673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,201000,75293389,1060,1060,1060,1060,1483
|
|
20240807,200900,75293389,1060,1060,1060,1060,0
|
|
20240807,200800,75293389,1060,1060,1060,1060,0
|
|
20240807,200700,75293389,1060,1060,1060,1060,0
|
|
20240807,200600,75293389,1060,1060,1060,1060,0
|
|
20240807,200500,75293389,1060,1060,1060,1060,0
|
|
20240807,200400,75293389,1060,1060,1060,1060,0
|
|
20240807,200300,75293389,1060,1060,1060,1060,0
|
|
20240807,200200,75293389,1060,1060,1060,1060,0
|
|
20240807,200100,75293389,1060,1060,1060,1060,0
|
|
20240807,200000,75293389,1060,1060,1060,1060,0
|
|
20240807,195900,75293389,1060,1060,1060,1060,0
|
|
20240807,195800,75293389,1060,1060,1060,1060,0
|
|
20240807,195700,75293389,1060,1060,1060,1060,0
|
|
20240807,195600,75293389,1060,1060,1060,1060,0
|
|
20240807,195500,75293389,1060,1060,1060,1060,0
|
|
20240807,195400,75293389,1060,1060,1060,1060,0
|
|
20240807,195300,75293389,1060,1060,1060,1060,0
|
|
20240807,195200,75293389,1060,1060,1060,1060,0
|
|
20240807,195100,75293389,1060,1060,1060,1060,0
|
|
20240807,195000,75293389,1060,1060,1060,1060,0
|
|
20240807,194900,75293389,1060,1060,1060,1060,0
|
|
20240807,194800,75293389,1060,1060,1060,1060,0
|
|
20240807,194700,75293389,1060,1060,1060,1060,0
|
|
20240807,194600,75293389,1060,1060,1060,1060,0
|
|
20240807,194500,75293389,1060,1060,1060,1060,0
|
|
20240807,194400,75293389,1060,1060,1060,1060,0
|
|
20240807,194300,75293389,1060,1060,1060,1060,0
|
|
20240807,194200,75293389,1060,1060,1060,1060,0
|
|
20240807,194100,75293389,1060,1060,1060,1060,0
|
|
20240807,194000,75293389,1060,1060,1060,1060,1483
|
|
20240807,193900,75293389,1060,1060,1060,1060,0
|
|
20240807,193800,75293389,1060,1060,1060,1060,0
|
|
20240807,193700,75293389,1060,1060,1060,1060,0
|
|
20240807,193600,75293389,1060,1060,1060,1060,0
|
|
20240807,193500,75293389,1060,1060,1060,1060,0
|
|
20240807,193400,75293389,1060,1060,1060,1060,0
|
|
20240807,193300,75293389,1060,1060,1060,1060,0
|
|
20240807,193200,75293389,1060,1060,1060,1060,0
|
|
20240807,193100,75293389,1060,1060,1060,1060,0
|
|
20240807,193000,75293389,1060,1060,1060,1060,0
|
|
20240807,192900,75293389,1060,1060,1060,1060,0
|
|
20240807,192800,75293389,1060,1060,1060,1060,0
|
|
20240807,192700,75293389,1060,1060,1060,1060,0
|
|
20240807,192600,75293389,1060,1060,1060,1060,0
|
|
20240807,192500,75293389,1060,1060,1060,1060,0
|
|
20240807,192400,75293389,1060,1060,1060,1060,0
|
|
20240807,192300,75293389,1060,1060,1060,1060,0
|
|
20240807,192200,75293389,1060,1060,1060,1060,0
|
|
20240807,192100,75293389,1060,1060,1060,1060,0
|
|
20240807,192000,75293389,1060,1060,1060,1060,0
|
|
20240807,191900,75293389,1060,1060,1060,1060,0
|
|
20240807,191800,75293389,1060,1060,1060,1060,0
|
|
20240807,191700,75293389,1060,1060,1060,1060,0
|
|
20240807,191600,75293389,1060,1060,1060,1060,0
|
|
20240807,191500,75293389,1060,1060,1060,1060,0
|
|
20240807,191400,75293389,1060,1060,1060,1060,0
|
|
20240807,191300,75293389,1060,1060,1060,1060,0
|
|
20240807,191200,75293389,1060,1060,1060,1060,0
|
|
20240807,191100,75293389,1060,1060,1060,1060,0
|
|
20240807,191000,75293389,1060,1060,1060,1060,1483
|
|
20240807,190900,75293389,1060,1060,1060,1060,0
|
|
20240807,190800,75293389,1060,1060,1060,1060,0
|
|
20240807,190700,75293389,1060,1060,1060,1060,0
|
|
20240807,190600,75293389,1060,1060,1060,1060,0
|
|
20240807,190500,75293389,1060,1060,1060,1060,0
|
|
20240807,190400,75293389,1060,1060,1060,1060,0
|
|
20240807,190300,75293389,1060,1060,1060,1060,0
|
|
20240807,190200,75293389,1060,1060,1060,1060,0
|
|
20240807,190100,75293389,1060,1060,1060,1060,0
|
|
20240807,190000,75293389,1060,1060,1060,1060,0
|
|
20240807,185900,75293389,1060,1060,1060,1060,0
|
|
20240807,185800,75293389,1060,1060,1060,1060,0
|
|
20240807,185700,75293389,1060,1060,1060,1060,0
|
|
20240807,185600,75293389,1060,1060,1060,1060,0
|
|
20240807,185500,75293389,1060,1060,1060,1060,0
|
|
20240807,185400,75293389,1060,1060,1060,1060,0
|
|
20240807,185300,75293389,1060,1060,1060,1060,0
|
|
20240807,185200,75293389,1060,1060,1060,1060,0
|
|
20240807,185100,75293389,1060,1060,1060,1060,0
|
|
20240807,185000,75293389,1060,1060,1060,1060,0
|
|
20240807,184900,75293389,1060,1060,1060,1060,0
|
|
20240807,184800,75293389,1060,1060,1060,1060,0
|
|
20240807,184700,75293389,1060,1060,1060,1060,0
|
|
20240807,184600,75293389,1060,1060,1060,1060,0
|
|
20240807,184500,75293389,1060,1060,1060,1060,0
|
|
20240807,184400,75293389,1060,1060,1060,1060,0
|
|
20240807,184300,75293389,1060,1060,1060,1060,0
|
|
20240807,184200,75293389,1060,1060,1060,1060,0
|
|
20240807,184100,75293389,1060,1060,1060,1060,0
|
|
20240807,184000,75293389,1060,1060,1060,1060,1483
|
|
20240807,183900,75293389,1060,1060,1060,1060,0
|
|
20240807,183800,75293389,1060,1060,1060,1060,0
|
|
20240807,183700,75293389,1060,1060,1060,1060,0
|
|
20240807,183600,75293389,1060,1060,1060,1060,0
|
|
20240807,183500,75293389,1060,1060,1060,1060,0
|
|
20240807,183400,75293389,1060,1060,1060,1060,0
|
|
20240807,183300,75293389,1060,1060,1060,1060,0
|
|
20240807,183200,75293389,1060,1060,1060,1060,0
|
|
20240807,183100,75293389,1060,1060,1060,1060,0
|
|
20240807,183000,75293389,1060,1060,1060,1060,0
|
|
20240807,182900,75293389,1060,1060,1060,1060,0
|
|
20240807,182800,75293389,1060,1060,1060,1060,0
|
|
20240807,182700,75293389,1060,1060,1060,1060,0
|
|
20240807,182600,75293389,1060,1060,1060,1060,0
|
|
20240807,182500,75293389,1060,1060,1060,1060,0
|
|
20240807,182400,75293389,1060,1060,1060,1060,0
|
|
20240807,182300,75293389,1060,1060,1060,1060,0
|
|
20240807,182200,75293389,1060,1060,1060,1060,0
|
|
20240807,182100,75293389,1060,1060,1060,1060,0
|
|
20240807,182000,75293389,1060,1060,1060,1060,0
|
|
20240807,181900,75293389,1060,1060,1060,1060,0
|
|
20240807,181800,75293389,1060,1060,1060,1060,0
|
|
20240807,181700,75293389,1060,1060,1060,1060,0
|
|
20240807,181600,75293389,1060,1060,1060,1060,0
|
|
20240807,181500,75293389,1060,1060,1060,1060,0
|
|
20240807,181400,75293389,1060,1060,1060,1060,0
|
|
20240807,181300,75293389,1060,1060,1060,1060,0
|
|
20240807,181200,75293389,1060,1060,1060,1060,0
|
|
20240807,181100,75293389,1060,1060,1060,1060,0
|
|
20240807,181000,75293389,1060,1060,1060,1060,1483
|
|
20240807,180900,75293389,1060,1060,1060,1060,0
|
|
20240807,180800,75293389,1060,1060,1060,1060,0
|
|
20240807,180700,75293389,1060,1060,1060,1060,0
|
|
20240807,180600,75293389,1060,1060,1060,1060,0
|
|
20240807,180500,75293389,1060,1060,1060,1060,0
|
|
20240807,180400,75293389,1060,1060,1060,1060,0
|
|
20240807,180300,75293389,1060,1060,1060,1060,0
|
|
20240807,180200,75293389,1060,1060,1060,1060,0
|
|
20240807,180100,75293389,1060,1060,1060,1060,0
|
|
20240807,180000,75293389,1060,1060,1060,1060,0
|
|
20240807,175900,75293389,1060,1060,1060,1060,0
|
|
20240807,175800,75293389,1060,1060,1060,1060,0
|
|
20240807,175700,75293389,1060,1060,1060,1060,0
|
|
20240807,175600,75293389,1060,1060,1060,1060,0
|
|
20240807,175500,75293389,1060,1060,1060,1060,0
|
|
20240807,175400,75293389,1060,1060,1060,1060,0
|
|
20240807,175300,75293389,1060,1060,1060,1060,0
|
|
20240807,175200,75293389,1060,1060,1060,1060,0
|
|
20240807,175100,75293389,1060,1060,1060,1060,0
|
|
20240807,175000,75293389,1060,1060,1060,1060,0
|
|
20240807,174900,75293389,1060,1060,1060,1060,0
|
|
20240807,174800,75293389,1060,1060,1060,1060,0
|
|
20240807,174700,75293389,1060,1060,1060,1060,0
|
|
20240807,174600,75293389,1060,1060,1060,1060,0
|
|
20240807,174500,75293389,1060,1060,1060,1060,0
|
|
20240807,174400,75293389,1060,1060,1060,1060,0
|
|
20240807,174300,75293389,1060,1060,1060,1060,0
|
|
20240807,174200,75293389,1060,1060,1060,1060,0
|
|
20240807,174100,75293389,1060,1060,1060,1060,0
|
|
20240807,174000,75293389,1060,1060,1060,1060,1483
|
|
20240807,173900,75293389,1060,1060,1060,1060,0
|
|
20240807,173800,75293389,1060,1060,1060,1060,0
|
|
20240807,173700,75293389,1060,1060,1060,1060,0
|
|
20240807,173600,75293389,1060,1060,1060,1060,0
|
|
20240807,173500,75293389,1060,1060,1060,1060,0
|
|
20240807,173400,75293389,1060,1060,1060,1060,0
|
|
20240807,173300,75293389,1060,1060,1060,1060,0
|
|
20240807,173200,75293389,1060,1060,1060,1060,0
|
|
20240807,173100,75293389,1060,1060,1060,1060,0
|
|
20240807,173000,75293389,1060,1060,1060,1060,0
|
|
20240807,172900,75293389,1060,1060,1060,1060,0
|
|
20240807,172800,75293389,1060,1060,1060,1060,0
|
|
20240807,172700,75293389,1060,1060,1060,1060,0
|
|
20240807,172600,75293389,1060,1060,1060,1060,0
|
|
20240807,172500,75293389,1060,1060,1060,1060,0
|
|
20240807,172400,75293389,1060,1060,1060,1060,0
|
|
20240807,172300,75293389,1060,1060,1060,1060,0
|
|
20240807,172200,75293389,1060,1060,1060,1060,0
|
|
20240807,172100,75293389,1060,1060,1060,1060,0
|
|
20240807,172000,75293389,1060,1060,1060,1060,0
|
|
20240807,171900,75293389,1060,1060,1060,1060,0
|
|
20240807,171800,75293389,1060,1060,1060,1060,0
|
|
20240807,171700,75293389,1060,1060,1060,1060,0
|
|
20240807,171600,75293389,1060,1060,1060,1060,0
|
|
20240807,171500,75293389,1060,1060,1060,1060,0
|
|
20240807,171400,75293389,1060,1060,1060,1060,0
|
|
20240807,171300,75293389,1060,1060,1060,1060,0
|
|
20240807,171200,75293389,1060,1060,1060,1060,0
|
|
20240807,171100,75293389,1060,1060,1060,1060,0
|
|
20240807,171000,75293389,1060,1060,1060,1060,1483
|
|
20240807,170900,75293389,1060,1060,1060,1060,0
|
|
20240807,170800,75293389,1060,1060,1060,1060,0
|
|
20240807,170700,75293389,1060,1060,1060,1060,0
|
|
20240807,170600,75293389,1060,1060,1060,1060,0
|
|
20240807,170500,75293389,1060,1060,1060,1060,0
|
|
20240807,170400,75293389,1060,1060,1060,1060,0
|
|
20240807,170300,75293389,1060,1060,1060,1060,0
|
|
20240807,170200,75293389,1060,1060,1060,1060,0
|
|
20240807,170100,75293389,1060,1060,1060,1060,0
|
|
20240807,170000,75293389,1060,1060,1060,1060,0
|
|
20240807,165900,75293389,1060,1060,1060,1060,0
|
|
20240807,165800,75293389,1060,1060,1060,1060,0
|
|
20240807,165700,75293389,1060,1060,1060,1060,0
|
|
20240807,165600,75293389,1060,1060,1060,1060,0
|
|
20240807,165500,75293389,1060,1060,1060,1060,0
|
|
20240807,165400,75293389,1060,1060,1060,1060,0
|
|
20240807,165300,75293389,1060,1060,1060,1060,0
|
|
20240807,165200,75293389,1060,1060,1060,1060,0
|
|
20240807,165100,75293389,1060,1060,1060,1060,0
|
|
20240807,165000,75293389,1060,1060,1060,1060,0
|
|
20240807,164900,75293389,1060,1060,1060,1060,0
|
|
20240807,164800,75293389,1060,1060,1060,1060,0
|
|
20240807,164700,75293389,1060,1060,1060,1060,0
|
|
20240807,164600,75293389,1060,1060,1060,1060,0
|
|
20240807,164500,75293389,1060,1060,1060,1060,0
|
|
20240807,164400,75293389,1060,1060,1060,1060,0
|
|
20240807,164300,75293389,1060,1060,1060,1060,0
|
|
20240807,164200,75293389,1060,1060,1060,1060,0
|
|
20240807,164100,75293389,1060,1060,1060,1060,0
|
|
20240807,164000,75293389,1060,1060,1060,1060,1483
|
|
20240807,163900,75293389,1060,1060,1060,1060,0
|
|
20240807,163800,75293389,1060,1060,1060,1060,0
|
|
20240807,163700,75293389,1060,1060,1060,1060,0
|
|
20240807,163600,75293389,1060,1060,1060,1060,0
|
|
20240807,163500,75293389,1060,1060,1060,1060,0
|
|
20240807,163400,75293389,1060,1060,1060,1060,0
|
|
20240807,163300,75293389,1060,1060,1060,1060,0
|
|
20240807,163200,75293389,1060,1060,1060,1060,0
|
|
20240807,163100,75293389,1060,1060,1060,1060,0
|
|
20240807,163000,75293389,1060,1060,1060,1060,0
|
|
20240807,162900,75293389,1060,1060,1060,1060,0
|
|
20240807,162800,75293389,1060,1060,1060,1060,0
|
|
20240807,162700,75293389,1060,1060,1060,1060,0
|
|
20240807,162600,75293389,1060,1060,1060,1060,0
|
|
20240807,162500,75293389,1060,1060,1060,1060,0
|
|
20240807,162400,75293389,1060,1060,1060,1060,0
|
|
20240807,162300,75293389,1060,1060,1060,1060,0
|
|
20240807,162200,75293389,1060,1060,1060,1060,0
|
|
20240807,162100,75293389,1060,1060,1060,1060,0
|
|
20240807,162000,75293389,1060,1060,1060,1060,0
|
|
20240807,161900,75293389,1060,1060,1060,1060,0
|
|
20240807,161800,75293389,1060,1060,1060,1060,0
|
|
20240807,161700,75293389,1060,1060,1060,1060,0
|
|
20240807,161600,75293389,1060,1060,1060,1060,0
|
|
20240807,161500,75293389,1060,1060,1060,1060,0
|
|
20240807,161400,75293389,1060,1060,1060,1060,0
|
|
20240807,161300,75293389,1060,1060,1060,1060,0
|
|
20240807,161200,75293389,1060,1060,1060,1060,0
|
|
20240807,161100,75293389,1060,1060,1060,1060,0
|
|
20240807,161000,75293389,1060,1060,1060,1060,1483
|
|
20240807,160900,75293389,1060,1060,1060,1060,0
|
|
20240807,160800,75293389,1060,1060,1060,1060,0
|
|
20240807,160700,75293389,1060,1060,1060,1060,0
|
|
20240807,160600,75293389,1060,1060,1060,1060,0
|
|
20240807,160500,75293389,1060,1060,1060,1060,0
|
|
20240807,160400,75293389,1060,1060,1060,1060,0
|
|
20240807,160300,75293389,1060,1060,1060,1060,0
|
|
20240807,160200,75293389,1060,1060,1060,1060,0
|
|
20240807,160100,75293389,1060,1060,1060,1060,0
|
|
20240807,160000,75293389,1060,1060,1060,1060,0
|
|
20240807,155900,75293389,1060,1060,1060,1060,0
|
|
20240807,155800,75293389,1060,1060,1060,1060,0
|
|
20240807,155700,75293389,1060,1060,1060,1060,0
|
|
20240807,155600,75293389,1060,1060,1060,1060,0
|
|
20240807,155500,75293389,1060,1060,1060,1060,0
|
|
20240807,155400,75293389,1060,1060,1060,1060,0
|
|
20240807,155300,75293389,1060,1060,1060,1060,0
|
|
20240807,155200,75293389,1060,1060,1060,1060,0
|
|
20240807,155100,75293389,1060,1060,1060,1060,0
|
|
20240807,155000,75293389,1060,1060,1060,1060,0
|
|
20240807,154900,75293389,1060,1060,1060,1060,0
|
|
20240807,154800,75293389,1060,1060,1060,1060,0
|
|
20240807,154700,75293389,1060,1060,1060,1060,0
|
|
20240807,154600,75293389,1060,1060,1060,1060,0
|
|
20240807,154500,75293389,1060,1060,1060,1060,0
|
|
20240807,154400,75293389,1060,1060,1060,1060,0
|
|
20240807,154300,75293389,1060,1060,1060,1060,0
|
|
20240807,154200,75293389,1060,1060,1060,1060,0
|
|
20240807,154100,75293389,1060,1060,1060,1060,0
|
|
20240807,154000,75293389,1060,1060,1060,1060,1483
|
|
20240807,153900,75293389,1060,1060,1060,1060,0
|
|
20240807,153800,75293389,1060,1060,1060,1060,0
|
|
20240807,153700,75293389,1060,1060,1060,1060,0
|
|
20240807,153600,75293389,1060,1060,1060,1060,0
|
|
20240807,153500,75293389,1060,1060,1060,1060,0
|
|
20240807,153400,75293389,1060,1060,1060,1060,0
|
|
20240807,153300,75293389,1060,1060,1060,1060,0
|
|
20240807,153200,75293389,1060,1060,1060,1060,0
|
|
20240807,153100,75293389,1060,1060,1060,1060,0
|
|
20240807,153000,75293389,1060,1060,1060,1060,1483
|
|
20240807,152900,73721409,1071,1071,1071,1071,0
|
|
20240807,152800,73721409,1071,1071,1071,1071,0
|
|
20240807,152700,73721409,1071,1071,1071,1071,0
|
|
20240807,152600,73721409,1071,1071,1071,1071,0
|
|
20240807,152500,73721409,1071,1071,1071,1071,0
|
|
20240807,152400,73721409,1071,1071,1071,1071,0
|
|
20240807,152300,73721409,1071,1071,1071,1071,0
|
|
20240807,152200,73721409,1071,1071,1071,1071,0
|
|
20240807,152100,73721409,1071,1071,1071,1071,0
|
|
20240807,152000,73721409,1071,1071,1071,1071,0
|
|
20240807,151900,73721409,1071,1071,1071,1071,1
|
|
20240807,151800,73720338,1060,1060,1060,1060,0
|
|
20240807,151700,73720338,1060,1060,1060,1060,0
|
|
20240807,151600,73720338,1060,1079,1079,1060,5400
|
|
20240807,151500,67952149,1083,1079,1083,1079,10
|
|
20240807,151400,67941323,1083,1083,1083,1083,0
|
|
20240807,151300,67941323,1083,1083,1083,1083,0
|
|
20240807,151200,67941323,1083,1080,1083,1080,38
|
|
20240807,151100,67900187,1080,1079,1080,1079,574
|
|
20240807,151000,67280812,1079,1079,1079,1079,0
|
|
20240807,150900,67280812,1079,1079,1079,1079,0
|
|
20240807,150800,67280812,1079,1078,1079,1078,93
|
|
20240807,150700,67180485,1079,1079,1079,1079,0
|
|
20240807,150600,67180485,1079,1080,1080,1079,16
|
|
20240807,150500,67163206,1074,1074,1074,1074,0
|
|
20240807,150400,67163206,1074,1074,1074,1074,50
|
|
20240807,150300,67109506,1085,1085,1085,1085,0
|
|
20240807,150200,67109506,1085,1085,1085,1085,0
|
|
20240807,150100,67109506,1085,1085,1085,1085,4
|
|
20240807,150000,67105166,1075,1075,1075,1075,0
|
|
20240807,145900,67105166,1075,1075,1075,1075,0
|
|
20240807,145800,67105166,1075,1088,1088,1075,853
|
|
20240807,145700,66188113,1078,1078,1078,1078,0
|
|
20240807,145600,66188113,1078,1082,1082,1078,592
|
|
20240807,145500,65549569,1080,1080,1080,1080,0
|
|
20240807,145400,65549569,1080,1081,1081,1080,956
|
|
20240807,145300,64516649,1081,1081,1081,1081,0
|
|
20240807,145200,64516649,1081,1081,1081,1081,10
|
|
20240807,145100,64505839,1072,1085,1085,1072,1901
|
|
20240807,145000,62449300,1098,1098,1098,1098,0
|
|
20240807,144900,62449300,1098,1098,1098,1098,0
|
|
20240807,144800,62449300,1098,1097,1098,1097,499
|
|
20240807,144700,61901429,1098,1098,1098,1098,100
|
|
20240807,144600,61791629,1099,1095,1099,1095,3900
|
|
20240807,144500,57507917,1095,1095,1095,1095,0
|
|
20240807,144400,57507917,1095,1095,1095,1095,445
|
|
20240807,144300,57020642,1095,1095,1095,1095,1
|
|
20240807,144200,57019547,1090,1090,1090,1090,0
|
|
20240807,144100,57019547,1090,1090,1090,1090,0
|
|
20240807,144000,57019547,1090,1083,1090,1080,2089
|
|
20240807,143900,54747360,1072,1072,1072,1072,0
|
|
20240807,143800,54747360,1072,1072,1072,1072,0
|
|
20240807,143700,54747360,1072,1072,1072,1072,36
|
|
20240807,143600,54708768,1098,1097,1099,1097,1436
|
|
20240807,143500,53132312,1098,1085,1098,1085,1000
|
|
20240807,143400,52044386,1087,1087,1087,1087,0
|
|
20240807,143300,52044386,1087,1087,1087,1087,0
|
|
20240807,143200,52044386,1087,1068,1087,1068,1000
|
|
20240807,143100,50972750,1059,1059,1100,1051,2603
|
|
20240807,143000,48201479,1060,1051,1060,1051,3195
|
|
20240807,142900,44832443,1050,1050,1050,1050,472
|
|
20240807,142800,44336843,1049,1049,1049,1049,0
|
|
20240807,142700,44336843,1049,1049,1049,1049,2805
|
|
20240807,142600,41394398,1048,1048,1048,1048,0
|
|
20240807,142500,41394398,1048,1048,1048,1048,0
|
|
20240807,142400,41394398,1048,1048,1048,1048,10
|
|
20240807,142300,41383918,1048,1048,1048,1048,143
|
|
20240807,142200,41234054,1048,1048,1048,1048,0
|
|
20240807,142100,41234054,1048,1048,1048,1048,0
|
|
20240807,142000,41234054,1048,1048,1048,1048,0
|
|
20240807,141900,41234054,1048,1047,1048,1047,191
|
|
20240807,141800,41033942,1047,1047,1047,1047,0
|
|
20240807,141700,41033942,1047,1047,1047,1047,0
|
|
20240807,141600,41033942,1047,1047,1047,1047,0
|
|
20240807,141500,41033942,1047,1047,1047,1047,0
|
|
20240807,141400,41033942,1047,1047,1047,1047,0
|
|
20240807,141300,41033942,1047,1047,1047,1047,0
|
|
20240807,141200,41033942,1047,1047,1047,1047,0
|
|
20240807,141100,41033942,1047,1047,1047,1047,0
|
|
20240807,141000,41033942,1047,1047,1047,1047,0
|
|
20240807,140900,41033942,1047,1047,1047,1047,200
|
|
20240807,140800,40824542,1046,1046,1046,1046,0
|
|
20240807,140700,40824542,1046,1046,1046,1046,0
|
|
20240807,140600,40824542,1046,1046,1046,1046,0
|
|
20240807,140500,40824542,1046,1046,1046,1046,2
|
|
20240807,140400,40822450,1046,1045,1046,1045,250
|
|
20240807,140300,40560990,1045,1043,1045,1043,5871
|
|
20240807,140200,34430642,1042,1042,1042,1042,0
|
|
20240807,140100,34430642,1042,1042,1042,1042,0
|
|
20240807,140000,34430642,1042,1042,1042,1042,0
|
|
20240807,135900,34430642,1042,1042,1042,1042,0
|
|
20240807,135800,34430642,1042,1042,1042,1042,0
|
|
20240807,135700,34430642,1042,1042,1042,1042,0
|
|
20240807,135600,34430642,1042,1042,1042,1042,0
|
|
20240807,135500,34430642,1042,1042,1042,1042,404
|
|
20240807,135400,34009674,1042,1042,1042,1042,1
|
|
20240807,135300,34008632,1041,1041,1041,1041,3
|
|
20240807,135200,34005509,1041,1041,1041,1041,0
|
|
20240807,135100,34005509,1041,1041,1041,1041,0
|
|
20240807,135000,34005509,1041,1041,1041,1041,0
|
|
20240807,134900,34005509,1041,1041,1041,1041,0
|
|
20240807,134800,34005509,1041,1041,1041,1041,0
|
|
20240807,134700,34005509,1041,1041,1041,1041,0
|
|
20240807,134600,34005509,1041,1041,1041,1041,0
|
|
20240807,134500,34005509,1041,1041,1041,1041,2
|
|
20240807,134400,34003427,1041,1041,1041,1041,0
|
|
20240807,134300,34003427,1041,1041,1041,1041,0
|
|
20240807,134200,34003427,1041,1041,1041,1041,0
|
|
20240807,134100,34003427,1041,1041,1041,1041,0
|
|
20240807,134000,34003427,1041,1041,1041,1041,0
|
|
20240807,133900,34003427,1041,1041,1041,1041,0
|
|
20240807,133800,34003427,1041,1041,1041,1041,55
|
|
20240807,133700,33946172,1041,1041,1041,1041,0
|
|
20240807,133600,33946172,1041,1041,1041,1041,0
|
|
20240807,133500,33946172,1041,1041,1041,1041,0
|
|
20240807,133400,33946172,1041,1041,1041,1041,0
|
|
20240807,133300,33946172,1041,1041,1041,1041,0
|
|
20240807,133200,33946172,1041,1041,1041,1041,0
|
|
20240807,133100,33946172,1041,1041,1041,1041,0
|
|
20240807,133000,33946172,1041,1041,1041,1041,0
|
|
20240807,132900,33946172,1041,1041,1041,1041,0
|
|
20240807,132800,33946172,1041,1041,1041,1041,0
|
|
20240807,132700,33946172,1041,1041,1041,1041,0
|
|
20240807,132600,33946172,1041,1041,1041,1041,0
|
|
20240807,132500,33946172,1041,1041,1041,1041,0
|
|
20240807,132400,33946172,1041,1041,1041,1041,0
|
|
20240807,132300,33946172,1041,1041,1041,1041,0
|
|
20240807,132200,33946172,1041,1041,1041,1041,0
|
|
20240807,132100,33946172,1041,1041,1041,1041,0
|
|
20240807,132000,33946172,1041,1041,1041,1041,0
|
|
20240807,131900,33946172,1041,1041,1041,1041,0
|
|
20240807,131800,33946172,1041,1041,1041,1041,0
|
|
20240807,131700,33946172,1041,1041,1041,1041,20
|
|
20240807,131600,33925352,1041,1041,1041,1041,0
|
|
20240807,131500,33925352,1041,1041,1041,1041,0
|
|
20240807,131400,33925352,1041,1041,1041,1041,30
|
|
20240807,131300,33894122,1041,1041,1041,1041,0
|
|
20240807,131200,33894122,1041,1041,1041,1041,0
|
|
20240807,131100,33894122,1041,1041,1041,1041,0
|
|
20240807,131000,33894122,1041,1041,1041,1041,0
|
|
20240807,130900,33894122,1041,1041,1041,1041,0
|
|
20240807,130800,33894122,1041,1041,1041,1041,6
|
|
20240807,130700,33887876,1041,1041,1041,1041,0
|
|
20240807,130600,33887876,1041,1041,1041,1041,0
|
|
20240807,130500,33887876,1041,1041,1041,1041,0
|
|
20240807,130400,33887876,1041,1041,1041,1041,0
|
|
20240807,130300,33887876,1041,1041,1041,1041,121
|
|
20240807,130200,33761915,1041,1041,1041,1041,0
|
|
20240807,130100,33761915,1041,1041,1041,1041,0
|
|
20240807,130000,33761915,1041,1041,1041,1041,4
|
|
20240807,125900,33757751,1041,1041,1041,1041,0
|
|
20240807,125800,33757751,1041,1041,1041,1041,0
|
|
20240807,125700,33757751,1041,1041,1041,1041,0
|
|
20240807,125600,33757751,1041,1041,1041,1041,0
|
|
20240807,125500,33757751,1041,1041,1041,1041,0
|
|
20240807,125400,33757751,1041,1041,1041,1041,0
|
|
20240807,125300,33757751,1041,1041,1041,1041,0
|
|
20240807,125200,33757751,1041,1041,1041,1041,0
|
|
20240807,125100,33757751,1041,1041,1041,1041,0
|
|
20240807,125000,33757751,1041,1041,1041,1041,37
|
|
20240807,124900,33719234,1041,1041,1041,1041,0
|
|
20240807,124800,33719234,1041,1041,1041,1041,2
|
|
20240807,124700,33717152,1041,1041,1041,1041,85
|
|
20240807,124600,33628667,1041,1041,1041,1041,1
|
|
20240807,124500,33627626,1040,1040,1040,1040,0
|
|
20240807,124400,33627626,1040,1040,1040,1040,10
|
|
20240807,124300,33617226,1040,1040,1040,1040,0
|
|
20240807,124200,33617226,1040,1040,1040,1040,0
|
|
20240807,124100,33617226,1040,1040,1040,1040,0
|
|
20240807,124000,33617226,1040,1040,1040,1040,0
|
|
20240807,123900,33617226,1040,1040,1040,1040,73
|
|
20240807,123800,33541306,1039,1039,1039,1039,0
|
|
20240807,123700,33541306,1039,1039,1039,1039,0
|
|
20240807,123600,33541306,1039,1039,1039,1039,0
|
|
20240807,123500,33541306,1039,1039,1039,1039,0
|
|
20240807,123400,33541306,1039,1039,1039,1039,1
|
|
20240807,123300,33540267,1039,1039,1039,1039,0
|
|
20240807,123200,33540267,1039,1039,1039,1039,0
|
|
20240807,123100,33540267,1039,1039,1039,1039,0
|
|
20240807,123000,33540267,1039,1039,1039,1039,0
|
|
20240807,122900,33540267,1039,1039,1039,1039,0
|
|
20240807,122800,33540267,1039,1039,1039,1039,3
|
|
20240807,122700,33537150,1038,1038,1038,1038,0
|
|
20240807,122600,33537150,1038,1038,1038,1038,0
|
|
20240807,122500,33537150,1038,1038,1038,1038,0
|
|
20240807,122400,33537150,1038,1038,1038,1038,200
|
|
20240807,122300,33329550,1038,1038,1038,1038,445
|
|
20240807,122200,32867640,1034,1034,1034,1034,0
|
|
20240807,122100,32867640,1034,1034,1034,1034,0
|
|
20240807,122000,32867640,1034,1034,1034,1034,0
|
|
20240807,121900,32867640,1034,1034,1034,1034,0
|
|
20240807,121800,32867640,1034,1034,1034,1034,0
|
|
20240807,121700,32867640,1034,1034,1034,1034,0
|
|
20240807,121600,32867640,1034,1034,1034,1034,0
|
|
20240807,121500,32867640,1034,1034,1034,1034,0
|
|
20240807,121400,32867640,1034,1034,1034,1034,0
|
|
20240807,121300,32867640,1034,1034,1034,1034,0
|
|
20240807,121200,32867640,1034,1034,1034,1034,0
|
|
20240807,121100,32867640,1034,1034,1034,1034,0
|
|
20240807,121000,32867640,1034,1034,1034,1034,0
|
|
20240807,120900,32867640,1034,1034,1034,1034,0
|
|
20240807,120800,32867640,1034,1034,1034,1034,0
|
|
20240807,120700,32867640,1034,1034,1034,1034,10
|
|
20240807,120600,32857300,1034,1034,1034,1034,0
|
|
20240807,120500,32857300,1034,1034,1034,1034,0
|
|
20240807,120400,32857300,1034,1034,1034,1034,0
|
|
20240807,120300,32857300,1034,1034,1034,1034,0
|
|
20240807,120200,32857300,1034,1034,1034,1034,0
|
|
20240807,120100,32857300,1034,1034,1034,1034,19
|
|
20240807,120000,32837654,1034,1034,1034,1034,0
|
|
20240807,115900,32837654,1034,1034,1034,1034,0
|
|
20240807,115800,32837654,1034,1034,1034,1034,0
|
|
20240807,115700,32837654,1034,1034,1034,1034,0
|
|
20240807,115600,32837654,1034,1034,1034,1034,1
|
|
20240807,115500,32836620,1034,1034,1034,1034,1
|
|
20240807,115400,32835586,1034,1034,1034,1034,0
|
|
20240807,115300,32835586,1034,1034,1034,1034,0
|
|
20240807,115200,32835586,1034,1034,1034,1034,0
|
|
20240807,115100,32835586,1034,1034,1034,1034,0
|
|
20240807,115000,32835586,1034,1034,1034,1034,0
|
|
20240807,114900,32835586,1034,1034,1034,1034,0
|
|
20240807,114800,32835586,1034,1034,1034,1034,0
|
|
20240807,114700,32835586,1034,1034,1034,1034,0
|
|
20240807,114600,32835586,1034,1034,1034,1034,0
|
|
20240807,114500,32835586,1034,1034,1034,1034,0
|
|
20240807,114400,32835586,1034,1034,1034,1034,0
|
|
20240807,114300,32835586,1034,1034,1034,1034,0
|
|
20240807,114200,32835586,1034,1032,1034,1032,99
|
|
20240807,114100,32733408,1032,1032,1032,1032,1
|
|
20240807,114000,32732376,1032,1032,1032,1032,276
|
|
20240807,113900,32447544,1033,1034,1034,1033,152
|
|
20240807,113800,32290527,1035,1035,1035,1035,1934
|
|
20240807,113700,30288837,1036,1036,1036,1036,619
|
|
20240807,113600,29647553,1036,1040,1040,1036,38
|
|
20240807,113500,29608113,1041,1041,1041,1041,1
|
|
20240807,113400,29607072,1041,1041,1041,1041,1
|
|
20240807,113300,29606031,1041,1041,1041,1041,0
|
|
20240807,113200,29606031,1041,1041,1041,1041,10
|
|
20240807,113100,29595621,1041,1041,1041,1041,0
|
|
20240807,113000,29595621,1041,1041,1041,1041,0
|
|
20240807,112900,29595621,1041,1041,1041,1041,0
|
|
20240807,112800,29595621,1041,1041,1041,1041,0
|
|
20240807,112700,29595621,1041,1041,1041,1041,0
|
|
20240807,112600,29595621,1041,1041,1041,1041,0
|
|
20240807,112500,29595621,1041,1041,1041,1041,92
|
|
20240807,112400,29499849,1041,1041,1041,1041,0
|
|
20240807,112300,29499849,1041,1041,1041,1041,0
|
|
20240807,112200,29499849,1041,1041,1041,1041,5
|
|
20240807,112100,29494644,1041,1041,1041,1041,0
|
|
20240807,112000,29494644,1041,1041,1041,1041,193
|
|
20240807,111900,29293731,1041,1041,1041,1041,0
|
|
20240807,111800,29293731,1041,1041,1041,1041,161
|
|
20240807,111700,29126130,1041,1041,1041,1041,0
|
|
20240807,111600,29126130,1041,1041,1041,1041,0
|
|
20240807,111500,29126130,1041,1041,1041,1041,0
|
|
20240807,111400,29126130,1041,1041,1041,1041,0
|
|
20240807,111300,29126130,1041,1041,1041,1041,0
|
|
20240807,111200,29126130,1041,1041,1041,1041,0
|
|
20240807,111100,29126130,1041,1041,1041,1041,0
|
|
20240807,111000,29126130,1041,1041,1041,1041,4
|
|
20240807,110900,29121966,1033,1033,1033,1033,0
|
|
20240807,110800,29121966,1033,1033,1033,1033,0
|
|
20240807,110700,29121966,1033,1033,1033,1033,0
|
|
20240807,110600,29121966,1033,1033,1033,1033,0
|
|
20240807,110500,29121966,1033,1033,1033,1033,0
|
|
20240807,110400,29121966,1033,1033,1033,1033,0
|
|
20240807,110300,29121966,1033,1033,1033,1033,0
|
|
20240807,110200,29121966,1033,1033,1033,1033,0
|
|
20240807,110100,29121966,1033,1033,1033,1033,0
|
|
20240807,110000,29121966,1033,1033,1033,1033,0
|
|
20240807,105900,29121966,1033,1033,1033,1033,0
|
|
20240807,105800,29121966,1033,1033,1033,1033,0
|
|
20240807,105700,29121966,1033,1033,1033,1033,0
|
|
20240807,105600,29121966,1033,1033,1033,1033,0
|
|
20240807,105500,29121966,1033,1033,1033,1033,0
|
|
20240807,105400,29121966,1033,1033,1033,1033,20
|
|
20240807,105300,29101306,1033,1033,1033,1033,0
|
|
20240807,105200,29101306,1033,1033,1033,1033,0
|
|
20240807,105100,29101306,1033,1033,1033,1033,1
|
|
20240807,105000,29100273,1033,1033,1033,1033,0
|
|
20240807,104900,29100273,1033,1033,1033,1033,0
|
|
20240807,104800,29100273,1033,1033,1033,1033,0
|
|
20240807,104700,29100273,1033,1033,1033,1033,0
|
|
20240807,104600,29100273,1033,1033,1033,1033,0
|
|
20240807,104500,29100273,1033,1033,1033,1033,0
|
|
20240807,104400,29100273,1033,1033,1033,1033,1
|
|
20240807,104300,29099240,1033,1041,1041,1033,225
|
|
20240807,104200,28865023,1041,1041,1041,1041,5
|
|
20240807,104100,28859818,1041,1041,1041,1041,40
|
|
20240807,104000,28818178,1041,1041,1041,1041,26
|
|
20240807,103900,28791112,1041,1041,1041,1041,0
|
|
20240807,103800,28791112,1041,1041,1041,1041,1
|
|
20240807,103700,28790071,1041,1041,1041,1041,0
|
|
20240807,103600,28790071,1041,1041,1041,1041,0
|
|
20240807,103500,28790071,1041,1041,1041,1041,0
|
|
20240807,103400,28790071,1041,1041,1041,1041,0
|
|
20240807,103300,28790071,1041,1041,1041,1041,0
|
|
20240807,103200,28790071,1041,1041,1041,1041,98
|
|
20240807,103100,28688053,1041,1041,1041,1041,536
|
|
20240807,103000,28130077,1041,1041,1041,1041,0
|
|
20240807,102900,28130077,1041,1041,1041,1041,2
|
|
20240807,102800,28127995,1042,1042,1042,1042,0
|
|
20240807,102700,28127995,1042,1042,1042,1042,0
|
|
20240807,102600,28127995,1042,1042,1042,1042,0
|
|
20240807,102500,28127995,1042,1042,1042,1042,0
|
|
20240807,102400,28127995,1042,1034,1042,1033,340
|
|
20240807,102300,27776314,1034,1034,1034,1034,0
|
|
20240807,102200,27776314,1034,1034,1034,1034,0
|
|
20240807,102100,27776314,1034,1034,1034,1034,2
|
|
20240807,102000,27774246,1034,1034,1034,1034,0
|
|
20240807,101900,27774246,1034,1034,1034,1034,0
|
|
20240807,101800,27774246,1034,1034,1034,1034,100
|
|
20240807,101700,27670846,1035,1035,1035,1035,0
|
|
20240807,101600,27670846,1035,1035,1035,1035,0
|
|
20240807,101500,27670846,1035,1035,1035,1035,0
|
|
20240807,101400,27670846,1035,1035,1035,1035,34
|
|
20240807,101300,27635656,1042,1042,1042,1042,0
|
|
20240807,101200,27635656,1042,1037,1042,1037,2817
|
|
20240807,101100,24708450,1034,1034,1034,1034,2885
|
|
20240807,101000,21725360,1034,1034,1034,1034,0
|
|
20240807,100900,21725360,1034,1034,1034,1034,0
|
|
20240807,100800,21725360,1034,1034,1034,1034,0
|
|
20240807,100700,21725360,1034,1034,1034,1034,652
|
|
20240807,100600,21051192,1035,1035,1035,1035,0
|
|
20240807,100500,21051192,1035,1035,1035,1035,0
|
|
20240807,100400,21051192,1035,1035,1035,1035,0
|
|
20240807,100300,21051192,1035,1035,1035,1035,0
|
|
20240807,100200,21051192,1035,1035,1035,1035,6
|
|
20240807,100100,21044982,1037,1037,1037,1037,0
|
|
20240807,100000,21044982,1037,1037,1037,1037,0
|
|
20240807,095900,21044982,1037,1037,1037,1037,1
|
|
20240807,095800,21043945,1037,1037,1037,1037,0
|
|
20240807,095700,21043945,1037,1037,1037,1037,19
|
|
20240807,095600,21024242,1037,1037,1037,1037,100
|
|
20240807,095500,20920542,1037,1037,1037,1037,0
|
|
20240807,095400,20920542,1037,1037,1037,1037,170
|
|
20240807,095300,20744252,1036,1036,1036,1036,307
|
|
20240807,095200,20426200,1036,1036,1036,1036,0
|
|
20240807,095100,20426200,1036,1036,1036,1036,0
|
|
20240807,095000,20426200,1036,1036,1036,1036,0
|
|
20240807,094900,20426200,1036,1036,1036,1036,0
|
|
20240807,094800,20426200,1036,1036,1036,1036,0
|
|
20240807,094700,20426200,1036,1036,1036,1036,11
|
|
20240807,094600,20414804,1037,1037,1037,1037,0
|
|
20240807,094500,20414804,1037,1037,1037,1037,0
|
|
20240807,094400,20414804,1037,1037,1037,1037,0
|
|
20240807,094300,20414804,1037,1037,1037,1037,1
|
|
20240807,094200,20413767,1034,1034,1034,1034,0
|
|
20240807,094100,20413767,1034,1036,1036,1034,145
|
|
20240807,094000,20263573,1036,1036,1036,1036,0
|
|
20240807,093900,20263573,1036,1036,1036,1036,126
|
|
20240807,093800,20133037,1037,1037,1037,1037,0
|
|
20240807,093700,20133037,1037,1037,1037,1037,0
|
|
20240807,093600,20133037,1037,1037,1037,1037,22
|
|
20240807,093500,20110223,1037,1037,1037,1037,0
|
|
20240807,093400,20110223,1037,1037,1037,1037,0
|
|
20240807,093300,20110223,1037,1037,1037,1037,0
|
|
20240807,093200,20110223,1037,1036,1037,1036,50
|
|
20240807,093100,20058416,1034,1034,1034,1034,9
|
|
20240807,093000,20049110,1036,1036,1036,1036,0
|
|
20240807,092900,20049110,1036,1036,1036,1036,0
|
|
20240807,092800,20049110,1036,1036,1036,1036,0
|
|
20240807,092700,20049110,1036,1036,1036,1036,0
|
|
20240807,092600,20049110,1036,1036,1036,1036,98
|
|
20240807,092500,19947582,1035,1036,1036,1035,103
|
|
20240807,092400,19840877,1036,1036,1036,1036,0
|
|
20240807,092300,19840877,1036,1036,1036,1036,2
|
|
20240807,092200,19838805,1035,1035,1035,1035,70
|
|
20240807,092100,19766355,1034,1034,1035,1034,267
|
|
20240807,092000,19490197,1032,1032,1032,1032,0
|
|
20240807,091900,19490197,1032,1032,1032,1032,0
|
|
20240807,091800,19490197,1032,1032,1032,1032,0
|
|
20240807,091700,19490197,1032,1032,1032,1032,0
|
|
20240807,091600,19490197,1032,1032,1032,1032,5
|
|
20240807,091500,19485037,1031,1031,1031,1031,0
|
|
20240807,091400,19485037,1031,1031,1031,1031,0
|
|
20240807,091300,19485037,1031,1031,1031,1031,0
|
|
20240807,091200,19485037,1031,1031,1031,1031,0
|
|
20240807,091100,19485037,1031,1031,1031,1031,0
|
|
20240807,091000,19485037,1031,1031,1031,1031,643
|
|
20240807,090900,18822104,1031,1030,1031,1030,500
|
|
20240807,090800,18306717,1031,1031,1031,1031,0
|
|
20240807,090700,18306717,1031,1031,1031,1031,219
|
|
20240807,090600,18080928,1031,1031,1031,1031,0
|
|
20240807,090500,18080928,1031,1031,1031,1031,58
|
|
20240807,090400,18021130,1023,1023,1023,1023,440
|
|
20240807,090300,17571010,1023,1023,1023,1023,858
|
|
20240807,090200,16693276,1035,1035,1035,1035,500
|
|
20240807,090100,16175776,1035,1013,1035,1013,6874
|
|
20240807,090000,9143374,1013,1013,1015,1013,8876
|