619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,191600,20492993,1310,1310,1310,1310,740
|
|
20240705,191500,20492993,1310,1310,1310,1310,0
|
|
20240705,191400,20492993,1310,1310,1310,1310,0
|
|
20240705,191300,20492993,1310,1310,1310,1310,0
|
|
20240705,191200,20492993,1310,1310,1310,1310,0
|
|
20240705,191100,20492993,1310,1310,1310,1310,0
|
|
20240705,191000,20492993,1310,1310,1310,1310,0
|
|
20240705,190900,20492993,1310,1310,1310,1310,0
|
|
20240705,190800,20492993,1310,1310,1310,1310,0
|
|
20240705,190700,20492993,1310,1310,1310,1310,0
|
|
20240705,190600,20492993,1310,1310,1310,1310,0
|
|
20240705,190500,20492993,1310,1310,1310,1310,0
|
|
20240705,190400,20492993,1310,1310,1310,1310,0
|
|
20240705,190300,20492993,1310,1310,1310,1310,0
|
|
20240705,190200,20492993,1310,1310,1310,1310,0
|
|
20240705,190100,20492993,1310,1310,1310,1310,0
|
|
20240705,190000,20492993,1310,1310,1310,1310,0
|
|
20240705,185900,20492993,1310,1310,1310,1310,0
|
|
20240705,185800,20492993,1310,1310,1310,1310,0
|
|
20240705,185700,20492993,1310,1310,1310,1310,0
|
|
20240705,185600,20492993,1310,1310,1310,1310,0
|
|
20240705,185500,20492993,1310,1310,1310,1310,0
|
|
20240705,185400,20492993,1310,1310,1310,1310,0
|
|
20240705,185300,20492993,1310,1310,1310,1310,0
|
|
20240705,185200,20492993,1310,1310,1310,1310,0
|
|
20240705,185100,20492993,1310,1310,1310,1310,0
|
|
20240705,185000,20492993,1310,1310,1310,1310,0
|
|
20240705,184900,20492993,1310,1310,1310,1310,0
|
|
20240705,184800,20492993,1310,1310,1310,1310,0
|
|
20240705,184700,20492993,1310,1310,1310,1310,0
|
|
20240705,184600,20492993,1310,1310,1310,1310,740
|
|
20240705,184500,20492993,1310,1310,1310,1310,0
|
|
20240705,184400,20492993,1310,1310,1310,1310,0
|
|
20240705,184300,20492993,1310,1310,1310,1310,0
|
|
20240705,184200,20492993,1310,1310,1310,1310,0
|
|
20240705,184100,20492993,1310,1310,1310,1310,0
|
|
20240705,184000,20492993,1310,1310,1310,1310,0
|
|
20240705,183900,20492993,1310,1310,1310,1310,0
|
|
20240705,183800,20492993,1310,1310,1310,1310,0
|
|
20240705,183700,20492993,1310,1310,1310,1310,0
|
|
20240705,183600,20492993,1310,1310,1310,1310,0
|
|
20240705,183500,20492993,1310,1310,1310,1310,0
|
|
20240705,183400,20492993,1310,1310,1310,1310,0
|
|
20240705,183300,20492993,1310,1310,1310,1310,0
|
|
20240705,183200,20492993,1310,1310,1310,1310,0
|
|
20240705,183100,20492993,1310,1310,1310,1310,0
|
|
20240705,183000,20492993,1310,1310,1310,1310,0
|
|
20240705,182900,20492993,1310,1310,1310,1310,0
|
|
20240705,182800,20492993,1310,1310,1310,1310,0
|
|
20240705,182700,20492993,1310,1310,1310,1310,0
|
|
20240705,182600,20492993,1310,1310,1310,1310,0
|
|
20240705,182500,20492993,1310,1310,1310,1310,0
|
|
20240705,182400,20492993,1310,1310,1310,1310,0
|
|
20240705,182300,20492993,1310,1310,1310,1310,0
|
|
20240705,182200,20492993,1310,1310,1310,1310,0
|
|
20240705,182100,20492993,1310,1310,1310,1310,0
|
|
20240705,182000,20492993,1310,1310,1310,1310,0
|
|
20240705,181900,20492993,1310,1310,1310,1310,0
|
|
20240705,181800,20492993,1310,1310,1310,1310,0
|
|
20240705,181700,20492993,1310,1310,1310,1310,0
|
|
20240705,181600,20492993,1310,1310,1310,1310,740
|
|
20240705,181500,20492993,1310,1310,1310,1310,0
|
|
20240705,181400,20492993,1310,1310,1310,1310,0
|
|
20240705,181300,20492993,1310,1310,1310,1310,0
|
|
20240705,181200,20492993,1310,1310,1310,1310,0
|
|
20240705,181100,20492993,1310,1310,1310,1310,0
|
|
20240705,181000,20492993,1310,1310,1310,1310,0
|
|
20240705,180900,20492993,1310,1310,1310,1310,0
|
|
20240705,180800,20492993,1310,1310,1310,1310,0
|
|
20240705,180700,20492993,1310,1310,1310,1310,0
|
|
20240705,180600,20492993,1310,1310,1310,1310,0
|
|
20240705,180500,20492993,1310,1310,1310,1310,0
|
|
20240705,180400,20492993,1310,1310,1310,1310,0
|
|
20240705,180300,20492993,1310,1310,1310,1310,0
|
|
20240705,180200,20492993,1310,1310,1310,1310,0
|
|
20240705,180100,20492993,1310,1310,1310,1310,0
|
|
20240705,180000,20492993,1310,1310,1310,1310,0
|
|
20240705,175900,20492993,1310,1310,1310,1310,0
|
|
20240705,175800,20492993,1310,1310,1310,1310,0
|
|
20240705,175700,20492993,1310,1310,1310,1310,0
|
|
20240705,175600,20492993,1310,1310,1310,1310,0
|
|
20240705,175500,20492993,1310,1310,1310,1310,0
|
|
20240705,175400,20492993,1310,1310,1310,1310,0
|
|
20240705,175300,20492993,1310,1310,1310,1310,0
|
|
20240705,175200,20492993,1310,1310,1310,1310,0
|
|
20240705,175100,20492993,1310,1310,1310,1310,0
|
|
20240705,175000,20492993,1310,1310,1310,1310,0
|
|
20240705,174900,20492993,1310,1310,1310,1310,0
|
|
20240705,174800,20492993,1310,1310,1310,1310,0
|
|
20240705,174700,20492993,1310,1310,1310,1310,0
|
|
20240705,174600,20492993,1310,1310,1310,1310,740
|
|
20240705,174500,20492993,1310,1310,1310,1310,0
|
|
20240705,174400,20492993,1310,1310,1310,1310,0
|
|
20240705,174300,20492993,1310,1310,1310,1310,0
|
|
20240705,174200,20492993,1310,1310,1310,1310,0
|
|
20240705,174100,20492993,1310,1310,1310,1310,0
|
|
20240705,174000,20492993,1310,1310,1310,1310,0
|
|
20240705,173900,20492993,1310,1310,1310,1310,0
|
|
20240705,173800,20492993,1310,1310,1310,1310,0
|
|
20240705,173700,20492993,1310,1310,1310,1310,0
|
|
20240705,173600,20492993,1310,1310,1310,1310,0
|
|
20240705,173500,20492993,1310,1310,1310,1310,0
|
|
20240705,173400,20492993,1310,1310,1310,1310,0
|
|
20240705,173300,20492993,1310,1310,1310,1310,0
|
|
20240705,173200,20492993,1310,1310,1310,1310,0
|
|
20240705,173100,20492993,1310,1310,1310,1310,0
|
|
20240705,173000,20492993,1310,1310,1310,1310,0
|
|
20240705,172900,20492993,1310,1310,1310,1310,0
|
|
20240705,172800,20492993,1310,1310,1310,1310,0
|
|
20240705,172700,20492993,1310,1310,1310,1310,0
|
|
20240705,172600,20492993,1310,1310,1310,1310,0
|
|
20240705,172500,20492993,1310,1310,1310,1310,0
|
|
20240705,172400,20492993,1310,1310,1310,1310,0
|
|
20240705,172300,20492993,1310,1310,1310,1310,0
|
|
20240705,172200,20492993,1310,1310,1310,1310,0
|
|
20240705,172100,20492993,1310,1310,1310,1310,0
|
|
20240705,172000,20492993,1310,1310,1310,1310,0
|
|
20240705,171900,20492993,1310,1310,1310,1310,0
|
|
20240705,171800,20492993,1310,1310,1310,1310,0
|
|
20240705,171700,20492993,1310,1310,1310,1310,0
|
|
20240705,171600,20492993,1310,1310,1310,1310,740
|
|
20240705,171500,20492993,1310,1310,1310,1310,0
|
|
20240705,171400,20492993,1310,1310,1310,1310,0
|
|
20240705,171300,20492993,1310,1310,1310,1310,0
|
|
20240705,171200,20492993,1310,1310,1310,1310,0
|
|
20240705,171100,20492993,1310,1310,1310,1310,0
|
|
20240705,171000,20492993,1310,1310,1310,1310,0
|
|
20240705,170900,20492993,1310,1310,1310,1310,0
|
|
20240705,170800,20492993,1310,1310,1310,1310,0
|
|
20240705,170700,20492993,1310,1310,1310,1310,0
|
|
20240705,170600,20492993,1310,1310,1310,1310,0
|
|
20240705,170500,20492993,1310,1310,1310,1310,0
|
|
20240705,170400,20492993,1310,1310,1310,1310,0
|
|
20240705,170300,20492993,1310,1310,1310,1310,0
|
|
20240705,170200,20492993,1310,1310,1310,1310,0
|
|
20240705,170100,20492993,1310,1310,1310,1310,0
|
|
20240705,170000,20492993,1310,1310,1310,1310,0
|
|
20240705,165900,20492993,1310,1310,1310,1310,0
|
|
20240705,165800,20492993,1310,1310,1310,1310,0
|
|
20240705,165700,20492993,1310,1310,1310,1310,0
|
|
20240705,165600,20492993,1310,1310,1310,1310,0
|
|
20240705,165500,20492993,1310,1310,1310,1310,0
|
|
20240705,165400,20492993,1310,1310,1310,1310,0
|
|
20240705,165300,20492993,1310,1310,1310,1310,0
|
|
20240705,165200,20492993,1310,1310,1310,1310,0
|
|
20240705,165100,20492993,1310,1310,1310,1310,0
|
|
20240705,165000,20492993,1310,1310,1310,1310,0
|
|
20240705,164900,20492993,1310,1310,1310,1310,0
|
|
20240705,164800,20492993,1310,1310,1310,1310,0
|
|
20240705,164700,20492993,1310,1310,1310,1310,0
|
|
20240705,164600,20492993,1310,1310,1310,1310,740
|
|
20240705,164500,20492993,1310,1310,1310,1310,0
|
|
20240705,164400,20492993,1310,1310,1310,1310,0
|
|
20240705,164300,20492993,1310,1310,1310,1310,0
|
|
20240705,164200,20492993,1310,1310,1310,1310,0
|
|
20240705,164100,20492993,1310,1310,1310,1310,0
|
|
20240705,164000,20492993,1310,1310,1310,1310,0
|
|
20240705,163900,20492993,1310,1310,1310,1310,0
|
|
20240705,163800,20492993,1310,1310,1310,1310,0
|
|
20240705,163700,20492993,1310,1310,1310,1310,0
|
|
20240705,163600,20492993,1310,1310,1310,1310,0
|
|
20240705,163500,20492993,1310,1310,1310,1310,0
|
|
20240705,163400,20492993,1310,1310,1310,1310,0
|
|
20240705,163300,20492993,1310,1310,1310,1310,0
|
|
20240705,163200,20492993,1310,1310,1310,1310,0
|
|
20240705,163100,20492993,1310,1310,1310,1310,0
|
|
20240705,163000,20492993,1310,1310,1310,1310,0
|
|
20240705,162900,20492993,1310,1310,1310,1310,0
|
|
20240705,162800,20492993,1310,1310,1310,1310,0
|
|
20240705,162700,20492993,1310,1310,1310,1310,0
|
|
20240705,162600,20492993,1310,1310,1310,1310,0
|
|
20240705,162500,20492993,1310,1310,1310,1310,0
|
|
20240705,162400,20492993,1310,1310,1310,1310,0
|
|
20240705,162300,20492993,1310,1310,1310,1310,0
|
|
20240705,162200,20492993,1310,1310,1310,1310,0
|
|
20240705,162100,20492993,1310,1310,1310,1310,0
|
|
20240705,162000,20492993,1310,1310,1310,1310,0
|
|
20240705,161900,20492993,1310,1310,1310,1310,0
|
|
20240705,161800,20492993,1310,1310,1310,1310,0
|
|
20240705,161700,20492993,1310,1310,1310,1310,0
|
|
20240705,161600,20492993,1310,1310,1310,1310,740
|
|
20240705,161500,20492993,1310,1310,1310,1310,0
|
|
20240705,161400,20492993,1310,1310,1310,1310,0
|
|
20240705,161300,20492993,1310,1310,1310,1310,0
|
|
20240705,161200,20492993,1310,1310,1310,1310,0
|
|
20240705,161100,20492993,1310,1310,1310,1310,0
|
|
20240705,161000,20492993,1310,1310,1310,1310,0
|
|
20240705,160900,20492993,1310,1310,1310,1310,0
|
|
20240705,160800,20492993,1310,1310,1310,1310,0
|
|
20240705,160700,20492993,1310,1310,1310,1310,0
|
|
20240705,160600,20492993,1310,1310,1310,1310,0
|
|
20240705,160500,20492993,1310,1310,1310,1310,0
|
|
20240705,160400,20492993,1310,1310,1310,1310,0
|
|
20240705,160300,20492993,1310,1310,1310,1310,0
|
|
20240705,160200,20492993,1310,1310,1310,1310,0
|
|
20240705,160100,20492993,1310,1310,1310,1310,0
|
|
20240705,160000,20492993,1310,1310,1310,1310,0
|
|
20240705,155900,20492993,1310,1310,1310,1310,0
|
|
20240705,155800,20492993,1310,1310,1310,1310,0
|
|
20240705,155700,20492993,1310,1310,1310,1310,0
|
|
20240705,155600,20492993,1310,1310,1310,1310,0
|
|
20240705,155500,20492993,1310,1310,1310,1310,0
|
|
20240705,155400,20492993,1310,1310,1310,1310,0
|
|
20240705,155300,20492993,1310,1310,1310,1310,0
|
|
20240705,155200,20492993,1310,1310,1310,1310,0
|
|
20240705,155100,20492993,1310,1310,1310,1310,0
|
|
20240705,155000,20492993,1310,1310,1310,1310,0
|
|
20240705,154900,20492993,1310,1310,1310,1310,0
|
|
20240705,154800,20492993,1310,1310,1310,1310,0
|
|
20240705,154700,20492993,1310,1310,1310,1310,0
|
|
20240705,154600,20492993,1310,1310,1310,1310,740
|
|
20240705,154500,20492993,1310,1310,1310,1310,0
|
|
20240705,154400,20492993,1310,1310,1310,1310,0
|
|
20240705,154300,20492993,1310,1310,1310,1310,0
|
|
20240705,154200,20492993,1310,1310,1310,1310,0
|
|
20240705,154100,20492993,1310,1310,1310,1310,0
|
|
20240705,154000,20492993,1310,1310,1310,1310,0
|
|
20240705,153900,20492993,1310,1310,1310,1310,0
|
|
20240705,153800,20492993,1310,1310,1310,1310,0
|
|
20240705,153700,20492993,1310,1310,1310,1310,0
|
|
20240705,153600,20492993,1310,1310,1310,1310,0
|
|
20240705,153500,20492993,1310,1310,1310,1310,0
|
|
20240705,153400,20492993,1310,1310,1310,1310,0
|
|
20240705,153300,20492993,1310,1310,1310,1310,0
|
|
20240705,153200,20492993,1310,1310,1310,1310,0
|
|
20240705,153100,20492993,1310,1310,1310,1310,0
|
|
20240705,153000,20492993,1310,1310,1310,1310,740
|
|
20240705,152900,19523593,1305,1305,1305,1305,0
|
|
20240705,152800,19523593,1305,1305,1305,1305,0
|
|
20240705,152700,19523593,1305,1305,1305,1305,0
|
|
20240705,152600,19523593,1305,1305,1305,1305,0
|
|
20240705,152500,19523593,1305,1305,1305,1305,0
|
|
20240705,152400,19523593,1305,1305,1305,1305,0
|
|
20240705,152300,19523593,1305,1305,1305,1305,0
|
|
20240705,152200,19523593,1305,1305,1305,1305,0
|
|
20240705,152100,19523593,1305,1305,1305,1305,0
|
|
20240705,152000,19523593,1305,1305,1305,1305,0
|
|
20240705,151900,19523593,1305,1305,1305,1305,0
|
|
20240705,151800,19523593,1305,1305,1305,1305,0
|
|
20240705,151700,19523593,1305,1305,1305,1305,0
|
|
20240705,151600,19523593,1305,1305,1305,1305,0
|
|
20240705,151500,19523593,1305,1305,1305,1305,0
|
|
20240705,151400,19523593,1305,1305,1305,1305,0
|
|
20240705,151300,19523593,1305,1305,1305,1305,0
|
|
20240705,151200,19523593,1305,1305,1305,1305,0
|
|
20240705,151100,19523593,1305,1305,1305,1305,0
|
|
20240705,151000,19523593,1305,1305,1305,1305,1
|
|
20240705,150900,19522288,1305,1305,1305,1305,1
|
|
20240705,150800,19520983,1310,1310,1310,1310,0
|
|
20240705,150700,19520983,1310,1310,1310,1310,59
|
|
20240705,150600,19443693,1305,1305,1305,1305,0
|
|
20240705,150500,19443693,1305,1305,1305,1305,0
|
|
20240705,150400,19443693,1305,1305,1305,1305,13
|
|
20240705,150300,19426728,1311,1311,1311,1311,0
|
|
20240705,150200,19426728,1311,1311,1311,1311,0
|
|
20240705,150100,19426728,1311,1311,1311,1311,0
|
|
20240705,150000,19426728,1311,1311,1311,1311,0
|
|
20240705,145900,19426728,1311,1311,1311,1311,0
|
|
20240705,145800,19426728,1311,1311,1311,1311,0
|
|
20240705,145700,19426728,1311,1311,1311,1311,0
|
|
20240705,145600,19426728,1311,1311,1311,1311,0
|
|
20240705,145500,19426728,1311,1311,1311,1311,0
|
|
20240705,145400,19426728,1311,1311,1311,1311,0
|
|
20240705,145300,19426728,1311,1311,1311,1311,0
|
|
20240705,145200,19426728,1311,1311,1311,1311,5
|
|
20240705,145100,19420173,1311,1311,1311,1311,0
|
|
20240705,145000,19420173,1311,1311,1311,1311,0
|
|
20240705,144900,19420173,1311,1311,1311,1311,0
|
|
20240705,144800,19420173,1311,1311,1311,1311,0
|
|
20240705,144700,19420173,1311,1311,1311,1311,0
|
|
20240705,144600,19420173,1311,1311,1311,1311,0
|
|
20240705,144500,19420173,1311,1311,1311,1311,11
|
|
20240705,144400,19405752,1311,1311,1311,1311,54
|
|
20240705,144300,19334958,1311,1310,1311,1310,48
|
|
20240705,144200,19272063,1311,1311,1311,1311,0
|
|
20240705,144100,19272063,1311,1311,1311,1311,0
|
|
20240705,144000,19272063,1311,1311,1311,1311,0
|
|
20240705,143900,19272063,1311,1311,1311,1311,0
|
|
20240705,143800,19272063,1311,1311,1311,1311,0
|
|
20240705,143700,19272063,1311,1311,1311,1311,0
|
|
20240705,143600,19272063,1311,1311,1311,1311,0
|
|
20240705,143500,19272063,1311,1311,1311,1311,0
|
|
20240705,143400,19272063,1311,1311,1311,1311,0
|
|
20240705,143300,19272063,1311,1311,1311,1311,0
|
|
20240705,143200,19272063,1311,1311,1311,1311,0
|
|
20240705,143100,19272063,1311,1311,1311,1311,0
|
|
20240705,143000,19272063,1311,1311,1311,1311,0
|
|
20240705,142900,19272063,1311,1311,1311,1311,0
|
|
20240705,142800,19272063,1311,1311,1311,1311,0
|
|
20240705,142700,19272063,1311,1311,1311,1311,0
|
|
20240705,142600,19272063,1311,1311,1311,1311,0
|
|
20240705,142500,19272063,1311,1311,1311,1311,0
|
|
20240705,142400,19272063,1311,1311,1311,1311,0
|
|
20240705,142300,19272063,1311,1311,1311,1311,0
|
|
20240705,142200,19272063,1311,1311,1311,1311,0
|
|
20240705,142100,19272063,1311,1311,1311,1311,0
|
|
20240705,142000,19272063,1311,1311,1311,1311,0
|
|
20240705,141900,19272063,1311,1311,1311,1311,54
|
|
20240705,141800,19201269,1311,1311,1311,1309,569
|
|
20240705,141700,18456410,1310,1310,1310,1310,0
|
|
20240705,141600,18456410,1310,1310,1310,1310,0
|
|
20240705,141500,18456410,1310,1310,1310,1310,0
|
|
20240705,141400,18456410,1310,1310,1310,1310,0
|
|
20240705,141300,18456410,1310,1310,1310,1310,5
|
|
20240705,141200,18449860,1309,1309,1309,1309,0
|
|
20240705,141100,18449860,1309,1309,1309,1309,0
|
|
20240705,141000,18449860,1309,1309,1309,1309,0
|
|
20240705,140900,18449860,1309,1309,1309,1309,0
|
|
20240705,140800,18449860,1309,1309,1309,1309,0
|
|
20240705,140700,18449860,1309,1309,1309,1309,0
|
|
20240705,140600,18449860,1309,1309,1309,1309,0
|
|
20240705,140500,18449860,1309,1309,1309,1309,0
|
|
20240705,140400,18449860,1309,1309,1309,1309,0
|
|
20240705,140300,18449860,1309,1309,1309,1309,0
|
|
20240705,140200,18449860,1309,1309,1309,1309,0
|
|
20240705,140100,18449860,1309,1309,1309,1309,0
|
|
20240705,140000,18449860,1309,1309,1309,1309,0
|
|
20240705,135900,18449860,1309,1309,1309,1309,0
|
|
20240705,135800,18449860,1309,1309,1309,1309,0
|
|
20240705,135700,18449860,1309,1309,1309,1309,0
|
|
20240705,135600,18449860,1309,1309,1309,1309,0
|
|
20240705,135500,18449860,1309,1309,1309,1309,0
|
|
20240705,135400,18449860,1309,1309,1309,1309,0
|
|
20240705,135300,18449860,1309,1309,1309,1309,0
|
|
20240705,135200,18449860,1309,1309,1309,1309,0
|
|
20240705,135100,18449860,1309,1309,1309,1309,0
|
|
20240705,135000,18449860,1309,1309,1309,1309,0
|
|
20240705,134900,18449860,1309,1309,1309,1309,0
|
|
20240705,134800,18449860,1309,1309,1309,1309,0
|
|
20240705,134700,18449860,1309,1309,1309,1309,0
|
|
20240705,134600,18449860,1309,1309,1309,1309,0
|
|
20240705,134500,18449860,1309,1309,1309,1309,0
|
|
20240705,134400,18449860,1309,1309,1309,1309,0
|
|
20240705,134300,18449860,1309,1309,1309,1309,0
|
|
20240705,134200,18449860,1309,1309,1309,1309,0
|
|
20240705,134100,18449860,1309,1309,1309,1309,0
|
|
20240705,134000,18449860,1309,1309,1309,1309,0
|
|
20240705,133900,18449860,1309,1309,1309,1309,0
|
|
20240705,133800,18449860,1309,1309,1309,1309,6
|
|
20240705,133700,18442006,1308,1307,1308,1307,92
|
|
20240705,133600,18321676,1306,1306,1306,1306,0
|
|
20240705,133500,18321676,1306,1306,1306,1306,0
|
|
20240705,133400,18321676,1306,1306,1306,1306,0
|
|
20240705,133300,18321676,1306,1306,1306,1306,0
|
|
20240705,133200,18321676,1306,1306,1306,1306,0
|
|
20240705,133100,18321676,1306,1306,1306,1306,0
|
|
20240705,133000,18321676,1306,1306,1306,1306,0
|
|
20240705,132900,18321676,1306,1306,1306,1306,0
|
|
20240705,132800,18321676,1306,1306,1306,1306,0
|
|
20240705,132700,18321676,1306,1305,1306,1305,11
|
|
20240705,132600,18307316,1302,1302,1302,1302,0
|
|
20240705,132500,18307316,1302,1302,1302,1302,0
|
|
20240705,132400,18307316,1302,1302,1302,1302,0
|
|
20240705,132300,18307316,1302,1302,1302,1302,0
|
|
20240705,132200,18307316,1302,1302,1302,1302,0
|
|
20240705,132100,18307316,1302,1302,1302,1302,0
|
|
20240705,132000,18307316,1302,1302,1302,1302,0
|
|
20240705,131900,18307316,1302,1302,1302,1302,0
|
|
20240705,131800,18307316,1302,1302,1302,1302,0
|
|
20240705,131700,18307316,1302,1302,1302,1302,0
|
|
20240705,131600,18307316,1302,1302,1302,1302,0
|
|
20240705,131500,18307316,1302,1302,1302,1302,0
|
|
20240705,131400,18307316,1302,1302,1302,1302,0
|
|
20240705,131300,18307316,1302,1302,1302,1302,0
|
|
20240705,131200,18307316,1302,1302,1302,1302,0
|
|
20240705,131100,18307316,1302,1302,1302,1302,0
|
|
20240705,131000,18307316,1302,1302,1302,1302,0
|
|
20240705,130900,18307316,1302,1302,1302,1302,0
|
|
20240705,130800,18307316,1302,1302,1302,1302,0
|
|
20240705,130700,18307316,1302,1302,1302,1302,0
|
|
20240705,130600,18307316,1302,1302,1302,1302,0
|
|
20240705,130500,18307316,1302,1302,1302,1302,3
|
|
20240705,130400,18303410,1302,1302,1302,1302,0
|
|
20240705,130300,18303410,1302,1302,1302,1302,0
|
|
20240705,130200,18303410,1302,1302,1302,1302,0
|
|
20240705,130100,18303410,1302,1302,1302,1302,0
|
|
20240705,130000,18303410,1302,1302,1302,1302,0
|
|
20240705,125900,18303410,1302,1302,1302,1302,0
|
|
20240705,125800,18303410,1302,1302,1302,1302,0
|
|
20240705,125700,18303410,1302,1302,1302,1302,0
|
|
20240705,125600,18303410,1302,1302,1302,1302,0
|
|
20240705,125500,18303410,1302,1302,1302,1302,0
|
|
20240705,125400,18303410,1302,1302,1302,1302,0
|
|
20240705,125300,18303410,1302,1302,1302,1302,0
|
|
20240705,125200,18303410,1302,1302,1302,1302,0
|
|
20240705,125100,18303410,1302,1304,1304,1302,4
|
|
20240705,125000,18298196,1302,1304,1304,1302,2
|
|
20240705,124900,18295590,1300,1300,1300,1300,0
|
|
20240705,124800,18295590,1300,1300,1300,1300,0
|
|
20240705,124700,18295590,1300,1304,1304,1300,2
|
|
20240705,124600,18292986,1298,1298,1298,1298,0
|
|
20240705,124500,18292986,1298,1298,1298,1298,0
|
|
20240705,124400,18292986,1298,1298,1298,1298,0
|
|
20240705,124300,18292986,1298,1298,1298,1298,0
|
|
20240705,124200,18292986,1298,1298,1298,1298,0
|
|
20240705,124100,18292986,1298,1298,1298,1298,1
|
|
20240705,124000,18291688,1301,1301,1301,1301,158
|
|
20240705,123900,18086130,1297,1297,1297,1297,0
|
|
20240705,123800,18086130,1297,1297,1297,1297,0
|
|
20240705,123700,18086130,1297,1300,1300,1297,91
|
|
20240705,123600,17967887,1300,1300,1300,1300,11
|
|
20240705,123500,17953587,1300,1300,1300,1300,0
|
|
20240705,123400,17953587,1300,1300,1300,1300,0
|
|
20240705,123300,17953587,1300,1300,1300,1300,0
|
|
20240705,123200,17953587,1300,1300,1300,1300,0
|
|
20240705,123100,17953587,1300,1300,1300,1300,0
|
|
20240705,123000,17953587,1300,1300,1300,1300,0
|
|
20240705,122900,17953587,1300,1300,1300,1300,0
|
|
20240705,122800,17953587,1300,1300,1300,1300,0
|
|
20240705,122700,17953587,1300,1300,1300,1300,0
|
|
20240705,122600,17953587,1300,1300,1300,1300,0
|
|
20240705,122500,17953587,1300,1300,1300,1300,0
|
|
20240705,122400,17953587,1300,1300,1300,1300,0
|
|
20240705,122300,17953587,1300,1300,1300,1300,0
|
|
20240705,122200,17953587,1300,1300,1300,1300,5
|
|
20240705,122100,17947087,1302,1302,1302,1302,10
|
|
20240705,122000,17934067,1300,1300,1300,1300,0
|
|
20240705,121900,17934067,1300,1300,1300,1300,0
|
|
20240705,121800,17934067,1300,1300,1300,1300,0
|
|
20240705,121700,17934067,1300,1300,1300,1300,1
|
|
20240705,121600,17932767,1300,1300,1300,1300,1
|
|
20240705,121500,17931467,1301,1301,1301,1301,40
|
|
20240705,121400,17879427,1301,1301,1301,1301,0
|
|
20240705,121300,17879427,1301,1301,1301,1301,0
|
|
20240705,121200,17879427,1301,1301,1301,1301,0
|
|
20240705,121100,17879427,1301,1301,1301,1301,0
|
|
20240705,121000,17879427,1301,1301,1301,1301,0
|
|
20240705,120900,17879427,1301,1301,1301,1301,0
|
|
20240705,120800,17879427,1301,1301,1301,1301,0
|
|
20240705,120700,17879427,1301,1301,1301,1301,0
|
|
20240705,120600,17879427,1301,1301,1301,1301,0
|
|
20240705,120500,17879427,1301,1301,1301,1301,0
|
|
20240705,120400,17879427,1301,1301,1301,1301,0
|
|
20240705,120300,17879427,1301,1301,1301,1301,0
|
|
20240705,120200,17879427,1301,1301,1301,1301,1
|
|
20240705,120100,17878126,1303,1303,1303,1303,0
|
|
20240705,120000,17878126,1303,1303,1303,1303,5
|
|
20240705,115900,17871611,1301,1301,1301,1301,0
|
|
20240705,115800,17871611,1301,1301,1301,1301,0
|
|
20240705,115700,17871611,1301,1301,1301,1301,0
|
|
20240705,115600,17871611,1301,1301,1301,1301,0
|
|
20240705,115500,17871611,1301,1301,1301,1301,0
|
|
20240705,115400,17871611,1301,1301,1301,1301,0
|
|
20240705,115300,17871611,1301,1301,1301,1301,0
|
|
20240705,115200,17871611,1301,1301,1301,1301,0
|
|
20240705,115100,17871611,1301,1301,1301,1301,0
|
|
20240705,115000,17871611,1301,1301,1301,1301,0
|
|
20240705,114900,17871611,1301,1301,1301,1301,0
|
|
20240705,114800,17871611,1301,1301,1301,1301,0
|
|
20240705,114700,17871611,1301,1301,1301,1301,0
|
|
20240705,114600,17871611,1301,1301,1301,1301,0
|
|
20240705,114500,17871611,1301,1301,1301,1301,0
|
|
20240705,114400,17871611,1301,1301,1301,1301,0
|
|
20240705,114300,17871611,1301,1301,1301,1301,0
|
|
20240705,114200,17871611,1301,1301,1301,1301,0
|
|
20240705,114100,17871611,1301,1301,1301,1301,0
|
|
20240705,114000,17871611,1301,1301,1301,1301,0
|
|
20240705,113900,17871611,1301,1301,1301,1301,0
|
|
20240705,113800,17871611,1301,1301,1301,1301,0
|
|
20240705,113700,17871611,1301,1301,1301,1301,0
|
|
20240705,113600,17871611,1301,1301,1301,1301,0
|
|
20240705,113500,17871611,1301,1301,1301,1301,0
|
|
20240705,113400,17871611,1301,1301,1301,1301,0
|
|
20240705,113300,17871611,1301,1301,1301,1301,0
|
|
20240705,113200,17871611,1301,1301,1301,1301,0
|
|
20240705,113100,17871611,1301,1301,1301,1301,0
|
|
20240705,113000,17871611,1301,1301,1301,1301,0
|
|
20240705,112900,17871611,1301,1301,1301,1301,0
|
|
20240705,112800,17871611,1301,1301,1301,1301,0
|
|
20240705,112700,17871611,1301,1301,1301,1301,0
|
|
20240705,112600,17871611,1301,1301,1301,1301,0
|
|
20240705,112500,17871611,1301,1301,1301,1301,10
|
|
20240705,112400,17858601,1300,1298,1300,1298,3
|
|
20240705,112300,17854703,1298,1298,1298,1298,0
|
|
20240705,112200,17854703,1298,1299,1299,1298,11
|
|
20240705,112100,17840415,1295,1295,1295,1295,0
|
|
20240705,112000,17840415,1295,1295,1295,1295,0
|
|
20240705,111900,17840415,1295,1295,1295,1295,0
|
|
20240705,111800,17840415,1295,1295,1295,1295,0
|
|
20240705,111700,17840415,1295,1295,1295,1295,0
|
|
20240705,111600,17840415,1295,1295,1295,1295,1
|
|
20240705,111500,17839120,1294,1294,1294,1294,0
|
|
20240705,111400,17839120,1294,1294,1294,1294,0
|
|
20240705,111300,17839120,1294,1294,1294,1294,0
|
|
20240705,111200,17839120,1294,1294,1294,1294,1
|
|
20240705,111100,17837826,1293,1293,1293,1293,0
|
|
20240705,111000,17837826,1293,1293,1293,1293,0
|
|
20240705,110900,17837826,1293,1293,1293,1293,0
|
|
20240705,110800,17837826,1293,1293,1293,1293,0
|
|
20240705,110700,17837826,1293,1293,1293,1293,0
|
|
20240705,110600,17837826,1293,1293,1293,1293,0
|
|
20240705,110500,17837826,1293,1293,1293,1293,0
|
|
20240705,110400,17837826,1293,1293,1293,1293,0
|
|
20240705,110300,17837826,1293,1293,1293,1293,0
|
|
20240705,110200,17837826,1293,1293,1293,1293,1
|
|
20240705,110100,17836533,1293,1293,1293,1293,0
|
|
20240705,110000,17836533,1293,1293,1293,1293,239
|
|
20240705,105900,17527506,1293,1293,1293,1293,3
|
|
20240705,105800,17523627,1293,1293,1293,1293,0
|
|
20240705,105700,17523627,1293,1293,1293,1293,1
|
|
20240705,105600,17522334,1293,1297,1297,1293,25
|
|
20240705,105500,17489955,1297,1300,1309,1297,74
|
|
20240705,105400,17393488,1293,1293,1293,1293,1
|
|
20240705,105300,17392195,1292,1292,1292,1292,0
|
|
20240705,105200,17392195,1292,1292,1292,1292,0
|
|
20240705,105100,17392195,1292,1292,1292,1292,0
|
|
20240705,105000,17392195,1292,1292,1292,1292,1
|
|
20240705,104900,17390903,1300,1294,1300,1292,1755
|
|
20240705,104800,15117912,1294,1294,1294,1294,1
|
|
20240705,104700,15116618,1300,1300,1300,1300,0
|
|
20240705,104600,15116618,1300,1300,1300,1300,70
|
|
20240705,104500,15025618,1294,1294,1294,1294,0
|
|
20240705,104400,15025618,1294,1294,1294,1294,0
|
|
20240705,104300,15025618,1294,1294,1294,1294,1
|
|
20240705,104200,15024324,1299,1299,1299,1299,0
|
|
20240705,104100,15024324,1299,1299,1299,1299,0
|
|
20240705,104000,15024324,1299,1299,1299,1299,1
|
|
20240705,103900,15023025,1291,1291,1291,1291,0
|
|
20240705,103800,15023025,1291,1291,1291,1291,0
|
|
20240705,103700,15023025,1291,1291,1291,1291,1
|
|
20240705,103600,15021734,1290,1290,1290,1290,0
|
|
20240705,103500,15021734,1290,1290,1290,1290,0
|
|
20240705,103400,15021734,1290,1290,1290,1290,1
|
|
20240705,103300,15020444,1299,1295,1299,1289,20
|
|
20240705,103200,14994510,1295,1294,1295,1289,180
|
|
20240705,103100,14761518,1295,1297,1297,1295,60
|
|
20240705,103000,14683810,1297,1297,1297,1295,207
|
|
20240705,102900,14415339,1297,1297,1297,1297,0
|
|
20240705,102800,14415339,1297,1297,1297,1297,0
|
|
20240705,102700,14415339,1297,1300,1300,1297,16
|
|
20240705,102600,14394557,1310,1310,1310,1310,0
|
|
20240705,102500,14394557,1310,1299,1310,1297,304
|
|
20240705,102400,13997209,1300,1300,1300,1300,0
|
|
20240705,102300,13997209,1300,1300,1300,1300,0
|
|
20240705,102200,13997209,1300,1300,1300,1300,0
|
|
20240705,102100,13997209,1300,1300,1300,1300,0
|
|
20240705,102000,13997209,1300,1300,1300,1300,0
|
|
20240705,101900,13997209,1300,1300,1300,1300,0
|
|
20240705,101800,13997209,1300,1303,1303,1300,141
|
|
20240705,101700,13813903,1304,1304,1304,1304,0
|
|
20240705,101600,13813903,1304,1304,1304,1304,0
|
|
20240705,101500,13813903,1304,1304,1304,1304,0
|
|
20240705,101400,13813903,1304,1304,1304,1304,0
|
|
20240705,101300,13813903,1304,1304,1304,1304,0
|
|
20240705,101200,13813903,1304,1304,1304,1304,0
|
|
20240705,101100,13813903,1304,1304,1304,1304,0
|
|
20240705,101000,13813903,1304,1304,1304,1304,5
|
|
20240705,100900,13807383,1304,1304,1304,1304,1
|
|
20240705,100800,13806079,1300,1300,1300,1300,0
|
|
20240705,100700,13806079,1300,1300,1300,1300,0
|
|
20240705,100600,13806079,1300,1300,1300,1300,0
|
|
20240705,100500,13806079,1300,1300,1300,1300,0
|
|
20240705,100400,13806079,1300,1295,1300,1294,58
|
|
20240705,100300,13730700,1300,1300,1300,1300,42
|
|
20240705,100200,13676100,1295,1295,1295,1295,0
|
|
20240705,100100,13676100,1295,1299,1299,1295,20
|
|
20240705,100000,13650164,1299,1300,1300,1299,8
|
|
20240705,095900,13639768,1300,1300,1300,1300,1
|
|
20240705,095800,13638468,1310,1293,1310,1293,732
|
|
20240705,095700,12685917,1293,1291,1293,1291,13
|
|
20240705,095600,12669116,1290,1290,1290,1290,0
|
|
20240705,095500,12669116,1290,1289,1290,1289,239
|
|
20240705,095400,12360810,1290,1290,1290,1290,57
|
|
20240705,095300,12287280,1290,1290,1290,1290,0
|
|
20240705,095200,12287280,1290,1289,1290,1289,2
|
|
20240705,095100,12284701,1288,1287,1288,1287,2
|
|
20240705,095000,12282126,1285,1285,1285,1285,0
|
|
20240705,094900,12282126,1285,1285,1285,1285,0
|
|
20240705,094800,12282126,1285,1285,1285,1285,1
|
|
20240705,094700,12280841,1283,1287,1290,1283,236
|
|
20240705,094600,11977607,1282,1286,1291,1282,31
|
|
20240705,094500,11937627,1281,1281,1281,1280,1504
|
|
20240705,094400,10011103,1280,1288,1288,1280,667
|
|
20240705,094300,9155537,1297,1294,1298,1294,26
|
|
20240705,094200,9121838,1294,1282,1294,1282,211
|
|
20240705,094100,8850010,1288,1287,1288,1283,518
|
|
20240705,094000,8182964,1283,1313,1313,1269,3516
|
|
20240705,093900,3650646,1320,1313,1320,1313,151
|
|
20240705,093800,3452376,1322,1322,1322,1322,0
|
|
20240705,093700,3452376,1322,1322,1322,1322,0
|
|
20240705,093600,3452376,1322,1318,1323,1318,11
|
|
20240705,093500,3437864,1318,1318,1318,1318,100
|
|
20240705,093400,3306064,1318,1318,1318,1317,6
|
|
20240705,093300,3298157,1318,1320,1320,1313,587
|
|
20240705,093200,2524724,1325,1320,1325,1320,2
|
|
20240705,093100,2522079,1325,1325,1325,1325,0
|
|
20240705,093000,2522079,1325,1325,1325,1325,0
|
|
20240705,092900,2522079,1325,1325,1325,1325,0
|
|
20240705,092800,2522079,1325,1325,1325,1325,1
|
|
20240705,092700,2520754,1320,1320,1320,1320,1
|
|
20240705,092600,2519434,1330,1330,1330,1330,0
|
|
20240705,092500,2519434,1330,1330,1330,1330,0
|
|
20240705,092400,2519434,1330,1330,1330,1330,0
|
|
20240705,092300,2519434,1330,1330,1330,1330,23
|
|
20240705,092200,2488844,1330,1330,1330,1330,0
|
|
20240705,092100,2488844,1330,1330,1330,1330,0
|
|
20240705,092000,2488844,1330,1330,1330,1330,0
|
|
20240705,091900,2488844,1330,1330,1330,1330,0
|
|
20240705,091800,2488844,1330,1325,1330,1320,500
|
|
20240705,091700,1828319,1330,1330,1330,1330,0
|
|
20240705,091600,1828319,1330,1330,1330,1330,0
|
|
20240705,091500,1828319,1330,1330,1330,1330,0
|
|
20240705,091400,1828319,1330,1330,1330,1330,1
|
|
20240705,091300,1826989,1325,1325,1325,1325,0
|
|
20240705,091200,1826989,1325,1325,1325,1325,120
|
|
20240705,091100,1667989,1326,1326,1326,1326,20
|
|
20240705,091000,1641469,1333,1333,1333,1333,0
|
|
20240705,090900,1641469,1333,1333,1333,1333,0
|
|
20240705,090800,1641469,1333,1333,1333,1333,0
|
|
20240705,090700,1641469,1333,1331,1333,1331,10
|
|
20240705,090600,1628152,1331,1330,1331,1330,14
|
|
20240705,090500,1609531,1330,1330,1330,1330,0
|
|
20240705,090400,1609531,1330,1330,1330,1330,0
|
|
20240705,090300,1609531,1330,1330,1330,1330,58
|
|
20240705,090200,1532391,1330,1330,1330,1330,0
|
|
20240705,090100,1532391,1330,1320,1330,1320,765
|
|
20240705,090000,521795,1321,1321,1321,1321,395
|