,18419065,1343,1343,1343,1343,0
|
|
20240723,123200,18419065,1343,1343,1343,1343,0
|
|
20240723,123100,18419065,1343,1343,1343,1343,0
|
|
20240723,123000,18419065,1343,1343,1343,1343,0
|
|
20240723,122900,18419065,1343,1343,1343,1343,0
|
|
20240723,122800,18419065,1343,1343,1343,1343,0
|
|
20240723,122700,18419065,1343,1343,1343,1343,0
|
|
20240723,122600,18419065,1343,1343,1343,1343,1
|
|
20240723,122500,18417722,1340,1340,1340,1340,37
|
|
20240723,122400,18368142,1340,1340,1340,1340,0
|
|
20240723,122300,18368142,1340,1340,1340,1340,0
|
|
20240723,122200,18368142,1340,1340,1340,1340,0
|
|
20240723,122100,18368142,1340,1341,1341,1340,77
|
|
20240723,122000,18264912,1340,1340,1340,1340,0
|
|
20240723,121900,18264912,1340,1340,1340,1340,18
|
|
20240723,121800,18240792,1340,1340,1340,1340,0
|
|
20240723,121700,18240792,1340,1341,1341,1340,36
|
|
20240723,121600,18192519,1341,1341,1341,1341,17
|
|
20240723,121500,18169722,1344,1344,1344,1344,140
|
|
20240723,121400,17981562,1340,1340,1340,1340,0
|
|
20240723,121300,17981562,1340,1340,1340,1340,0
|
|
20240723,121200,17981562,1340,1340,1340,1340,0
|
|
20240723,121100,17981562,1340,1340,1340,1340,0
|
|
20240723,121000,17981562,1340,1340,1340,1340,0
|
|
20240723,120900,17981562,1340,1340,1340,1340,230
|
|
20240723,120800,17673362,1344,1344,1344,1344,0
|
|
20240723,120700,17673362,1344,1344,1344,1344,0
|
|
20240723,120600,17673362,1344,1344,1344,1344,0
|
|
20240723,120500,17673362,1344,1344,1344,1344,0
|
|
20240723,120400,17673362,1344,1344,1344,1344,0
|
|
20240723,120300,17673362,1344,1344,1344,1344,0
|
|
20240723,120200,17673362,1344,1344,1344,1344,0
|
|
20240723,120100,17673362,1344,1344,1344,1344,0
|
|
20240723,120000,17673362,1344,1344,1344,1344,0
|
|
20240723,115900,17673362,1344,1344,1344,1344,0
|
|
20240723,115800,17673362,1344,1344,1344,1344,0
|
|
20240723,115700,17673362,1344,1344,1344,1344,0
|
|
20240723,115600,17673362,1344,1344,1344,1344,0
|
|
20240723,115500,17673362,1344,1344,1344,1344,0
|
|
20240723,115400,17673362,1344,1344,1344,1344,0
|
|
20240723,115300,17673362,1344,1344,1344,1344,1
|
|
20240723,115200,17672018,1344,1344,1344,1344,20
|
|
20240723,115100,17645138,1344,1344,1344,1344,10
|
|
20240723,115000,17631698,1340,1340,1340,1340,0
|
|
20240723,114900,17631698,1340,1340,1340,1340,0
|
|
20240723,114800,17631698,1340,1340,1340,1340,0
|
|
20240723,114700,17631698,1340,1340,1340,1340,0
|
|
20240723,114600,17631698,1340,1340,1340,1340,0
|
|
20240723,114500,17631698,1340,1340,1340,1340,0
|
|
20240723,114400,17631698,1340,1339,1340,1339,2550
|
|
20240723,114300,14215366,1339,1339,1339,1339,0
|
|
20240723,114200,14215366,1339,1339,1339,1339,0
|
|
20240723,114100,14215366,1339,1336,1339,1336,15
|
|
20240723,114000,14195317,1335,1335,1335,1335,0
|
|
20240723,113900,14195317,1335,1335,1335,1335,0
|
|
20240723,113800,14195317,1335,1335,1335,1335,40
|
|
20240723,113700,14141917,1335,1335,1335,1335,0
|
|
20240723,113600,14141917,1335,1335,1335,1335,40
|
|
20240723,113500,14088517,1336,1336,1336,1336,10
|
|
20240723,113400,14075157,1335,1335,1335,1335,0
|
|
20240723,113300,14075157,1335,1335,1335,1335,0
|
|
20240723,113200,14075157,1335,1335,1335,1335,3
|
|
20240723,113100,14071152,1336,1336,1336,1336,10
|
|
20240723,113000,14057792,1336,1336,1336,1336,0
|
|
20240723,112900,14057792,1336,1336,1336,1336,0
|
|
20240723,112800,14057792,1336,1336,1336,1336,3
|
|
20240723,112700,14053784,1335,1335,1335,1335,0
|
|
20240723,112600,14053784,1335,1335,1335,1335,0
|
|
20240723,112500,14053784,1335,1335,1335,1335,0
|
|
20240723,112400,14053784,1335,1335,1335,1335,330
|
|
20240723,112300,13613234,1332,1332,1332,1332,0
|
|
20240723,112200,13613234,1332,1332,1332,1332,0
|
|
20240723,112100,13613234,1332,1332,1332,1332,1000
|
|
20240723,112000,12281234,1335,1335,1335,1335,0
|
|
20240723,111900,12281234,1335,1335,1335,1335,0
|
|
20240723,111800,12281234,1335,1335,1335,1335,0
|
|
20240723,111700,12281234,1335,1335,1335,1335,0
|
|
20240723,111600,12281234,1335,1335,1335,1335,0
|
|
20240723,111500,12281234,1335,1335,1335,1335,0
|
|
20240723,111400,12281234,1335,1335,1335,1335,100
|
|
20240723,111300,12147734,1332,1332,1332,1332,0
|
|
20240723,111200,12147734,1332,1332,1332,1332,1
|
|
20240723,111100,12146402,1332,1332,1332,1332,0
|
|
20240723,111000,12146402,1332,1332,1332,1332,0
|
|
20240723,110900,12146402,1332,1332,1332,1332,0
|
|
20240723,110800,12146402,1332,1332,1332,1332,0
|
|
20240723,110700,12146402,1332,1334,1334,1331,2957
|
|
20240723,110600,8207328,1335,1335,1335,1335,0
|
|
20240723,110500,8207328,1335,1335,1335,1335,0
|
|
20240723,110400,8207328,1335,1335,1335,1335,0
|
|
20240723,110300,8207328,1335,1335,1335,1335,500
|
|
20240723,110200,7539828,1335,1335,1335,1335,0
|
|
20240723,110100,7539828,1335,1335,1335,1335,0
|
|
20240723,110000,7539828,1335,1335,1335,1335,0
|
|
20240723,105900,7539828,1335,1335,1335,1335,2
|
|
20240723,105800,7537158,1334,1334,1334,1334,1
|
|
20240723,105700,7535824,1339,1339,1339,1339,0
|
|
20240723,105600,7535824,1339,1339,1339,1339,0
|
|
20240723,105500,7535824,1339,1339,1339,1339,0
|
|
20240723,105400,7535824,1339,1339,1339,1339,1
|
|
20240723,105300,7534485,1334,1334,1334,1334,100
|
|
20240723,105200,7401085,1334,1334,1334,1334,0
|
|
20240723,105100,7401085,1334,1334,1334,1334,0
|
|
20240723,105000,7401085,1334,1334,1334,1334,0
|
|
20240723,104900,7401085,1334,1334,1334,1334,0
|
|
20240723,104800,7401085,1334,1334,1334,1334,200
|
|
20240723,104700,7134285,1334,1334,1334,1334,0
|
|
20240723,104600,7134285,1334,1334,1334,1334,0
|
|
20240723,104500,7134285,1334,1335,1335,1334,300
|
|
20240723,104400,6733873,1335,1335,1335,1335,0
|
|
20240723,104300,6733873,1335,1335,1335,1335,0
|
|
20240723,104200,6733873,1335,1337,1337,1335,1100
|
|
20240723,104100,5264652,1339,1339,1339,1339,0
|
|
20240723,104000,5264652,1339,1339,1339,1339,0
|
|
20240723,103900,5264652,1339,1339,1339,1339,0
|
|
20240723,103800,5264652,1339,1339,1339,1339,0
|
|
20240723,103700,5264652,1339,1339,1339,1339,0
|
|
20240723,103600,5264652,1339,1339,1339,1339,0
|
|
20240723,103500,5264652,1339,1339,1339,1339,0
|
|
20240723,103400,5264652,1339,1339,1339,1339,0
|
|
20240723,103300,5264652,1339,1339,1339,1339,1
|
|
20240723,103200,5263313,1339,1339,1339,1339,10
|
|
20240723,103100,5249923,1337,1337,1337,1337,0
|
|
20240723,103000,5249923,1337,1337,1337,1337,50
|
|
20240723,102900,5183073,1336,1336,1336,1336,500
|
|
20240723,102800,4515073,1336,1336,1336,1336,0
|
|
20240723,102700,4515073,1336,1336,1336,1336,0
|
|
20240723,102600,4515073,1336,1336,1336,1336,0
|
|
20240723,102500,4515073,1336,1336,1336,1336,0
|
|
20240723,102400,4515073,1336,1338,1338,1336,400
|
|
20240723,102300,3980451,1339,1339,1339,1339,0
|
|
20240723,102200,3980451,1339,1339,1339,1339,1
|
|
20240723,102100,3979112,1339,1339,1339,1339,0
|
|
20240723,102000,3979112,1339,1339,1339,1339,0
|
|
20240723,101900,3979112,1339,1339,1339,1339,0
|
|
20240723,101800,3979112,1339,1339,1339,1339,0
|
|
20240723,101700,3979112,1339,1339,1339,1339,0
|
|
20240723,101600,3979112,1339,1339,1339,1339,0
|
|
20240723,101500,3979112,1339,1339,1339,1339,316
|
|
20240723,101400,3555988,1340,1340,1340,1340,0
|
|
20240723,101300,3555988,1340,1340,1340,1340,0
|
|
20240723,101200,3555988,1340,1340,1340,1340,0
|
|
20240723,101100,3555988,1340,1340,1340,1340,0
|
|
20240723,101000,3555988,1340,1340,1340,1340,0
|
|
20240723,100900,3555988,1340,1340,1340,1340,0
|
|
20240723,100800,3555988,1340,1340,1340,1340,0
|
|
20240723,100700,3555988,1340,1340,1340,1340,0
|
|
20240723,100600,3555988,1340,1340,1340,1340,0
|
|
20240723,100500,3555988,1340,1340,1340,1340,187
|
|
20240723,100400,3305408,1345,1345,1345,1345,5
|
|
20240723,100300,3298683,1345,1345,1345,1345,0
|
|
20240723,100200,3298683,1345,1345,1345,1345,16
|
|
20240723,100100,3277163,1345,1345,1345,1345,0
|
|
20240723,100000,3277163,1345,1345,1345,1345,0
|
|
20240723,095900,3277163,1345,1345,1345,1345,0
|
|
20240723,095800,3277163,1345,1345,1345,1345,0
|
|
20240723,095700,3277163,1345,1345,1345,1345,0
|
|
20240723,095600,3277163,1345,1345,1345,1345,10
|
|
20240723,095500,3263713,1339,1339,1339,1339,0
|
|
20240723,095400,3263713,1339,1339,1339,1339,0
|
|
20240723,095300,3263713,1339,1339,1339,1339,69
|
|
20240723,095200,3171322,1345,1345,1345,1345,0
|
|
20240723,095100,3171322,1345,1345,1345,1345,0
|
|
20240723,095000,3171322,1345,1345,1345,1345,0
|
|
20240723,094900,3171322,1345,1345,1345,1345,0
|
|
20240723,094800,3171322,1345,1345,1345,1345,0
|
|
20240723,094700,3171322,1345,1345,1345,1345,10
|
|
20240723,094600,3157872,1345,1345,1345,1345,1
|
|
20240723,094500,3156527,1345,1345,1345,1345,0
|
|
20240723,094400,3156527,1345,1345,1345,1345,0
|
|
20240723,094300,3156527,1345,1345,1345,1345,0
|
|
20240723,094200,3156527,1345,1345,1345,1345,0
|
|
20240723,094100,3156527,1345,1345,1345,1345,0
|
|
20240723,094000,3156527,1345,1345,1345,1345,0
|
|
20240723,093900,3156527,1345,1345,1345,1345,0
|
|
20240723,093800,3156527,1345,1345,1345,1345,0
|
|
20240723,093700,3156527,1345,1345,1345,1345,0
|
|
20240723,093600,3156527,1345,1345,1345,1345,1
|
|
20240723,093500,3155182,1345,1345,1345,1345,0
|
|
20240723,093400,3155182,1345,1345,1345,1345,0
|
|
20240723,093300,3155182,1345,1345,1345,1345,0
|
|
20240723,093200,3155182,1345,1345,1345,1345,0
|
|
20240723,093100,3155182,1345,1345,1345,1345,2
|
|
20240723,093000,3152492,1345,1345,1345,1345,70
|
|
20240723,092900,3058342,1344,1344,1344,1344,0
|
|
20240723,092800,3058342,1344,1344,1344,1344,0
|
|
20240723,092700,3058342,1344,1344,1344,1344,100
|
|
20240723,092600,2923942,1344,1344,1344,1344,0
|
|
20240723,092500,2923942,1344,1344,1344,1344,1
|
|
20240723,092400,2922598,1345,1345,1345,1345,0
|
|
20240723,092300,2922598,1345,1345,1345,1345,30
|
|
20240723,092200,2882248,1346,1346,1346,1346,20
|
|
20240723,092100,2855328,1349,1349,1349,1349,0
|
|
20240723,092000,2855328,1349,1349,1349,1349,0
|
|
20240723,091900,2855328,1349,1349,1349,1349,1
|
|
20240723,091800,2853979,1350,1350,1350,1350,0
|
|
20240723,091700,2853979,1350,1350,1350,1350,0
|
|
20240723,091600,2853979,1350,1350,1350,1350,0
|
|
20240723,091500,2853979,1350,1350,1350,1350,20
|
|
20240723,091400,2826979,1340,1340,1340,1340,0
|
|
20240723,091300,2826979,1340,1340,1340,1340,34
|
|
20240723,091200,2781419,1350,1350,1350,1350,0
|
|
20240723,091100,2781419,1350,1350,1350,1350,0
|
|
20240723,091000,2781419,1350,1350,1350,1350,0
|
|
20240723,090900,2781419,1350,1350,1350,1350,0
|
|
20240723,090800,2781419,1350,1350,1350,1350,0
|
|
20240723,090700,2781419,1350,1350,1350,1350,0
|
|
20240723,090600,2781419,1350,1350,1350,1350,0
|
|
20240723,090500,2781419,1350,1349,1350,1349,1001
|
|
20240723,090400,1430276,1350,1350,1350,1350,0
|
|
20240723,090300,1430276,1350,1350,1350,1350,0
|
|
20240723,090200,1430276,1350,1350,1350,1350,0
|
|
20240723,090100,1430276,1350,1344,1350,1340,635
|
|
20240723,090000,574804,1343,1343,1343,1343,428
|