591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184800,53456401,1038,1038,1038,1038,886
|
|
20240722,184700,53456401,1038,1038,1038,1038,0
|
|
20240722,184600,53456401,1038,1038,1038,1038,0
|
|
20240722,184500,53456401,1038,1038,1038,1038,0
|
|
20240722,184400,53456401,1038,1038,1038,1038,0
|
|
20240722,184300,53456401,1038,1038,1038,1038,0
|
|
20240722,184200,53456401,1038,1038,1038,1038,0
|
|
20240722,184100,53456401,1038,1038,1038,1038,0
|
|
20240722,184000,53456401,1038,1038,1038,1038,0
|
|
20240722,183900,53456401,1038,1038,1038,1038,0
|
|
20240722,183800,53456401,1038,1038,1038,1038,0
|
|
20240722,183700,53456401,1038,1038,1038,1038,0
|
|
20240722,183600,53456401,1038,1038,1038,1038,0
|
|
20240722,183500,53456401,1038,1038,1038,1038,0
|
|
20240722,183400,53456401,1038,1038,1038,1038,0
|
|
20240722,183300,53456401,1038,1038,1038,1038,0
|
|
20240722,183200,53456401,1038,1038,1038,1038,0
|
|
20240722,183100,53456401,1038,1038,1038,1038,0
|
|
20240722,183000,53456401,1038,1038,1038,1038,0
|
|
20240722,182900,53456401,1038,1038,1038,1038,0
|
|
20240722,182800,53456401,1038,1038,1038,1038,0
|
|
20240722,182700,53456401,1038,1038,1038,1038,0
|
|
20240722,182600,53456401,1038,1038,1038,1038,0
|
|
20240722,182500,53456401,1038,1038,1038,1038,0
|
|
20240722,182400,53456401,1038,1038,1038,1038,0
|
|
20240722,182300,53456401,1038,1038,1038,1038,0
|
|
20240722,182200,53456401,1038,1038,1038,1038,0
|
|
20240722,182100,53456401,1038,1038,1038,1038,0
|
|
20240722,182000,53456401,1038,1038,1038,1038,0
|
|
20240722,181900,53456401,1038,1038,1038,1038,0
|
|
20240722,181800,53456401,1038,1038,1038,1038,886
|
|
20240722,181700,53456401,1038,1038,1038,1038,0
|
|
20240722,181600,53456401,1038,1038,1038,1038,0
|
|
20240722,181500,53456401,1038,1038,1038,1038,0
|
|
20240722,181400,53456401,1038,1038,1038,1038,0
|
|
20240722,181300,53456401,1038,1038,1038,1038,0
|
|
20240722,181200,53456401,1038,1038,1038,1038,0
|
|
20240722,181100,53456401,1038,1038,1038,1038,0
|
|
20240722,181000,53456401,1038,1038,1038,1038,0
|
|
20240722,180900,53456401,1038,1038,1038,1038,0
|
|
20240722,180800,53456401,1038,1038,1038,1038,0
|
|
20240722,180700,53456401,1038,1038,1038,1038,0
|
|
20240722,180600,53456401,1038,1038,1038,1038,0
|
|
20240722,180500,53456401,1038,1038,1038,1038,0
|
|
20240722,180400,53456401,1038,1038,1038,1038,0
|
|
20240722,180300,53456401,1038,1038,1038,1038,0
|
|
20240722,180200,53456401,1038,1038,1038,1038,0
|
|
20240722,180100,53456401,1038,1038,1038,1038,0
|
|
20240722,180000,53456401,1038,1038,1038,1038,0
|
|
20240722,175900,53456401,1038,1038,1038,1038,0
|
|
20240722,175800,53456401,1038,1038,1038,1038,0
|
|
20240722,175700,53456401,1038,1038,1038,1038,0
|
|
20240722,175600,53456401,1038,1038,1038,1038,0
|
|
20240722,175500,53456401,1038,1038,1038,1038,0
|
|
20240722,175400,53456401,1038,1038,1038,1038,0
|
|
20240722,175300,53456401,1038,1038,1038,1038,0
|
|
20240722,175200,53456401,1038,1038,1038,1038,0
|
|
20240722,175100,53456401,1038,1038,1038,1038,0
|
|
20240722,175000,53456401,1038,1038,1038,1038,0
|
|
20240722,174900,53456401,1038,1038,1038,1038,0
|
|
20240722,174800,53456401,1038,1038,1038,1038,886
|
|
20240722,174700,53456401,1038,1038,1038,1038,0
|
|
20240722,174600,53456401,1038,1038,1038,1038,0
|
|
20240722,174500,53456401,1038,1038,1038,1038,0
|
|
20240722,174400,53456401,1038,1038,1038,1038,0
|
|
20240722,174300,53456401,1038,1038,1038,1038,0
|
|
20240722,174200,53456401,1038,1038,1038,1038,0
|
|
20240722,174100,53456401,1038,1038,1038,1038,0
|
|
20240722,174000,53456401,1038,1038,1038,1038,0
|
|
20240722,173900,53456401,1038,1038,1038,1038,0
|
|
20240722,173800,53456401,1038,1038,1038,1038,0
|
|
20240722,173700,53456401,1038,1038,1038,1038,0
|
|
20240722,173600,53456401,1038,1038,1038,1038,0
|
|
20240722,173500,53456401,1038,1038,1038,1038,0
|
|
20240722,173400,53456401,1038,1038,1038,1038,0
|
|
20240722,173300,53456401,1038,1038,1038,1038,0
|
|
20240722,173200,53456401,1038,1038,1038,1038,0
|
|
20240722,173100,53456401,1038,1038,1038,1038,0
|
|
20240722,173000,53456401,1038,1038,1038,1038,0
|
|
20240722,172900,53456401,1038,1038,1038,1038,0
|
|
20240722,172800,53456401,1038,1038,1038,1038,0
|
|
20240722,172700,53456401,1038,1038,1038,1038,0
|
|
20240722,172600,53456401,1038,1038,1038,1038,0
|
|
20240722,172500,53456401,1038,1038,1038,1038,0
|
|
20240722,172400,53456401,1038,1038,1038,1038,0
|
|
20240722,172300,53456401,1038,1038,1038,1038,0
|
|
20240722,172200,53456401,1038,1038,1038,1038,0
|
|
20240722,172100,53456401,1038,1038,1038,1038,0
|
|
20240722,172000,53456401,1038,1038,1038,1038,0
|
|
20240722,171900,53456401,1038,1038,1038,1038,0
|
|
20240722,171800,53456401,1038,1038,1038,1038,886
|
|
20240722,171700,53456401,1038,1038,1038,1038,0
|
|
20240722,171600,53456401,1038,1038,1038,1038,0
|
|
20240722,171500,53456401,1038,1038,1038,1038,0
|
|
20240722,171400,53456401,1038,1038,1038,1038,0
|
|
20240722,171300,53456401,1038,1038,1038,1038,0
|
|
20240722,171200,53456401,1038,1038,1038,1038,0
|
|
20240722,171100,53456401,1038,1038,1038,1038,0
|
|
20240722,171000,53456401,1038,1038,1038,1038,0
|
|
20240722,170900,53456401,1038,1038,1038,1038,0
|
|
20240722,170800,53456401,1038,1038,1038,1038,0
|
|
20240722,170700,53456401,1038,1038,1038,1038,0
|
|
20240722,170600,53456401,1038,1038,1038,1038,0
|
|
20240722,170500,53456401,1038,1038,1038,1038,0
|
|
20240722,170400,53456401,1038,1038,1038,1038,0
|
|
20240722,170300,53456401,1038,1038,1038,1038,0
|
|
20240722,170200,53456401,1038,1038,1038,1038,0
|
|
20240722,170100,53456401,1038,1038,1038,1038,0
|
|
20240722,170000,53456401,1038,1038,1038,1038,0
|
|
20240722,165900,53456401,1038,1038,1038,1038,0
|
|
20240722,165800,53456401,1038,1038,1038,1038,0
|
|
20240722,165700,53456401,1038,1038,1038,1038,0
|
|
20240722,165600,53456401,1038,1038,1038,1038,0
|
|
20240722,165500,53456401,1038,1038,1038,1038,0
|
|
20240722,165400,53456401,1038,1038,1038,1038,0
|
|
20240722,165300,53456401,1038,1038,1038,1038,0
|
|
20240722,165200,53456401,1038,1038,1038,1038,0
|
|
20240722,165100,53456401,1038,1038,1038,1038,0
|
|
20240722,165000,53456401,1038,1038,1038,1038,0
|
|
20240722,164900,53456401,1038,1038,1038,1038,0
|
|
20240722,164800,53456401,1038,1038,1038,1038,886
|
|
20240722,164700,53456401,1038,1038,1038,1038,0
|
|
20240722,164600,53456401,1038,1038,1038,1038,0
|
|
20240722,164500,53456401,1038,1038,1038,1038,0
|
|
20240722,164400,53456401,1038,1038,1038,1038,0
|
|
20240722,164300,53456401,1038,1038,1038,1038,0
|
|
20240722,164200,53456401,1038,1038,1038,1038,0
|
|
20240722,164100,53456401,1038,1038,1038,1038,0
|
|
20240722,164000,53456401,1038,1038,1038,1038,0
|
|
20240722,163900,53456401,1038,1038,1038,1038,0
|
|
20240722,163800,53456401,1038,1038,1038,1038,0
|
|
20240722,163700,53456401,1038,1038,1038,1038,0
|
|
20240722,163600,53456401,1038,1038,1038,1038,0
|
|
20240722,163500,53456401,1038,1038,1038,1038,0
|
|
20240722,163400,53456401,1038,1038,1038,1038,0
|
|
20240722,163300,53456401,1038,1038,1038,1038,0
|
|
20240722,163200,53456401,1038,1038,1038,1038,0
|
|
20240722,163100,53456401,1038,1038,1038,1038,0
|
|
20240722,163000,53456401,1038,1038,1038,1038,0
|
|
20240722,162900,53456401,1038,1038,1038,1038,0
|
|
20240722,162800,53456401,1038,1038,1038,1038,0
|
|
20240722,162700,53456401,1038,1038,1038,1038,0
|
|
20240722,162600,53456401,1038,1038,1038,1038,0
|
|
20240722,162500,53456401,1038,1038,1038,1038,0
|
|
20240722,162400,53456401,1038,1038,1038,1038,0
|
|
20240722,162300,53456401,1038,1038,1038,1038,0
|
|
20240722,162200,53456401,1038,1038,1038,1038,0
|
|
20240722,162100,53456401,1038,1038,1038,1038,0
|
|
20240722,162000,53456401,1038,1038,1038,1038,0
|
|
20240722,161900,53456401,1038,1038,1038,1038,0
|
|
20240722,161800,53456401,1038,1038,1038,1038,886
|
|
20240722,161700,53456401,1038,1038,1038,1038,0
|
|
20240722,161600,53456401,1038,1038,1038,1038,0
|
|
20240722,161500,53456401,1038,1038,1038,1038,0
|
|
20240722,161400,53456401,1038,1038,1038,1038,0
|
|
20240722,161300,53456401,1038,1038,1038,1038,0
|
|
20240722,161200,53456401,1038,1038,1038,1038,0
|
|
20240722,161100,53456401,1038,1038,1038,1038,0
|
|
20240722,161000,53456401,1038,1038,1038,1038,0
|
|
20240722,160900,53456401,1038,1038,1038,1038,0
|
|
20240722,160800,53456401,1038,1038,1038,1038,0
|
|
20240722,160700,53456401,1038,1038,1038,1038,0
|
|
20240722,160600,53456401,1038,1038,1038,1038,0
|
|
20240722,160500,53456401,1038,1038,1038,1038,0
|
|
20240722,160400,53456401,1038,1038,1038,1038,0
|
|
20240722,160300,53456401,1038,1038,1038,1038,0
|
|
20240722,160200,53456401,1038,1038,1038,1038,0
|
|
20240722,160100,53456401,1038,1038,1038,1038,0
|
|
20240722,160000,53456401,1038,1038,1038,1038,0
|
|
20240722,155900,53456401,1038,1038,1038,1038,0
|
|
20240722,155800,53456401,1038,1038,1038,1038,0
|
|
20240722,155700,53456401,1038,1038,1038,1038,0
|
|
20240722,155600,53456401,1038,1038,1038,1038,0
|
|
20240722,155500,53456401,1038,1038,1038,1038,0
|
|
20240722,155400,53456401,1038,1038,1038,1038,0
|
|
20240722,155300,53456401,1038,1038,1038,1038,0
|
|
20240722,155200,53456401,1038,1038,1038,1038,0
|
|
20240722,155100,53456401,1038,1038,1038,1038,0
|
|
20240722,155000,53456401,1038,1038,1038,1038,0
|
|
20240722,154900,53456401,1038,1038,1038,1038,0
|
|
20240722,154800,53456401,1038,1038,1038,1038,886
|
|
20240722,154700,53456401,1038,1038,1038,1038,0
|
|
20240722,154600,53456401,1038,1038,1038,1038,0
|
|
20240722,154500,53456401,1038,1038,1038,1038,0
|
|
20240722,154400,53456401,1038,1038,1038,1038,0
|
|
20240722,154300,53456401,1038,1038,1038,1038,0
|
|
20240722,154200,53456401,1038,1038,1038,1038,0
|
|
20240722,154100,53456401,1038,1038,1038,1038,0
|
|
20240722,154000,53456401,1038,1038,1038,1038,0
|
|
20240722,153900,53456401,1038,1038,1038,1038,0
|
|
20240722,153800,53456401,1038,1038,1038,1038,0
|
|
20240722,153700,53456401,1038,1038,1038,1038,0
|
|
20240722,153600,53456401,1038,1038,1038,1038,0
|
|
20240722,153500,53456401,1038,1038,1038,1038,0
|
|
20240722,153400,53456401,1038,1038,1038,1038,0
|
|
20240722,153300,53456401,1038,1038,1038,1038,0
|
|
20240722,153200,53456401,1038,1038,1038,1038,0
|
|
20240722,153100,53456401,1038,1038,1038,1038,0
|
|
20240722,153000,53456401,1038,1038,1038,1038,886
|
|
20240722,152900,52536733,1041,1041,1041,1041,0
|
|
20240722,152800,52536733,1041,1041,1041,1041,0
|
|
20240722,152700,52536733,1041,1041,1041,1041,0
|
|
20240722,152600,52536733,1041,1041,1041,1041,0
|
|
20240722,152500,52536733,1041,1041,1041,1041,0
|
|
20240722,152400,52536733,1041,1041,1041,1041,0
|
|
20240722,152300,52536733,1041,1041,1041,1041,0
|
|
20240722,152200,52536733,1041,1041,1041,1041,0
|
|
20240722,152100,52536733,1041,1041,1041,1041,0
|
|
20240722,152000,52536733,1041,1041,1041,1041,0
|
|
20240722,151900,52536733,1041,1041,1041,1041,455
|
|
20240722,151800,52063078,1041,1041,1041,1041,6
|
|
20240722,151700,52056832,1041,1041,1041,1038,32
|
|
20240722,151600,52023610,1041,1041,1041,1041,0
|
|
20240722,151500,52023610,1041,1041,1041,1041,0
|
|
20240722,151400,52023610,1041,1041,1041,1041,0
|
|
20240722,151300,52023610,1041,1040,1041,1039,53
|
|
20240722,151200,51968537,1039,1039,1039,1039,310
|
|
20240722,151100,51646447,1040,1040,1040,1040,0
|
|
20240722,151000,51646447,1040,1040,1040,1040,0
|
|
20240722,150900,51646447,1040,1040,1040,1040,0
|
|
20240722,150800,51646447,1040,1040,1040,1040,5
|
|
20240722,150700,51641247,1040,1039,1040,1039,882
|
|
20240722,150600,50724659,1039,1039,1039,1039,72
|
|
20240722,150500,50649851,1038,1038,1038,1038,40
|
|
20240722,150400,50608331,1039,1039,1039,1039,0
|
|
20240722,150300,50608331,1039,1039,1039,1039,0
|
|
20240722,150200,50608331,1039,1039,1039,1039,0
|
|
20240722,150100,50608331,1039,1038,1039,1038,2
|
|
20240722,150000,50606254,1038,1038,1038,1038,0
|
|
20240722,145900,50606254,1038,1038,1038,1038,0
|
|
20240722,145800,50606254,1038,1038,1038,1038,26
|
|
20240722,145700,50579266,1039,1039,1039,1039,0
|
|
20240722,145600,50579266,1039,1039,1039,1039,3
|
|
20240722,145500,50576149,1039,1039,1039,1039,0
|
|
20240722,145400,50576149,1039,1039,1039,1039,0
|
|
20240722,145300,50576149,1039,1039,1039,1039,402
|
|
20240722,145200,50158471,1039,1039,1039,1039,1
|
|
20240722,145100,50157432,1038,1038,1038,1038,0
|
|
20240722,145000,50157432,1038,1038,1038,1038,260
|
|
20240722,144900,49887552,1038,1038,1038,1038,0
|
|
20240722,144800,49887552,1038,1038,1038,1038,145
|
|
20240722,144700,49737042,1039,1039,1039,1039,0
|
|
20240722,144600,49737042,1039,1039,1039,1039,0
|
|
20240722,144500,49737042,1039,1039,1039,1039,0
|
|
20240722,144400,49737042,1039,1039,1039,1039,5
|
|
20240722,144300,49731847,1040,1040,1040,1040,0
|
|
20240722,144200,49731847,1040,1040,1040,1040,0
|
|
20240722,144100,49731847,1040,1040,1040,1040,0
|
|
20240722,144000,49731847,1040,1040,1040,1040,0
|
|
20240722,143900,49731847,1040,1040,1040,1040,0
|
|
20240722,143800,49731847,1040,1040,1040,1040,0
|
|
20240722,143700,49731847,1040,1040,1040,1040,0
|
|
20240722,143600,49731847,1040,1040,1040,1040,0
|
|
20240722,143500,49731847,1040,1040,1040,1040,1
|
|
20240722,143400,49730807,1038,1038,1038,1038,0
|
|
20240722,143300,49730807,1038,1038,1038,1038,534
|
|
20240722,143200,49176515,1038,1038,1038,1038,0
|
|
20240722,143100,49176515,1038,1038,1038,1038,1
|
|
20240722,143000,49175477,1034,1034,1034,1034,365
|
|
20240722,142900,48798067,1033,1033,1033,1033,0
|
|
20240722,142800,48798067,1033,1033,1033,1033,0
|
|
20240722,142700,48798067,1033,1033,1033,1033,0
|
|
20240722,142600,48798067,1033,1033,1033,1033,44
|
|
20240722,142500,48752615,1033,1033,1033,1033,6
|
|
20240722,142400,48746417,1033,1033,1033,1033,15
|
|
20240722,142300,48730922,1033,1033,1033,1033,0
|
|
20240722,142200,48730922,1033,1033,1033,1033,0
|
|
20240722,142100,48730922,1033,1033,1033,1033,0
|
|
20240722,142000,48730922,1033,1033,1033,1033,0
|
|
20240722,141900,48730922,1033,1033,1033,1033,0
|
|
20240722,141800,48730922,1033,1033,1033,1033,0
|
|
20240722,141700,48730922,1033,1033,1033,1033,121
|
|
20240722,141600,48605929,1033,1033,1033,1033,14
|
|
20240722,141500,48591467,1033,1033,1033,1033,0
|
|
20240722,141400,48591467,1033,1033,1033,1033,0
|
|
20240722,141300,48591467,1033,1033,1033,1033,0
|
|
20240722,141200,48591467,1033,1033,1033,1033,0
|
|
20240722,141100,48591467,1033,1033,1033,1033,14
|
|
20240722,141000,48577005,1034,1034,1034,1034,50
|
|
20240722,140900,48525305,1033,1033,1033,1033,0
|
|
20240722,140800,48525305,1033,1033,1033,1033,0
|
|
20240722,140700,48525305,1033,1033,1033,1033,0
|
|
20240722,140600,48525305,1033,1033,1033,1033,14
|
|
20240722,140500,48510843,1033,1033,1033,1033,0
|
|
20240722,140400,48510843,1033,1033,1033,1033,57
|
|
20240722,140300,48451962,1033,1033,1033,1033,63
|
|
20240722,140200,48386883,1033,1033,1033,1033,10
|
|
20240722,140100,48376553,1033,1033,1033,1033,15
|
|
20240722,140000,48361058,1033,1033,1033,1033,0
|
|
20240722,135900,48361058,1033,1033,1033,1033,280
|
|
20240722,135800,48071818,1033,1033,1033,1033,13
|
|
20240722,135700,48058389,1034,1034,1034,1034,10
|
|
20240722,135600,48048049,1033,1033,1033,1033,0
|
|
20240722,135500,48048049,1033,1033,1033,1033,63
|
|
20240722,135400,47982970,1033,1033,1033,1033,0
|
|
20240722,135300,47982970,1033,1033,1033,1033,937
|
|
20240722,135200,47015049,1033,1033,1033,1033,0
|
|
20240722,135100,47015049,1033,1033,1033,1033,13
|
|
20240722,135000,47001620,1033,1033,1033,1033,0
|
|
20240722,134900,47001620,1033,1033,1033,1033,0
|
|
20240722,134800,47001620,1033,1033,1033,1033,0
|
|
20240722,134700,47001620,1033,1033,1033,1033,0
|
|
20240722,134600,47001620,1033,1033,1033,1033,13
|
|
20240722,134500,46988191,1033,1033,1033,1033,0
|
|
20240722,134400,46988191,1033,1033,1033,1033,13
|
|
20240722,134300,46974762,1033,1033,1033,1033,0
|
|
20240722,134200,46974762,1033,1033,1033,1033,0
|
|
20240722,134100,46974762,1033,1033,1033,1033,26
|
|
20240722,134000,46947904,1030,1030,1030,1030,0
|
|
20240722,133900,46947904,1030,1030,1030,1030,0
|
|
20240722,133800,46947904,1030,1030,1030,1030,0
|
|
20240722,133700,46947904,1030,1032,1032,1030,2195
|
|
20240722,133600,44685294,1032,1032,1032,1032,100
|
|
20240722,133500,44582094,1034,1034,1034,1034,0
|
|
20240722,133400,44582094,1034,1034,1034,1034,0
|
|
20240722,133300,44582094,1034,1034,1034,1034,0
|
|
20240722,133200,44582094,1034,1034,1034,1034,0
|
|
20240722,133100,44582094,1034,1034,1034,1034,0
|
|
20240722,133000,44582094,1034,1034,1034,1034,0
|
|
20240722,132900,44582094,1034,1034,1034,1034,1
|
|
20240722,132800,44581060,1032,1032,1032,1032,0
|
|
20240722,132700,44581060,1032,1032,1032,1032,0
|
|
20240722,132600,44581060,1032,1032,1032,1032,521
|
|
20240722,132500,44043388,1032,1032,1032,1032,90
|
|
20240722,132400,43950508,1032,1032,1032,1032,0
|
|
20240722,132300,43950508,1032,1032,1032,1032,0
|
|
20240722,132200,43950508,1032,1032,1032,1032,0
|
|
20240722,132100,43950508,1032,1032,1032,1032,0
|
|
20240722,132000,43950508,1032,1032,1032,1032,0
|
|
20240722,131900,43950508,1032,1032,1032,1032,0
|
|
20240722,131800,43950508,1032,1032,1032,1032,170
|
|
20240722,131700,43775068,1031,1031,1031,1031,0
|
|
20240722,131600,43775068,1031,1031,1031,1031,0
|
|
20240722,131500,43775068,1031,1031,1031,1031,0
|
|
20240722,131400,43775068,1031,1031,1031,1031,0
|
|
20240722,131300,43775068,1031,1031,1031,1031,317
|
|
20240722,131200,43448241,1031,1031,1031,1031,0
|
|
20240722,131100,43448241,1031,1031,1031,1031,14
|
|
20240722,131000,43433807,1032,1032,1032,1032,0
|
|
20240722,130900,43433807,1032,1032,1032,1032,0
|
|
20240722,130800,43433807,1032,1032,1032,1032,0
|
|
20240722,130700,43433807,1032,1032,1032,1032,0
|
|
20240722,130600,43433807,1032,1032,1032,1032,0
|
|
20240722,130500,43433807,1032,1032,1032,1032,0
|
|
20240722,130400,43433807,1032,1032,1032,1032,0
|
|
20240722,130300,43433807,1032,1032,1032,1032,0
|
|
20240722,130200,43433807,1032,1032,1032,1032,0
|
|
20240722,130100,43433807,1032,1032,1032,1032,0
|
|
20240722,130000,43433807,1032,1032,1032,1032,0
|
|
20240722,125900,43433807,1032,1032,1032,1032,0
|
|
20240722,125800,43433807,1032,1032,1032,1032,0
|
|
20240722,125700,43433807,1032,1032,1032,1032,0
|
|
20240722,125600,43433807,1032,1032,1032,1032,13
|
|
20240722,125500,43420391,1034,1034,1034,1034,0
|
|
20240722,125400,43420391,1034,1034,1034,1034,0
|
|
20240722,125300,43420391,1034,1034,1034,1034,0
|
|
20240722,125200,43420391,1034,1034,1034,1034,0
|
|
20240722,125100,43420391,1034,1034,1034,1034,10
|
|
20240722,125000,43410051,1036,1036,1036,1036,0
|
|
20240722,124900,43410051,1036,1036,1036,1036,0
|
|
20240722,124800,43410051,1036,1036,1036,1036,0
|
|
20240722,124700,43410051,1036,1036,1036,1036,0
|
|
20240722,124600,43410051,1036,1036,1036,1036,0
|
|
20240722,124500,43410051,1036,1036,1036,1036,0
|
|
20240722,124400,43410051,1036,1036,1036,1036,0
|
|
20240722,124300,43410051,1036,1036,1036,1036,0
|
|
20240722,124200,43410051,1036,1036,1036,1036,0
|
|
20240722,124100,43410051,1036,1036,1036,1036,0
|
|
20240722,124000,43410051,1036,1036,1036,1036,0
|
|
20240722,123900,43410051,1036,1032,1036,1032,100
|
|
20240722,123800,43306588,1031,1031,1031,1031,13
|
|
20240722,123700,43293185,1031,1031,1031,1031,0
|
|
20240722,123600,43293185,1031,1031,1031,1031,0
|
|
20240722,123500,43293185,1031,1031,1031,1031,0
|
|
20240722,123400,43293185,1031,1031,1031,1031,0
|
|
20240722,123300,43293185,1031,1031,1031,1031,0
|
|
20240722,123200,43293185,1031,1031,1031,1031,0
|
|
20240722,123100,43293185,1031,1031,1031,1031,13
|
|
20240722,123000,43279782,1031,1031,1031,1031,0
|
|
20240722,122900,43279782,1031,1031,1031,1031,0
|
|
20240722,122800,43279782,1031,1031,1031,1031,0
|
|
20240722,122700,43279782,1031,1031,1031,1031,13
|
|
20240722,122600,43266379,1030,1030,1030,1030,1000
|
|
20240722,122500,42236379,1030,1031,1031,1030,3344
|
|
20240722,122400,38791927,1030,1030,1030,1030,0
|
|
20240722,122300,38791927,1030,1030,1030,1030,0
|
|
20240722,122200,38791927,1030,1030,1030,1030,0
|
|
20240722,122100,38791927,1030,1030,1030,1030,0
|
|
20240722,122000,38791927,1030,1032,1032,1030,610
|
|
20240722,121900,38163421,1030,1030,1030,1030,0
|
|
20240722,121800,38163421,1030,1030,1030,1030,0
|
|
20240722,121700,38163421,1030,1030,1030,1030,0
|
|
20240722,121600,38163421,1030,1030,1030,1030,0
|
|
20240722,121500,38163421,1030,1030,1030,1030,0
|
|
20240722,121400,38163421,1030,1030,1030,1030,0
|
|
20240722,121300,38163421,1030,1030,1030,1030,0
|
|
20240722,121200,38163421,1030,1031,1031,1030,1600
|
|
20240722,121100,36515165,1035,1035,1035,1035,0
|
|
20240722,121000,36515165,1035,1035,1035,1035,3
|
|
20240722,120900,36512060,1036,1036,1036,1036,0
|
|
20240722,120800,36512060,1036,1036,1036,1036,0
|
|
20240722,120700,36512060,1036,1036,1036,1036,0
|
|
20240722,120600,36512060,1036,1036,1036,1036,0
|
|
20240722,120500,36512060,1036,1036,1036,1036,15
|
|
20240722,120400,36496520,1030,1030,1030,1030,0
|
|
20240722,120300,36496520,1030,1030,1030,1030,0
|
|
20240722,120200,36496520,1030,1030,1030,1030,0
|
|
20240722,120100,36496520,1030,1030,1030,1030,550
|
|
20240722,120000,35930020,1030,1030,1030,1030,2000
|
|
20240722,115900,33870020,1035,1035,1035,1035,0
|
|
20240722,115800,33870020,1035,1035,1035,1035,0
|
|
20240722,115700,33870020,1035,1035,1035,1035,0
|
|
20240722,115600,33870020,1035,1035,1035,1035,1
|
|
20240722,115500,33868985,1035,1035,1035,1035,10
|
|
20240722,115400,33858635,1030,1030,1030,1030,0
|
|
20240722,115300,33858635,1030,1030,1030,1030,0
|
|
20240722,115200,33858635,1030,1030,1030,1030,301
|
|
20240722,115100,33548605,1030,1030,1030,1030,0
|
|
20240722,115000,33548605,1030,1030,1030,1030,0
|
|
20240722,114900,33548605,1030,1030,1030,1030,0
|
|
20240722,114800,33548605,1030,1030,1030,1030,0
|
|
20240722,114700,33548605,1030,1030,1030,1030,0
|
|
20240722,114600,33548605,1030,1032,1032,1030,910
|
|
20240722,114500,32610220,1038,1038,1038,1038,0
|
|
20240722,114400,32610220,1038,1038,1038,1038,10
|
|
20240722,114300,32599840,1038,1038,1038,1038,0
|
|
20240722,114200,32599840,1038,1038,1038,1038,0
|
|
20240722,114100,32599840,1038,1038,1038,1038,0
|
|
20240722,114000,32599840,1038,1038,1038,1038,0
|
|
20240722,113900,32599840,1038,1038,1038,1038,10
|
|
20240722,113800,32589460,1035,1035,1035,1035,0
|
|
20240722,113700,32589460,1035,1035,1035,1035,0
|
|
20240722,113600,32589460,1035,1035,1035,1035,0
|
|
20240722,113500,32589460,1035,1035,1035,1035,0
|
|
20240722,113400,32589460,1035,1035,1035,1035,0
|
|
20240722,113300,32589460,1035,1035,1035,1035,1000
|
|
20240722,113200,31554460,1041,1041,1041,1041,0
|
|
20240722,113100,31554460,1041,1041,1041,1041,0
|
|
20240722,113000,31554460,1041,1041,1041,1041,0
|
|
20240722,112900,31554460,1041,1041,1041,1041,0
|
|
20240722,112800,31554460,1041,1041,1041,1041,0
|
|
20240722,112700,31554460,1041,1041,1041,1041,0
|
|
20240722,112600,31554460,1041,1041,1041,1041,0
|
|
20240722,112500,31554460,1041,1041,1041,1041,0
|
|
20240722,112400,31554460,1041,1041,1041,1041,0
|
|
20240722,112300,31554460,1041,1041,1041,1041,0
|
|
20240722,112200,31554460,1041,1041,1041,1041,0
|
|
20240722,112100,31554460,1041,1041,1041,1041,0
|
|
20240722,112000,31554460,1041,1041,1041,1041,0
|
|
20240722,111900,31554460,1041,1041,1041,1041,0
|
|
20240722,111800,31554460,1041,1036,1041,1036,300
|
|
20240722,111700,31242692,1038,1038,1038,1038,0
|
|
20240722,111600,31242692,1038,1035,1038,1035,100
|
|
20240722,111500,31139030,1030,1030,1030,1030,0
|
|
20240722,111400,31139030,1030,1030,1030,1030,0
|
|
20240722,111300,31139030,1030,1030,1030,1030,0
|
|
20240722,111200,31139030,1030,1030,1030,1030,0
|
|
20240722,111100,31139030,1030,1030,1030,1030,120
|
|
20240722,111000,31015430,1030,1035,1035,1030,11045
|
|
20240722,110900,19630752,1037,1037,1037,1037,0
|
|
20240722,110800,19630752,1037,1037,1037,1037,0
|
|
20240722,110700,19630752,1037,1037,1037,1037,0
|
|
20240722,110600,19630752,1037,1037,1037,1037,0
|
|
20240722,110500,19630752,1037,1037,1037,1037,0
|
|
20240722,110400,19630752,1037,1037,1037,1037,51
|
|
20240722,110300,19577865,1037,1037,1037,1037,0
|
|
20240722,110200,19577865,1037,1037,1037,1037,0
|
|
20240722,110100,19577865,1037,1037,1037,1037,0
|
|
20240722,110000,19577865,1037,1037,1037,1037,0
|
|
20240722,105900,19577865,1037,1037,1037,1037,0
|
|
20240722,105800,19577865,1037,1037,1037,1037,0
|
|
20240722,105700,19577865,1037,1037,1037,1037,342
|
|
20240722,105600,19223211,1041,1041,1041,1041,0
|
|
20240722,105500,19223211,1041,1041,1041,1041,0
|
|
20240722,105400,19223211,1041,1041,1041,1041,0
|
|
20240722,105300,19223211,1041,1041,1041,1041,0
|
|
20240722,105200,19223211,1041,1041,1041,1041,1
|
|
20240722,105100,19222170,1037,1037,1037,1037,200
|
|
20240722,105000,19014770,1037,1037,1037,1037,478
|
|
20240722,104900,18519084,1043,1043,1043,1043,0
|
|
20240722,104800,18519084,1043,1043,1043,1043,0
|
|
20240722,104700,18519084,1043,1043,1043,1043,3
|
|
20240722,104600,18515955,1043,1043,1043,1043,0
|
|
20240722,104500,18515955,1043,1043,1043,1043,0
|
|
20240722,104400,18515955,1043,1043,1043,1043,1
|
|
20240722,104300,18514912,1038,1038,1038,1038,0
|
|
20240722,104200,18514912,1038,1038,1038,1038,0
|
|
20240722,104100,18514912,1038,1038,1038,1038,2020
|
|
20240722,104000,16418152,1038,1038,1038,1038,0
|
|
20240722,103900,16418152,1038,1044,1044,1038,100
|
|
20240722,103800,16314346,1037,1039,1039,1037,460
|
|
20240722,103700,15837168,1045,1045,1045,1045,0
|
|
20240722,103600,15837168,1045,1039,1045,1039,19
|
|
20240722,103500,15817421,1039,1039,1039,1039,0
|
|
20240722,103400,15817421,1039,1039,1039,1039,0
|
|
20240722,103300,15817421,1039,1039,1039,1039,0
|
|
20240722,103200,15817421,1039,1039,1039,1039,0
|
|
20240722,103100,15817421,1039,1039,1039,1039,0
|
|
20240722,103000,15817421,1039,1039,1039,1039,0
|
|
20240722,102900,15817421,1039,1039,1039,1039,0
|
|
20240722,102800,15817421,1039,1039,1039,1039,0
|
|
20240722,102700,15817421,1039,1039,1039,1039,0
|
|
20240722,102600,15817421,1039,1039,1039,1039,256
|
|
20240722,102500,15551437,1038,1038,1038,1038,0
|
|
20240722,102400,15551437,1038,1038,1038,1038,201
|
|
20240722,102300,15342799,1038,1038,1038,1038,0
|
|
20240722,102200,15342799,1038,1038,1038,1038,1
|
|
20240722,102100,15341761,1039,1039,1039,1039,0
|
|
20240722,102000,15341761,1039,1039,1039,1038,641
|
|
20240722,101900,14676362,1039,1039,1039,1039,0
|
|
20240722,101800,14676362,1039,1039,1039,1039,3
|
|
20240722,101700,14673245,1039,1039,1039,1039,500
|
|
20240722,101600,14153745,1040,1040,1040,1040,0
|
|
20240722,101500,14153745,1040,1040,1040,1040,100
|
|
20240722,101400,14049745,1039,1039,1039,1039,600
|
|
20240722,101300,13426345,1039,1047,1047,1039,544
|
|
20240722,101200,12859581,1059,1059,1059,1059,0
|
|
20240722,101100,12859581,1059,1059,1059,1059,0
|
|
20240722,101000,12859581,1059,1059,1059,1059,0
|
|
20240722,100900,12859581,1059,1059,1059,1059,0
|
|
20240722,100800,12859581,1059,1059,1059,1059,0
|
|
20240722,100700,12859581,1059,1059,1059,1059,0
|
|
20240722,100600,12859581,1059,1059,1059,1059,0
|
|
20240722,100500,12859581,1059,1059,1059,1059,0
|
|
20240722,100400,12859581,1059,1059,1059,1059,0
|
|
20240722,100300,12859581,1059,1059,1059,1059,0
|
|
20240722,100200,12859581,1059,1059,1059,1059,0
|
|
20240722,100100,12859581,1059,1059,1059,1059,0
|
|
20240722,100000,12859581,1059,1059,1059,1059,0
|
|
20240722,095900,12859581,1059,1059,1059,1059,0
|
|
20240722,095800,12859581,1059,1059,1059,1059,0
|
|
20240722,095700,12859581,1059,1059,1059,1059,6
|
|
20240722,095600,12853227,1060,1060,1060,1060,0
|
|
20240722,095500,12853227,1060,1060,1060,1060,0
|
|
20240722,095400,12853227,1060,1060,1060,1060,0
|
|
20240722,095300,12853227,1060,1060,1060,1060,0
|
|
20240722,095200,12853227,1060,1060,1060,1060,0
|
|
20240722,095100,12853227,1060,1060,1060,1060,0
|
|
20240722,095000,12853227,1060,1060,1060,1060,10
|
|
20240722,094900,12842627,1060,1046,1061,1046,1006
|
|
20240722,094800,11783354,1046,1046,1046,1046,1
|
|
20240722,094700,11782308,1052,1052,1052,1052,0
|
|
20240722,094600,11782308,1052,1052,1052,1052,0
|
|
20240722,094500,11782308,1052,1052,1052,1052,0
|
|
20240722,094400,11782308,1052,1052,1052,1052,0
|
|
20240722,094300,11782308,1052,1052,1052,1052,0
|
|
20240722,094200,11782308,1052,1052,1052,1052,0
|
|
20240722,094100,11782308,1052,1052,1052,1052,0
|
|
20240722,094000,11782308,1052,1052,1052,1052,0
|
|
20240722,093900,11782308,1052,1052,1052,1052,0
|
|
20240722,093800,11782308,1052,1052,1052,1052,0
|
|
20240722,093700,11782308,1052,1052,1052,1052,0
|
|
20240722,093600,11782308,1052,1052,1052,1052,0
|
|
20240722,093500,11782308,1052,1052,1052,1052,2
|
|
20240722,093400,11780204,1052,1052,1052,1052,1
|
|
20240722,093300,11779152,1037,1037,1037,1037,0
|
|
20240722,093200,11779152,1037,1037,1037,1037,0
|
|
20240722,093100,11779152,1037,1046,1046,1037,2000
|
|
20240722,093000,9700198,1052,1052,1052,1052,0
|
|
20240722,092900,9700198,1052,1052,1052,1052,0
|
|
20240722,092800,9700198,1052,1052,1052,1052,0
|
|
20240722,092700,9700198,1052,1051,1052,1051,892
|
|
20240722,092600,8761827,1051,1051,1051,1051,0
|
|
20240722,092500,8761827,1051,1051,1051,1051,14
|
|
20240722,092400,8747113,1051,1051,1051,1051,0
|
|
20240722,092300,8747113,1051,1051,1051,1051,0
|
|
20240722,092200,8747113,1051,1051,1051,1051,0
|
|
20240722,092100,8747113,1051,1051,1051,1051,0
|
|
20240722,092000,8747113,1051,1051,1051,1051,190
|
|
20240722,091900,8547423,1052,1052,1052,1052,42
|
|
20240722,091800,8503239,1053,1053,1053,1053,577
|
|
20240722,091700,7895658,1052,1052,1052,1052,0
|
|
20240722,091600,7895658,1052,1053,1053,1052,46
|
|
20240722,091500,7847246,1053,1053,1053,1053,0
|
|
20240722,091400,7847246,1053,1061,1061,1053,31
|
|
20240722,091300,7814595,1053,1053,1053,1053,50
|
|
20240722,091200,7761945,1061,1061,1061,1061,1
|
|
20240722,091100,7760884,1053,1053,1053,1053,0
|
|
20240722,091000,7760884,1053,1061,1061,1053,2
|
|
20240722,090900,7758770,1053,1053,1053,1053,1
|
|
20240722,090800,7757717,1061,1061,1061,1061,0
|
|
20240722,090700,7757717,1061,1061,1061,1061,0
|
|
20240722,090600,7757717,1061,1061,1061,1061,0
|
|
20240722,090500,7757717,1061,1061,1061,1061,0
|
|
20240722,090400,7757717,1061,1061,1061,1061,0
|
|
20240722,090300,7757717,1061,1060,1061,1060,5700
|
|
20240722,090200,1710537,1061,1061,1061,1060,1500
|
|
20240722,090100,119557,1061,1061,1061,1061,1
|
|
20240722,090000,118496,1058,1058,1058,1058,112
|