675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,201200,188820398,1005,1005,1005,1005,160
|
|
20240704,201100,188820398,1005,1005,1005,1005,0
|
|
20240704,201000,188820398,1005,1005,1005,1005,0
|
|
20240704,200900,188820398,1005,1005,1005,1005,0
|
|
20240704,200800,188820398,1005,1005,1005,1005,0
|
|
20240704,200700,188820398,1005,1005,1005,1005,0
|
|
20240704,200600,188820398,1005,1005,1005,1005,0
|
|
20240704,200500,188820398,1005,1005,1005,1005,0
|
|
20240704,200400,188820398,1005,1005,1005,1005,0
|
|
20240704,200300,188820398,1005,1005,1005,1005,0
|
|
20240704,200200,188820398,1005,1005,1005,1005,0
|
|
20240704,200100,188820398,1005,1005,1005,1005,0
|
|
20240704,200000,188820398,1005,1005,1005,1005,0
|
|
20240704,195900,188820398,1005,1005,1005,1005,0
|
|
20240704,195800,188820398,1005,1005,1005,1005,0
|
|
20240704,195700,188820398,1005,1005,1005,1005,0
|
|
20240704,195600,188820398,1005,1005,1005,1005,0
|
|
20240704,195500,188820398,1005,1005,1005,1005,0
|
|
20240704,195400,188820398,1005,1005,1005,1005,0
|
|
20240704,195300,188820398,1005,1005,1005,1005,0
|
|
20240704,195200,188820398,1005,1005,1005,1005,0
|
|
20240704,195100,188820398,1005,1005,1005,1005,0
|
|
20240704,195000,188820398,1005,1005,1005,1005,0
|
|
20240704,194900,188820398,1005,1005,1005,1005,0
|
|
20240704,194800,188820398,1005,1005,1005,1005,0
|
|
20240704,194700,188820398,1005,1005,1005,1005,0
|
|
20240704,194600,188820398,1005,1005,1005,1005,0
|
|
20240704,194500,188820398,1005,1005,1005,1005,0
|
|
20240704,194400,188820398,1005,1005,1005,1005,0
|
|
20240704,194300,188820398,1005,1005,1005,1005,0
|
|
20240704,194200,188820398,1005,1005,1005,1005,160
|
|
20240704,194100,188820398,1005,1005,1005,1005,0
|
|
20240704,194000,188820398,1005,1005,1005,1005,0
|
|
20240704,193900,188820398,1005,1005,1005,1005,0
|
|
20240704,193800,188820398,1005,1005,1005,1005,0
|
|
20240704,193700,188820398,1005,1005,1005,1005,0
|
|
20240704,193600,188820398,1005,1005,1005,1005,0
|
|
20240704,193500,188820398,1005,1005,1005,1005,0
|
|
20240704,193400,188820398,1005,1005,1005,1005,0
|
|
20240704,193300,188820398,1005,1005,1005,1005,0
|
|
20240704,193200,188820398,1005,1005,1005,1005,0
|
|
20240704,193100,188820398,1005,1005,1005,1005,0
|
|
20240704,193000,188820398,1005,1005,1005,1005,0
|
|
20240704,192900,188820398,1005,1005,1005,1005,0
|
|
20240704,192800,188820398,1005,1005,1005,1005,0
|
|
20240704,192700,188820398,1005,1005,1005,1005,0
|
|
20240704,192600,188820398,1005,1005,1005,1005,0
|
|
20240704,192500,188820398,1005,1005,1005,1005,0
|
|
20240704,192400,188820398,1005,1005,1005,1005,0
|
|
20240704,192300,188820398,1005,1005,1005,1005,0
|
|
20240704,192200,188820398,1005,1005,1005,1005,0
|
|
20240704,192100,188820398,1005,1005,1005,1005,0
|
|
20240704,192000,188820398,1005,1005,1005,1005,0
|
|
20240704,191900,188820398,1005,1005,1005,1005,0
|
|
20240704,191800,188820398,1005,1005,1005,1005,0
|
|
20240704,191700,188820398,1005,1005,1005,1005,0
|
|
20240704,191600,188820398,1005,1005,1005,1005,0
|
|
20240704,191500,188820398,1005,1005,1005,1005,0
|
|
20240704,191400,188820398,1005,1005,1005,1005,0
|
|
20240704,191300,188820398,1005,1005,1005,1005,0
|
|
20240704,191200,188820398,1005,1005,1005,1005,160
|
|
20240704,191100,188820398,1005,1005,1005,1005,0
|
|
20240704,191000,188820398,1005,1005,1005,1005,0
|
|
20240704,190900,188820398,1005,1005,1005,1005,0
|
|
20240704,190800,188820398,1005,1005,1005,1005,0
|
|
20240704,190700,188820398,1005,1005,1005,1005,0
|
|
20240704,190600,188820398,1005,1005,1005,1005,0
|
|
20240704,190500,188820398,1005,1005,1005,1005,0
|
|
20240704,190400,188820398,1005,1005,1005,1005,0
|
|
20240704,190300,188820398,1005,1005,1005,1005,0
|
|
20240704,190200,188820398,1005,1005,1005,1005,0
|
|
20240704,190100,188820398,1005,1005,1005,1005,0
|
|
20240704,190000,188820398,1005,1005,1005,1005,0
|
|
20240704,185900,188820398,1005,1005,1005,1005,0
|
|
20240704,185800,188820398,1005,1005,1005,1005,0
|
|
20240704,185700,188820398,1005,1005,1005,1005,0
|
|
20240704,185600,188820398,1005,1005,1005,1005,0
|
|
20240704,185500,188820398,1005,1005,1005,1005,0
|
|
20240704,185400,188820398,1005,1005,1005,1005,0
|
|
20240704,185300,188820398,1005,1005,1005,1005,0
|
|
20240704,185200,188820398,1005,1005,1005,1005,0
|
|
20240704,185100,188820398,1005,1005,1005,1005,0
|
|
20240704,185000,188820398,1005,1005,1005,1005,0
|
|
20240704,184900,188820398,1005,1005,1005,1005,0
|
|
20240704,184800,188820398,1005,1005,1005,1005,0
|
|
20240704,184700,188820398,1005,1005,1005,1005,0
|
|
20240704,184600,188820398,1005,1005,1005,1005,0
|
|
20240704,184500,188820398,1005,1005,1005,1005,0
|
|
20240704,184400,188820398,1005,1005,1005,1005,0
|
|
20240704,184300,188820398,1005,1005,1005,1005,0
|
|
20240704,184200,188820398,1005,1005,1005,1005,160
|
|
20240704,184100,188820398,1005,1005,1005,1005,0
|
|
20240704,184000,188820398,1005,1005,1005,1005,0
|
|
20240704,183900,188820398,1005,1005,1005,1005,0
|
|
20240704,183800,188820398,1005,1005,1005,1005,0
|
|
20240704,183700,188820398,1005,1005,1005,1005,0
|
|
20240704,183600,188820398,1005,1005,1005,1005,0
|
|
20240704,183500,188820398,1005,1005,1005,1005,0
|
|
20240704,183400,188820398,1005,1005,1005,1005,0
|
|
20240704,183300,188820398,1005,1005,1005,1005,0
|
|
20240704,183200,188820398,1005,1005,1005,1005,0
|
|
20240704,183100,188820398,1005,1005,1005,1005,0
|
|
20240704,183000,188820398,1005,1005,1005,1005,0
|
|
20240704,182900,188820398,1005,1005,1005,1005,0
|
|
20240704,182800,188820398,1005,1005,1005,1005,0
|
|
20240704,182700,188820398,1005,1005,1005,1005,0
|
|
20240704,182600,188820398,1005,1005,1005,1005,0
|
|
20240704,182500,188820398,1005,1005,1005,1005,0
|
|
20240704,182400,188820398,1005,1005,1005,1005,0
|
|
20240704,182300,188820398,1005,1005,1005,1005,0
|
|
20240704,182200,188820398,1005,1005,1005,1005,0
|
|
20240704,182100,188820398,1005,1005,1005,1005,0
|
|
20240704,182000,188820398,1005,1005,1005,1005,0
|
|
20240704,181900,188820398,1005,1005,1005,1005,0
|
|
20240704,181800,188820398,1005,1005,1005,1005,0
|
|
20240704,181700,188820398,1005,1005,1005,1005,0
|
|
20240704,181600,188820398,1005,1005,1005,1005,0
|
|
20240704,181500,188820398,1005,1005,1005,1005,0
|
|
20240704,181400,188820398,1005,1005,1005,1005,0
|
|
20240704,181300,188820398,1005,1005,1005,1005,0
|
|
20240704,181200,188820398,1005,1005,1005,1005,160
|
|
20240704,181100,188820398,1005,1005,1005,1005,0
|
|
20240704,181000,188820398,1005,1005,1005,1005,0
|
|
20240704,180900,188820398,1005,1005,1005,1005,0
|
|
20240704,180800,188820398,1005,1005,1005,1005,0
|
|
20240704,180700,188820398,1005,1005,1005,1005,0
|
|
20240704,180600,188820398,1005,1005,1005,1005,0
|
|
20240704,180500,188820398,1005,1005,1005,1005,0
|
|
20240704,180400,188820398,1005,1005,1005,1005,0
|
|
20240704,180300,188820398,1005,1005,1005,1005,0
|
|
20240704,180200,188820398,1005,1005,1005,1005,0
|
|
20240704,180100,188820398,1005,1005,1005,1005,0
|
|
20240704,180000,188820398,1005,1005,1005,1005,0
|
|
20240704,175900,188820398,1005,1005,1005,1005,0
|
|
20240704,175800,188820398,1005,1005,1005,1005,0
|
|
20240704,175700,188820398,1005,1005,1005,1005,0
|
|
20240704,175600,188820398,1005,1005,1005,1005,0
|
|
20240704,175500,188820398,1005,1005,1005,1005,0
|
|
20240704,175400,188820398,1005,1005,1005,1005,0
|
|
20240704,175300,188820398,1005,1005,1005,1005,0
|
|
20240704,175200,188820398,1005,1005,1005,1005,0
|
|
20240704,175100,188820398,1005,1005,1005,1005,0
|
|
20240704,175000,188820398,1005,1005,1005,1005,0
|
|
20240704,174900,188820398,1005,1005,1005,1005,0
|
|
20240704,174800,188820398,1005,1005,1005,1005,0
|
|
20240704,174700,188820398,1005,1005,1005,1005,0
|
|
20240704,174600,188820398,1005,1005,1005,1005,0
|
|
20240704,174500,188820398,1005,1005,1005,1005,0
|
|
20240704,174400,188820398,1005,1005,1005,1005,0
|
|
20240704,174300,188820398,1005,1005,1005,1005,0
|
|
20240704,174200,188820398,1005,1005,1005,1005,160
|
|
20240704,174100,188820398,1005,1005,1005,1005,0
|
|
20240704,174000,188820398,1005,1005,1005,1005,0
|
|
20240704,173900,188820398,1005,1005,1005,1005,0
|
|
20240704,173800,188820398,1005,1005,1005,1005,0
|
|
20240704,173700,188820398,1005,1005,1005,1005,0
|
|
20240704,173600,188820398,1005,1005,1005,1005,0
|
|
20240704,173500,188820398,1005,1005,1005,1005,0
|
|
20240704,173400,188820398,1005,1005,1005,1005,0
|
|
20240704,173300,188820398,1005,1005,1005,1005,0
|
|
20240704,173200,188820398,1005,1005,1005,1005,0
|
|
20240704,173100,188820398,1005,1005,1005,1005,0
|
|
20240704,173000,188820398,1005,1005,1005,1005,0
|
|
20240704,172900,188820398,1005,1005,1005,1005,0
|
|
20240704,172800,188820398,1005,1005,1005,1005,0
|
|
20240704,172700,188820398,1005,1005,1005,1005,0
|
|
20240704,172600,188820398,1005,1005,1005,1005,0
|
|
20240704,172500,188820398,1005,1005,1005,1005,0
|
|
20240704,172400,188820398,1005,1005,1005,1005,0
|
|
20240704,172300,188820398,1005,1005,1005,1005,0
|
|
20240704,172200,188820398,1005,1005,1005,1005,0
|
|
20240704,172100,188820398,1005,1005,1005,1005,0
|
|
20240704,172000,188820398,1005,1005,1005,1005,0
|
|
20240704,171900,188820398,1005,1005,1005,1005,0
|
|
20240704,171800,188820398,1005,1005,1005,1005,0
|
|
20240704,171700,188820398,1005,1005,1005,1005,0
|
|
20240704,171600,188820398,1005,1005,1005,1005,0
|
|
20240704,171500,188820398,1005,1005,1005,1005,0
|
|
20240704,171400,188820398,1005,1005,1005,1005,0
|
|
20240704,171300,188820398,1005,1005,1005,1005,0
|
|
20240704,171200,188820398,1005,1005,1005,1005,160
|
|
20240704,171100,188820398,1005,1005,1005,1005,0
|
|
20240704,171000,188820398,1005,1005,1005,1005,0
|
|
20240704,170900,188820398,1005,1005,1005,1005,0
|
|
20240704,170800,188820398,1005,1005,1005,1005,0
|
|
20240704,170700,188820398,1005,1005,1005,1005,0
|
|
20240704,170600,188820398,1005,1005,1005,1005,0
|
|
20240704,170500,188820398,1005,1005,1005,1005,0
|
|
20240704,170400,188820398,1005,1005,1005,1005,0
|
|
20240704,170300,188820398,1005,1005,1005,1005,0
|
|
20240704,170200,188820398,1005,1005,1005,1005,0
|
|
20240704,170100,188820398,1005,1005,1005,1005,0
|
|
20240704,170000,188820398,1005,1005,1005,1005,0
|
|
20240704,165900,188820398,1005,1005,1005,1005,0
|
|
20240704,165800,188820398,1005,1005,1005,1005,0
|
|
20240704,165700,188820398,1005,1005,1005,1005,0
|
|
20240704,165600,188820398,1005,1005,1005,1005,0
|
|
20240704,165500,188820398,1005,1005,1005,1005,0
|
|
20240704,165400,188820398,1005,1005,1005,1005,0
|
|
20240704,165300,188820398,1005,1005,1005,1005,0
|
|
20240704,165200,188820398,1005,1005,1005,1005,0
|
|
20240704,165100,188820398,1005,1005,1005,1005,0
|
|
20240704,165000,188820398,1005,1005,1005,1005,0
|
|
20240704,164900,188820398,1005,1005,1005,1005,0
|
|
20240704,164800,188820398,1005,1005,1005,1005,0
|
|
20240704,164700,188820398,1005,1005,1005,1005,0
|
|
20240704,164600,188820398,1005,1005,1005,1005,0
|
|
20240704,164500,188820398,1005,1005,1005,1005,0
|
|
20240704,164400,188820398,1005,1005,1005,1005,0
|
|
20240704,164300,188820398,1005,1005,1005,1005,0
|
|
20240704,164200,188820398,1005,1005,1005,1005,160
|
|
20240704,164100,188820398,1005,1005,1005,1005,0
|
|
20240704,164000,188820398,1005,1005,1005,1005,0
|
|
20240704,163900,188820398,1005,1005,1005,1005,0
|
|
20240704,163800,188820398,1005,1005,1005,1005,0
|
|
20240704,163700,188820398,1005,1005,1005,1005,0
|
|
20240704,163600,188820398,1005,1005,1005,1005,0
|
|
20240704,163500,188820398,1005,1005,1005,1005,0
|
|
20240704,163400,188820398,1005,1005,1005,1005,0
|
|
20240704,163300,188820398,1005,1005,1005,1005,0
|
|
20240704,163200,188820398,1005,1005,1005,1005,0
|
|
20240704,163100,188820398,1005,1005,1005,1005,0
|
|
20240704,163000,188820398,1005,1005,1005,1005,0
|
|
20240704,162900,188820398,1005,1005,1005,1005,0
|
|
20240704,162800,188820398,1005,1005,1005,1005,0
|
|
20240704,162700,188820398,1005,1005,1005,1005,0
|
|
20240704,162600,188820398,1005,1005,1005,1005,0
|
|
20240704,162500,188820398,1005,1005,1005,1005,0
|
|
20240704,162400,188820398,1005,1005,1005,1005,0
|
|
20240704,162300,188820398,1005,1005,1005,1005,0
|
|
20240704,162200,188820398,1005,1005,1005,1005,0
|
|
20240704,162100,188820398,1005,1005,1005,1005,0
|
|
20240704,162000,188820398,1005,1005,1005,1005,0
|
|
20240704,161900,188820398,1005,1005,1005,1005,0
|
|
20240704,161800,188820398,1005,1005,1005,1005,0
|
|
20240704,161700,188820398,1005,1005,1005,1005,0
|
|
20240704,161600,188820398,1005,1005,1005,1005,0
|
|
20240704,161500,188820398,1005,1005,1005,1005,0
|
|
20240704,161400,188820398,1005,1005,1005,1005,0
|
|
20240704,161300,188820398,1005,1005,1005,1005,0
|
|
20240704,161200,188820398,1005,1005,1005,1005,160
|
|
20240704,161100,188820398,1005,1005,1005,1005,0
|
|
20240704,161000,188820398,1005,1005,1005,1005,0
|
|
20240704,160900,188820398,1005,1005,1005,1005,0
|
|
20240704,160800,188820398,1005,1005,1005,1005,0
|
|
20240704,160700,188820398,1005,1005,1005,1005,0
|
|
20240704,160600,188820398,1005,1005,1005,1005,0
|
|
20240704,160500,188820398,1005,1005,1005,1005,0
|
|
20240704,160400,188820398,1005,1005,1005,1005,0
|
|
20240704,160300,188820398,1005,1005,1005,1005,0
|
|
20240704,160200,188820398,1005,1005,1005,1005,0
|
|
20240704,160100,188820398,1005,1005,1005,1005,0
|
|
20240704,160000,188820398,1005,1005,1005,1005,0
|
|
20240704,155900,188820398,1005,1005,1005,1005,0
|
|
20240704,155800,188820398,1005,1005,1005,1005,0
|
|
20240704,155700,188820398,1005,1005,1005,1005,0
|
|
20240704,155600,188820398,1005,1005,1005,1005,0
|
|
20240704,155500,188820398,1005,1005,1005,1005,0
|
|
20240704,155400,188820398,1005,1005,1005,1005,0
|
|
20240704,155300,188820398,1005,1005,1005,1005,0
|
|
20240704,155200,188820398,1005,1005,1005,1005,0
|
|
20240704,155100,188820398,1005,1005,1005,1005,0
|
|
20240704,155000,188820398,1005,1005,1005,1005,0
|
|
20240704,154900,188820398,1005,1005,1005,1005,0
|
|
20240704,154800,188820398,1005,1005,1005,1005,0
|
|
20240704,154700,188820398,1005,1005,1005,1005,0
|
|
20240704,154600,188820398,1005,1005,1005,1005,0
|
|
20240704,154500,188820398,1005,1005,1005,1005,0
|
|
20240704,154400,188820398,1005,1005,1005,1005,0
|
|
20240704,154300,188820398,1005,1005,1005,1005,0
|
|
20240704,154200,188820398,1005,1005,1005,1005,160
|
|
20240704,154100,188820398,1005,1005,1005,1005,0
|
|
20240704,154000,188820398,1005,1005,1005,1005,0
|
|
20240704,153900,188820398,1005,1005,1005,1005,0
|
|
20240704,153800,188820398,1005,1005,1005,1005,0
|
|
20240704,153700,188820398,1005,1005,1005,1005,0
|
|
20240704,153600,188820398,1005,1005,1005,1005,0
|
|
20240704,153500,188820398,1005,1005,1005,1005,0
|
|
20240704,153400,188820398,1005,1005,1005,1005,0
|
|
20240704,153300,188820398,1005,1005,1005,1005,0
|
|
20240704,153200,188820398,1005,1005,1005,1005,0
|
|
20240704,153100,188820398,1005,1005,1005,1005,0
|
|
20240704,153000,188820398,1005,1005,1005,1005,160
|
|
20240704,152900,188659598,1005,1005,1005,1005,0
|
|
20240704,152800,188659598,1005,1005,1005,1005,0
|
|
20240704,152700,188659598,1005,1005,1005,1005,0
|
|
20240704,152600,188659598,1005,1005,1005,1005,0
|
|
20240704,152500,188659598,1005,1005,1005,1005,0
|
|
20240704,152400,188659598,1005,1005,1005,1005,0
|
|
20240704,152300,188659598,1005,1005,1005,1005,0
|
|
20240704,152200,188659598,1005,1005,1005,1005,0
|
|
20240704,152100,188659598,1005,1005,1005,1005,0
|
|
20240704,152000,188659598,1005,1005,1005,1005,0
|
|
20240704,151900,188659598,1005,1001,1005,1000,1337
|
|
20240704,151800,187321555,1001,1001,1001,1001,1
|
|
20240704,151700,187320554,1001,1000,1001,1000,2003
|
|
20240704,151600,185317551,1001,1000,1001,1000,10017
|
|
20240704,151500,175300538,1001,1000,1001,999,228
|
|
20240704,151400,175072614,1001,1001,1001,1001,0
|
|
20240704,151300,175072614,1001,1001,1001,1001,0
|
|
20240704,151200,175072614,1001,1000,1001,1000,1003
|
|
20240704,151100,174069611,1001,1001,1001,1001,0
|
|
20240704,151000,174069611,1001,1000,1001,1000,54
|
|
20240704,150900,174015606,1001,1000,1001,1000,43
|
|
20240704,150800,173972601,1001,1001,1001,1001,0
|
|
20240704,150700,173972601,1001,1001,1001,1001,0
|
|
20240704,150600,173972601,1001,1001,1001,1001,10
|
|
20240704,150500,173962591,1001,1001,1001,1001,1
|
|
20240704,150400,173961590,1001,1000,1001,1000,584
|
|
20240704,150300,173377588,1001,1001,1001,1001,0
|
|
20240704,150200,173377588,1001,1001,1001,1001,515
|
|
20240704,150100,172862073,1003,1003,1003,1003,0
|
|
20240704,150000,172862073,1003,1001,1003,1001,190
|
|
20240704,145900,172671873,1001,1001,1001,1001,15
|
|
20240704,145800,172656858,1001,1001,1005,1000,10035
|
|
20240704,145700,162621783,1000,1001,1001,1000,15032
|
|
20240704,145600,147589751,1000,1000,1000,1000,10000
|
|
20240704,145500,137589751,1005,1002,1005,1000,1003
|
|
20240704,145400,136586732,1004,1002,1004,1002,6
|
|
20240704,145300,136580716,1002,1002,1002,1002,3
|
|
20240704,145200,136577710,1002,1002,1002,1002,0
|
|
20240704,145100,136577710,1002,1002,1002,1002,0
|
|
20240704,145000,136577710,1002,1002,1002,1002,2
|
|
20240704,144900,136575706,1002,1002,1002,1002,3
|
|
20240704,144800,136572700,1000,1000,1000,1000,1
|
|
20240704,144700,136571700,1005,1005,1005,1005,0
|
|
20240704,144600,136571700,1005,1005,1005,1005,0
|
|
20240704,144500,136571700,1005,1005,1005,1005,0
|
|
20240704,144400,136571700,1005,1005,1005,1005,0
|
|
20240704,144300,136571700,1005,1005,1005,1005,0
|
|
20240704,144200,136571700,1005,1005,1005,1005,0
|
|
20240704,144100,136571700,1005,1005,1005,1005,3
|
|
20240704,144000,136568685,1002,1002,1002,1002,99
|
|
20240704,143900,136469487,1002,1002,1002,1002,0
|
|
20240704,143800,136469487,1002,1002,1002,1002,0
|
|
20240704,143700,136469487,1002,1000,1002,1000,5002
|
|
20240704,143600,131467483,1002,1002,1002,1002,0
|
|
20240704,143500,131467483,1002,1002,1002,1002,0
|
|
20240704,143400,131467483,1002,1002,1002,1002,0
|
|
20240704,143300,131467483,1002,1000,1002,1000,5002
|
|
20240704,143200,126465479,1005,1005,1005,1005,0
|
|
20240704,143100,126465479,1005,1000,1005,1000,5004
|
|
20240704,143000,121461465,1002,1000,1002,1000,9998
|
|
20240704,142900,111463457,1002,1000,1002,1000,10006
|
|
20240704,142800,101457449,1005,1002,1005,1000,6005
|
|
20240704,142700,95452409,1002,1002,1002,1000,10011
|
|
20240704,142600,85441387,1002,1002,1002,1002,11
|
|
20240704,142500,85430365,1002,1002,1002,1002,2
|
|
20240704,142400,85428361,1005,1002,1005,1000,1011
|
|
20240704,142300,84417305,1005,1001,1005,1000,5004
|
|
20240704,142200,79413282,1005,1005,1005,1005,0
|
|
20240704,142100,79413282,1005,1005,1005,1005,0
|
|
20240704,142000,79413282,1005,1005,1005,1005,0
|
|
20240704,141900,79413282,1005,1000,1005,1000,2010
|
|
20240704,141800,77403234,1000,1002,1005,1000,2117
|
|
20240704,141700,75286026,1000,1000,1000,1000,2000
|
|
20240704,141600,73286026,1006,1002,1006,1000,1558
|
|
20240704,141500,71725115,1003,1002,1003,1002,1007
|
|
20240704,141400,70716097,1000,1000,1000,1000,0
|
|
20240704,141300,70716097,1000,1001,1001,1000,1000
|
|
20240704,141200,69715982,1003,1003,1003,1003,0
|
|
20240704,141100,69715982,1003,1003,1003,1003,0
|
|
20240704,141000,69715982,1003,1000,1003,1000,3005
|
|
20240704,140900,66708088,1000,1001,1001,1000,937
|
|
20240704,140800,65771086,1000,1000,1000,1000,100
|
|
20240704,140700,65671086,1001,1001,1001,1001,0
|
|
20240704,140600,65671086,1001,1001,1001,1001,200
|
|
20240704,140500,65470886,1003,1003,1003,1003,0
|
|
20240704,140400,65470886,1003,1003,1003,1003,0
|
|
20240704,140300,65470886,1003,1002,1003,1002,4
|
|
20240704,140200,65466876,1000,1002,1002,1000,3000
|
|
20240704,140100,62466376,1004,1004,1004,1004,0
|
|
20240704,140000,62466376,1004,1004,1004,1004,0
|
|
20240704,135900,62466376,1004,1004,1004,1004,0
|
|
20240704,135800,62466376,1004,1004,1004,1004,0
|
|
20240704,135700,62466376,1004,1004,1004,1004,10
|
|
20240704,135600,62456336,1004,1004,1004,1004,0
|
|
20240704,135500,62456336,1004,1004,1004,1004,0
|
|
20240704,135400,62456336,1004,1004,1004,1004,0
|
|
20240704,135300,62456336,1004,1004,1004,1004,0
|
|
20240704,135200,62456336,1004,1004,1004,1004,0
|
|
20240704,135100,62456336,1004,1004,1004,1004,0
|
|
20240704,135000,62456336,1004,1004,1004,1004,0
|
|
20240704,134900,62456336,1004,1004,1004,1004,1000
|
|
20240704,134800,61452336,1002,1002,1004,1002,1004
|
|
20240704,134700,60444378,1002,1002,1002,1002,1002
|
|
20240704,134600,59440374,1002,1002,1002,1002,2
|
|
20240704,134500,59438370,1000,1001,1001,1000,1000
|
|
20240704,134400,58438260,1003,1003,1003,1003,0
|
|
20240704,134300,58438260,1003,1003,1003,1003,0
|
|
20240704,134200,58438260,1003,1003,1003,1003,0
|
|
20240704,134100,58438260,1003,1003,1003,1003,1
|
|
20240704,134000,58437257,1002,1002,1002,1002,0
|
|
20240704,133900,58437257,1002,1002,1002,1002,10
|
|
20240704,133800,58427237,1002,1002,1002,1002,10
|
|
20240704,133700,58417217,1002,1002,1002,1002,0
|
|
20240704,133600,58417217,1002,1002,1002,1002,0
|
|
20240704,133500,58417217,1002,1002,1002,1002,0
|
|
20240704,133400,58417217,1002,1002,1002,1002,0
|
|
20240704,133300,58417217,1002,1002,1002,1002,0
|
|
20240704,133200,58417217,1002,1002,1002,1002,0
|
|
20240704,133100,58417217,1002,1002,1002,1002,0
|
|
20240704,133000,58417217,1002,1002,1002,1002,0
|
|
20240704,132900,58417217,1002,1002,1002,1002,99
|
|
20240704,132800,58318019,1002,1002,1002,1002,0
|
|
20240704,132700,58318019,1002,1002,1002,1002,0
|
|
20240704,132600,58318019,1002,1002,1002,1002,0
|
|
20240704,132500,58318019,1002,1002,1002,1002,81
|
|
20240704,132400,58236857,1004,1001,1004,1000,6001
|
|
20240704,132300,52224049,1003,1003,1003,1003,1
|
|
20240704,132200,52223046,1001,999,1001,999,221
|
|
20240704,132100,52002265,999,1001,1002,999,5830
|
|
20240704,132000,46169895,1001,1001,1004,1001,302
|
|
20240704,131900,45867587,1000,1001,1001,1000,1002
|
|
20240704,131800,44865585,1000,1002,1002,1000,1000
|
|
20240704,131700,43865336,1004,1006,1006,1002,2002
|
|
20240704,131600,41855232,1006,1005,1007,1005,1208
|
|
20240704,131500,40638981,1004,1002,1004,1002,7
|
|
20240704,131400,40631959,1001,1002,1007,1000,1528
|
|
20240704,131300,39098422,1002,1002,1002,1002,4
|
|
20240704,131200,39094414,1007,1000,1007,1000,4
|
|
20240704,131100,39090400,999,999,999,999,1000
|
|
20240704,131000,38091400,991,1006,1006,990,14000
|
|
20240704,130900,24144949,1008,1008,1008,1008,0
|
|
20240704,130800,24144949,1008,1008,1008,1008,0
|
|
20240704,130700,24144949,1008,1008,1008,1008,0
|
|
20240704,130600,24144949,1008,1008,1008,1008,0
|
|
20240704,130500,24144949,1008,1008,1008,1008,0
|
|
20240704,130400,24144949,1008,1008,1008,1008,0
|
|
20240704,130300,24144949,1008,1008,1008,1008,0
|
|
20240704,130200,24144949,1008,1008,1008,1008,0
|
|
20240704,130100,24144949,1008,1008,1008,1008,20
|
|
20240704,130000,24124789,1008,1008,1008,1008,0
|
|
20240704,125900,24124789,1008,1008,1008,1008,0
|
|
20240704,125800,24124789,1008,1008,1008,1008,0
|
|
20240704,125700,24124789,1008,1008,1008,1008,0
|
|
20240704,125600,24124789,1008,1008,1008,1008,0
|
|
20240704,125500,24124789,1008,1008,1008,1008,0
|
|
20240704,125400,24124789,1008,1008,1008,1008,0
|
|
20240704,125300,24124789,1008,1008,1008,1008,0
|
|
20240704,125200,24124789,1008,1008,1008,1008,0
|
|
20240704,125100,24124789,1008,1008,1008,1008,0
|
|
20240704,125000,24124789,1008,1008,1008,1008,0
|
|
20240704,124900,24124789,1008,1008,1008,1008,0
|
|
20240704,124800,24124789,1008,1008,1008,1008,0
|
|
20240704,124700,24124789,1008,1008,1008,1008,0
|
|
20240704,124600,24124789,1008,1008,1008,1008,0
|
|
20240704,124500,24124789,1008,1008,1008,1008,0
|
|
20240704,124400,24124789,1008,1005,1008,1005,3
|
|
20240704,124300,24121769,1005,1005,1005,1005,1
|
|
20240704,124200,24120764,1008,1008,1008,1008,0
|
|
20240704,124100,24120764,1008,1008,1008,1008,0
|
|
20240704,124000,24120764,1008,1008,1008,1008,0
|
|
20240704,123900,24120764,1008,1008,1008,1008,0
|
|
20240704,123800,24120764,1008,1008,1008,1008,0
|
|
20240704,123700,24120764,1008,1008,1008,1008,0
|
|
20240704,123600,24120764,1008,1008,1008,1008,0
|
|
20240704,123500,24120764,1008,1005,1008,1005,2
|
|
20240704,123400,24118751,1007,1007,1007,1007,0
|
|
20240704,123300,24118751,1007,1007,1007,1007,0
|
|
20240704,123200,24118751,1007,1005,1007,1005,100
|
|
20240704,123100,24018053,1008,1008,1008,1008,0
|
|
20240704,123000,24018053,1008,1008,1008,1008,0
|
|
20240704,122900,24018053,1008,1008,1008,1008,0
|
|
20240704,122800,24018053,1008,1008,1008,1008,0
|
|
20240704,122700,24018053,1008,1005,1008,1005,4
|
|
20240704,122600,24014027,1008,1005,1008,1005,4
|
|
20240704,122500,24010001,1008,1003,1008,1003,1006
|
|
20240704,122400,23000966,1003,1008,1008,1003,3
|
|
20240704,122300,22997952,1003,1002,1003,1002,111
|
|
20240704,122200,22886728,1008,1008,1008,1000,10004
|
|
20240704,122100,12859232,1006,1006,1006,1006,0
|
|
20240704,122000,12859232,1006,1008,1008,1006,105
|
|
20240704,121900,12753592,1008,1008,1008,1008,0
|
|
20240704,121800,12753592,1008,1008,1008,1008,0
|
|
20240704,121700,12753592,1008,1008,1008,1008,0
|
|
20240704,121600,12753592,1008,1008,1008,1008,0
|
|
20240704,121500,12753592,1008,1008,1008,1008,0
|
|
20240704,121400,12753592,1008,1008,1008,1008,0
|
|
20240704,121300,12753592,1008,1008,1008,1008,20
|
|
20240704,121200,12733432,1008,1008,1008,1008,0
|
|
20240704,121100,12733432,1008,1008,1008,1008,2
|
|
20240704,121000,12731416,1006,1006,1006,1006,0
|
|
20240704,120900,12731416,1006,1006,1006,1006,0
|
|
20240704,120800,12731416,1006,1006,1006,1006,0
|
|
20240704,120700,12731416,1006,1006,1006,1006,0
|
|
20240704,120600,12731416,1006,1006,1006,1006,500
|
|
20240704,120500,12228416,1008,1008,1008,1008,0
|
|
20240704,120400,12228416,1008,1008,1008,1008,0
|
|
20240704,120300,12228416,1008,1008,1008,1008,5
|
|
20240704,120200,12223376,1008,1008,1008,1008,10
|
|
20240704,120100,12213296,1008,1008,1008,1008,9
|
|
20240704,120000,12204224,1008,1008,1008,1008,2
|
|
20240704,115900,12202208,1006,1007,1007,1006,981
|
|
20240704,115800,11215122,1007,1007,1007,1007,531
|
|
20240704,115700,10680405,1007,1007,1007,1007,3
|
|
20240704,115600,10677384,1007,1007,1007,1007,0
|
|
20240704,115500,10677384,1007,1007,1007,1007,0
|
|
20240704,115400,10677384,1007,1007,1007,1007,0
|
|
20240704,115300,10677384,1007,1007,1007,1007,0
|
|
20240704,115200,10677384,1007,1007,1007,1007,6
|
|
20240704,115100,10671342,1008,1008,1008,1008,0
|
|
20240704,115000,10671342,1008,1008,1008,1008,0
|
|
20240704,114900,10671342,1008,1008,1008,1008,0
|
|
20240704,114800,10671342,1008,1008,1008,1008,0
|
|
20240704,114700,10671342,1008,1008,1008,1008,0
|
|
20240704,114600,10671342,1008,1008,1008,1008,0
|
|
20240704,114500,10671342,1008,1008,1008,1008,0
|
|
20240704,114400,10671342,1008,1006,1008,1006,3
|
|
20240704,114300,10668320,1008,1008,1008,1008,3
|
|
20240704,114200,10665296,1009,1009,1009,1009,0
|
|
20240704,114100,10665296,1009,1009,1009,1009,1
|
|
20240704,114000,10664287,1009,1009,1009,1009,5
|
|
20240704,113900,10659242,1009,1009,1009,1009,0
|
|
20240704,113800,10659242,1009,1009,1009,1009,2
|
|
20240704,113700,10657224,1008,1008,1008,1008,0
|
|
20240704,113600,10657224,1008,1008,1008,1008,1
|
|
20240704,113500,10656216,1008,1008,1009,1008,8
|
|
20240704,113400,10648151,1009,1009,1009,1009,0
|
|
20240704,113300,10648151,1009,1009,1009,1009,0
|
|
20240704,113200,10648151,1009,1009,1009,1009,0
|
|
20240704,113100,10648151,1009,1009,1009,1009,0
|
|
20240704,113000,10648151,1009,1009,1009,1009,0
|
|
20240704,112900,10648151,1009,1009,1009,1009,0
|
|
20240704,112800,10648151,1009,1009,1009,1009,0
|
|
20240704,112700,10648151,1009,1009,1009,1009,0
|
|
20240704,112600,10648151,1009,1009,1009,1009,0
|
|
20240704,112500,10648151,1009,1009,1009,1009,0
|
|
20240704,112400,10648151,1009,1009,1009,1009,0
|
|
20240704,112300,10648151,1009,1008,1009,1008,3
|
|
20240704,112200,10645125,1006,1006,1006,1006,0
|
|
20240704,112100,10645125,1006,1006,1006,1006,400
|
|
20240704,112000,10242725,1006,1008,1008,1006,1002
|
|
20240704,111900,9234709,1008,1008,1008,1008,3
|
|
20240704,111800,9231685,1008,1008,1008,1008,0
|
|
20240704,111700,9231685,1008,1008,1008,1008,0
|
|
20240704,111600,9231685,1008,1008,1008,1008,3
|
|
20240704,111500,9228661,1008,1008,1008,1008,2
|
|
20240704,111400,9226645,1008,1008,1008,1008,0
|
|
20240704,111300,9226645,1008,1008,1008,1008,0
|
|
20240704,111200,9226645,1008,1008,1008,1008,0
|
|
20240704,111100,9226645,1008,1008,1008,1008,0
|
|
20240704,111000,9226645,1008,1008,1008,1008,1
|
|
20240704,110900,9225637,1006,1006,1006,1006,0
|
|
20240704,110800,9225637,1006,1006,1006,1006,0
|
|
20240704,110700,9225637,1006,1006,1006,1006,0
|
|
20240704,110600,9225637,1006,1007,1007,1006,352
|
|
20240704,110500,8871524,1007,1007,1007,1007,0
|
|
20240704,110400,8871524,1007,1008,1008,1007,520
|
|
20240704,110300,8347879,1008,1008,1008,1008,10
|
|
20240704,110200,8337799,1009,1011,1011,1009,70
|
|
20240704,110100,8267116,1011,1011,1011,1011,0
|
|
20240704,110000,8267116,1011,1013,1013,1011,19
|
|
20240704,105900,8247884,1014,1014,1014,1014,0
|
|
20240704,105800,8247884,1014,1014,1014,1014,0
|
|
20240704,105700,8247884,1014,1014,1014,1014,0
|
|
20240704,105600,8247884,1014,1014,1014,1014,0
|
|
20240704,105500,8247884,1014,1014,1014,1014,0
|
|
20240704,105400,8247884,1014,1014,1014,1014,0
|
|
20240704,105300,8247884,1014,1014,1014,1014,0
|
|
20240704,105200,8247884,1014,1014,1014,1014,0
|
|
20240704,105100,8247884,1014,1014,1014,1014,0
|
|
20240704,105000,8247884,1014,1014,1014,1014,0
|
|
20240704,104900,8247884,1014,1014,1014,1014,0
|
|
20240704,104800,8247884,1014,1014,1014,1014,0
|
|
20240704,104700,8247884,1014,1014,1014,1014,0
|
|
20240704,104600,8247884,1014,1014,1014,1014,0
|
|
20240704,104500,8247884,1014,1014,1014,1014,0
|
|
20240704,104400,8247884,1014,1014,1014,1014,0
|
|
20240704,104300,8247884,1014,1014,1014,1014,0
|
|
20240704,104200,8247884,1014,1014,1014,1014,0
|
|
20240704,104100,8247884,1014,1014,1014,1014,0
|
|
20240704,104000,8247884,1014,1014,1014,1014,100
|
|
20240704,103900,8146484,1013,1013,1013,1013,1
|
|
20240704,103800,8145471,1014,1014,1014,1014,0
|
|
20240704,103700,8145471,1014,1014,1014,1014,770
|
|
20240704,103600,7364691,1014,1014,1014,1014,0
|
|
20240704,103500,7364691,1014,1013,1014,1013,617
|
|
20240704,103400,6739055,1014,1014,1014,1014,0
|
|
20240704,103300,6739055,1014,1014,1014,1014,0
|
|
20240704,103200,6739055,1014,1014,1014,1014,0
|
|
20240704,103100,6739055,1014,1014,1014,1014,0
|
|
20240704,103000,6739055,1014,1014,1014,1014,0
|
|
20240704,102900,6739055,1014,1014,1014,1014,0
|
|
20240704,102800,6739055,1014,1014,1014,1014,0
|
|
20240704,102700,6739055,1014,1014,1014,1014,0
|
|
20240704,102600,6739055,1014,1014,1014,1014,0
|
|
20240704,102500,6739055,1014,1014,1014,1014,0
|
|
20240704,102400,6739055,1014,1014,1014,1014,0
|
|
20240704,102300,6739055,1014,1014,1014,1014,0
|
|
20240704,102200,6739055,1014,1013,1014,1013,4
|
|
20240704,102100,6735000,1014,1014,1014,1014,0
|
|
20240704,102000,6735000,1014,1014,1014,1014,0
|
|
20240704,101900,6735000,1014,1014,1014,1014,0
|
|
20240704,101800,6735000,1014,1014,1014,1014,0
|
|
20240704,101700,6735000,1014,1014,1014,1014,0
|
|
20240704,101600,6735000,1014,1014,1014,1014,0
|
|
20240704,101500,6735000,1014,1014,1014,1014,0
|
|
20240704,101400,6735000,1014,1013,1014,1013,14
|
|
20240704,101300,6720806,1013,1013,1013,1013,0
|
|
20240704,101200,6720806,1013,1013,1013,1013,0
|
|
20240704,101100,6720806,1013,1013,1013,1013,1
|
|
20240704,101000,6719793,1011,1011,1011,1011,1
|
|
20240704,100900,6718782,1013,1013,1013,1013,0
|
|
20240704,100800,6718782,1013,1011,1013,1011,100
|
|
20240704,100700,6617484,1013,1013,1013,1013,0
|
|
20240704,100600,6617484,1013,1013,1013,1013,0
|
|
20240704,100500,6617484,1013,1013,1013,1013,0
|
|
20240704,100400,6617484,1013,1011,1013,1011,6
|
|
20240704,100300,6611408,1011,1011,1011,1011,1
|
|
20240704,100200,6610397,1011,1011,1011,1011,0
|
|
20240704,100100,6610397,1011,1011,1013,1011,12
|
|
20240704,100000,6598247,1011,1011,1011,1011,0
|
|
20240704,095900,6598247,1011,1011,1013,1011,9
|
|
20240704,095800,6589136,1013,1011,1013,1011,6
|
|
20240704,095700,6583065,1009,1009,1009,1009,2
|
|
20240704,095600,6581047,1013,1009,1013,1009,50
|
|
20240704,095500,6530401,1009,1011,1013,1009,3
|
|
20240704,095400,6527368,1013,1007,1013,1007,6
|
|
20240704,095300,6521305,1007,1010,1010,1006,2658
|
|
20240704,095200,3842413,1013,1013,1013,1013,0
|
|
20240704,095100,3842413,1013,1013,1013,1013,0
|
|
20240704,095000,3842413,1013,1013,1013,1013,0
|
|
20240704,094900,3842413,1013,1013,1013,1013,0
|
|
20240704,094800,3842413,1013,1013,1013,1013,0
|
|
20240704,094700,3842413,1013,1013,1013,1013,0
|
|
20240704,094600,3842413,1013,1010,1013,1010,3
|
|
20240704,094500,3839379,1010,1010,1010,1010,0
|
|
20240704,094400,3839379,1010,1010,1010,1010,1
|
|
20240704,094300,3838369,1009,1010,1010,1009,160
|
|
20240704,094200,3676857,1010,1010,1010,1010,292
|
|
20240704,094100,3381937,1010,1010,1010,1010,0
|
|
20240704,094000,3381937,1010,1010,1010,1010,238
|
|
20240704,093900,3141557,1010,1012,1012,1010,1100
|
|
20240704,093800,2030555,1013,1013,1013,1013,0
|
|
20240704,093700,2030555,1013,1013,1013,1013,0
|
|
20240704,093600,2030555,1013,1013,1013,1013,0
|
|
20240704,093500,2030555,1013,1013,1013,1013,0
|
|
20240704,093400,2030555,1013,1013,1013,1013,0
|
|
20240704,093300,2030555,1013,1013,1013,1013,0
|
|
20240704,093200,2030555,1013,1011,1013,1011,3
|
|
20240704,093100,2027518,1010,1011,1011,1010,401
|
|
20240704,093000,1622507,1013,1013,1013,1013,0
|
|
20240704,092900,1622507,1013,1013,1013,1013,0
|
|
20240704,092800,1622507,1013,1013,1013,1013,0
|
|
20240704,092700,1622507,1013,1013,1013,1013,0
|
|
20240704,092600,1622507,1013,1011,1013,1011,5
|
|
20240704,092500,1617446,1011,1011,1011,1011,60
|
|
20240704,092400,1556786,1011,1011,1011,1011,0
|
|
20240704,092300,1556786,1011,1011,1011,1011,31
|
|
20240704,092200,1525445,1011,1011,1011,1011,0
|
|
20240704,092100,1525445,1011,1011,1011,1011,14
|
|
20240704,092000,1511291,1011,1011,1011,1011,1
|
|
20240704,091900,1510280,1014,1014,1014,1014,0
|
|
20240704,091800,1510280,1014,1014,1014,1014,0
|
|
20240704,091700,1510280,1014,1010,1014,1010,5
|
|
20240704,091600,1505225,1010,1010,1014,1010,105
|
|
20240704,091500,1398779,1014,1014,1014,1014,0
|
|
20240704,091400,1398779,1014,1014,1014,1014,0
|
|
20240704,091300,1398779,1014,1014,1014,1014,0
|
|
20240704,091200,1398779,1014,1014,1014,1014,0
|
|
20240704,091100,1398779,1014,1009,1014,1009,3
|
|
20240704,091000,1395746,1009,1014,1014,1009,5
|
|
20240704,090900,1390685,1015,1007,1015,1006,1039
|
|
20240704,090800,344925,1006,1006,1006,1006,0
|
|
20240704,090700,344925,1006,1006,1006,1006,140
|
|
20240704,090600,204085,1014,1014,1014,1014,0
|
|
20240704,090500,204085,1014,1014,1014,1014,0
|
|
20240704,090400,204085,1014,1015,1015,1014,11
|
|
20240704,090300,192930,1015,1015,1015,1015,0
|
|
20240704,090200,192930,1015,1015,1015,1015,0
|
|
20240704,090100,192930,1015,1015,1015,1015,0
|
|
20240704,090000,192930,1015,1017,1017,1015,190
|