676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201300,77039609,1006,1006,1006,1006,305
|
|
20240705,201200,77039609,1006,1006,1006,1006,0
|
|
20240705,201100,77039609,1006,1006,1006,1006,0
|
|
20240705,201000,77039609,1006,1006,1006,1006,0
|
|
20240705,200900,77039609,1006,1006,1006,1006,0
|
|
20240705,200800,77039609,1006,1006,1006,1006,0
|
|
20240705,200700,77039609,1006,1006,1006,1006,0
|
|
20240705,200600,77039609,1006,1006,1006,1006,0
|
|
20240705,200500,77039609,1006,1006,1006,1006,0
|
|
20240705,200400,77039609,1006,1006,1006,1006,0
|
|
20240705,200300,77039609,1006,1006,1006,1006,0
|
|
20240705,200200,77039609,1006,1006,1006,1006,0
|
|
20240705,200100,77039609,1006,1006,1006,1006,0
|
|
20240705,200000,77039609,1006,1006,1006,1006,0
|
|
20240705,195900,77039609,1006,1006,1006,1006,0
|
|
20240705,195800,77039609,1006,1006,1006,1006,0
|
|
20240705,195700,77039609,1006,1006,1006,1006,0
|
|
20240705,195600,77039609,1006,1006,1006,1006,0
|
|
20240705,195500,77039609,1006,1006,1006,1006,0
|
|
20240705,195400,77039609,1006,1006,1006,1006,0
|
|
20240705,195300,77039609,1006,1006,1006,1006,0
|
|
20240705,195200,77039609,1006,1006,1006,1006,0
|
|
20240705,195100,77039609,1006,1006,1006,1006,0
|
|
20240705,195000,77039609,1006,1006,1006,1006,0
|
|
20240705,194900,77039609,1006,1006,1006,1006,0
|
|
20240705,194800,77039609,1006,1006,1006,1006,0
|
|
20240705,194700,77039609,1006,1006,1006,1006,0
|
|
20240705,194600,77039609,1006,1006,1006,1006,0
|
|
20240705,194500,77039609,1006,1006,1006,1006,0
|
|
20240705,194400,77039609,1006,1006,1006,1006,0
|
|
20240705,194300,77039609,1006,1006,1006,1006,305
|
|
20240705,194200,77039609,1006,1006,1006,1006,0
|
|
20240705,194100,77039609,1006,1006,1006,1006,0
|
|
20240705,194000,77039609,1006,1006,1006,1006,0
|
|
20240705,193900,77039609,1006,1006,1006,1006,0
|
|
20240705,193800,77039609,1006,1006,1006,1006,0
|
|
20240705,193700,77039609,1006,1006,1006,1006,0
|
|
20240705,193600,77039609,1006,1006,1006,1006,0
|
|
20240705,193500,77039609,1006,1006,1006,1006,0
|
|
20240705,193400,77039609,1006,1006,1006,1006,0
|
|
20240705,193300,77039609,1006,1006,1006,1006,0
|
|
20240705,193200,77039609,1006,1006,1006,1006,0
|
|
20240705,193100,77039609,1006,1006,1006,1006,0
|
|
20240705,193000,77039609,1006,1006,1006,1006,0
|
|
20240705,192900,77039609,1006,1006,1006,1006,0
|
|
20240705,192800,77039609,1006,1006,1006,1006,0
|
|
20240705,192700,77039609,1006,1006,1006,1006,0
|
|
20240705,192600,77039609,1006,1006,1006,1006,0
|
|
20240705,192500,77039609,1006,1006,1006,1006,0
|
|
20240705,192400,77039609,1006,1006,1006,1006,0
|
|
20240705,192300,77039609,1006,1006,1006,1006,0
|
|
20240705,192200,77039609,1006,1006,1006,1006,0
|
|
20240705,192100,77039609,1006,1006,1006,1006,0
|
|
20240705,192000,77039609,1006,1006,1006,1006,0
|
|
20240705,191900,77039609,1006,1006,1006,1006,0
|
|
20240705,191800,77039609,1006,1006,1006,1006,0
|
|
20240705,191700,77039609,1006,1006,1006,1006,0
|
|
20240705,191600,77039609,1006,1006,1006,1006,0
|
|
20240705,191500,77039609,1006,1006,1006,1006,0
|
|
20240705,191400,77039609,1006,1006,1006,1006,0
|
|
20240705,191300,77039609,1006,1006,1006,1006,305
|
|
20240705,191200,77039609,1006,1006,1006,1006,0
|
|
20240705,191100,77039609,1006,1006,1006,1006,0
|
|
20240705,191000,77039609,1006,1006,1006,1006,0
|
|
20240705,190900,77039609,1006,1006,1006,1006,0
|
|
20240705,190800,77039609,1006,1006,1006,1006,0
|
|
20240705,190700,77039609,1006,1006,1006,1006,0
|
|
20240705,190600,77039609,1006,1006,1006,1006,0
|
|
20240705,190500,77039609,1006,1006,1006,1006,0
|
|
20240705,190400,77039609,1006,1006,1006,1006,0
|
|
20240705,190300,77039609,1006,1006,1006,1006,0
|
|
20240705,190200,77039609,1006,1006,1006,1006,0
|
|
20240705,190100,77039609,1006,1006,1006,1006,0
|
|
20240705,190000,77039609,1006,1006,1006,1006,0
|
|
20240705,185900,77039609,1006,1006,1006,1006,0
|
|
20240705,185800,77039609,1006,1006,1006,1006,0
|
|
20240705,185700,77039609,1006,1006,1006,1006,0
|
|
20240705,185600,77039609,1006,1006,1006,1006,0
|
|
20240705,185500,77039609,1006,1006,1006,1006,0
|
|
20240705,185400,77039609,1006,1006,1006,1006,0
|
|
20240705,185300,77039609,1006,1006,1006,1006,0
|
|
20240705,185200,77039609,1006,1006,1006,1006,0
|
|
20240705,185100,77039609,1006,1006,1006,1006,0
|
|
20240705,185000,77039609,1006,1006,1006,1006,0
|
|
20240705,184900,77039609,1006,1006,1006,1006,0
|
|
20240705,184800,77039609,1006,1006,1006,1006,0
|
|
20240705,184700,77039609,1006,1006,1006,1006,0
|
|
20240705,184600,77039609,1006,1006,1006,1006,0
|
|
20240705,184500,77039609,1006,1006,1006,1006,0
|
|
20240705,184400,77039609,1006,1006,1006,1006,0
|
|
20240705,184300,77039609,1006,1006,1006,1006,305
|
|
20240705,184200,77039609,1006,1006,1006,1006,0
|
|
20240705,184100,77039609,1006,1006,1006,1006,0
|
|
20240705,184000,77039609,1006,1006,1006,1006,0
|
|
20240705,183900,77039609,1006,1006,1006,1006,0
|
|
20240705,183800,77039609,1006,1006,1006,1006,0
|
|
20240705,183700,77039609,1006,1006,1006,1006,0
|
|
20240705,183600,77039609,1006,1006,1006,1006,0
|
|
20240705,183500,77039609,1006,1006,1006,1006,0
|
|
20240705,183400,77039609,1006,1006,1006,1006,0
|
|
20240705,183300,77039609,1006,1006,1006,1006,0
|
|
20240705,183200,77039609,1006,1006,1006,1006,0
|
|
20240705,183100,77039609,1006,1006,1006,1006,0
|
|
20240705,183000,77039609,1006,1006,1006,1006,0
|
|
20240705,182900,77039609,1006,1006,1006,1006,0
|
|
20240705,182800,77039609,1006,1006,1006,1006,0
|
|
20240705,182700,77039609,1006,1006,1006,1006,0
|
|
20240705,182600,77039609,1006,1006,1006,1006,0
|
|
20240705,182500,77039609,1006,1006,1006,1006,0
|
|
20240705,182400,77039609,1006,1006,1006,1006,0
|
|
20240705,182300,77039609,1006,1006,1006,1006,0
|
|
20240705,182200,77039609,1006,1006,1006,1006,0
|
|
20240705,182100,77039609,1006,1006,1006,1006,0
|
|
20240705,182000,77039609,1006,1006,1006,1006,0
|
|
20240705,181900,77039609,1006,1006,1006,1006,0
|
|
20240705,181800,77039609,1006,1006,1006,1006,0
|
|
20240705,181700,77039609,1006,1006,1006,1006,0
|
|
20240705,181600,77039609,1006,1006,1006,1006,0
|
|
20240705,181500,77039609,1006,1006,1006,1006,0
|
|
20240705,181400,77039609,1006,1006,1006,1006,0
|
|
20240705,181300,77039609,1006,1006,1006,1006,305
|
|
20240705,181200,77039609,1006,1006,1006,1006,0
|
|
20240705,181100,77039609,1006,1006,1006,1006,0
|
|
20240705,181000,77039609,1006,1006,1006,1006,0
|
|
20240705,180900,77039609,1006,1006,1006,1006,0
|
|
20240705,180800,77039609,1006,1006,1006,1006,0
|
|
20240705,180700,77039609,1006,1006,1006,1006,0
|
|
20240705,180600,77039609,1006,1006,1006,1006,0
|
|
20240705,180500,77039609,1006,1006,1006,1006,0
|
|
20240705,180400,77039609,1006,1006,1006,1006,0
|
|
20240705,180300,77039609,1006,1006,1006,1006,0
|
|
20240705,180200,77039609,1006,1006,1006,1006,0
|
|
20240705,180100,77039609,1006,1006,1006,1006,0
|
|
20240705,180000,77039609,1006,1006,1006,1006,0
|
|
20240705,175900,77039609,1006,1006,1006,1006,0
|
|
20240705,175800,77039609,1006,1006,1006,1006,0
|
|
20240705,175700,77039609,1006,1006,1006,1006,0
|
|
20240705,175600,77039609,1006,1006,1006,1006,0
|
|
20240705,175500,77039609,1006,1006,1006,1006,0
|
|
20240705,175400,77039609,1006,1006,1006,1006,0
|
|
20240705,175300,77039609,1006,1006,1006,1006,0
|
|
20240705,175200,77039609,1006,1006,1006,1006,0
|
|
20240705,175100,77039609,1006,1006,1006,1006,0
|
|
20240705,175000,77039609,1006,1006,1006,1006,0
|
|
20240705,174900,77039609,1006,1006,1006,1006,0
|
|
20240705,174800,77039609,1006,1006,1006,1006,0
|
|
20240705,174700,77039609,1006,1006,1006,1006,0
|
|
20240705,174600,77039609,1006,1006,1006,1006,0
|
|
20240705,174500,77039609,1006,1006,1006,1006,0
|
|
20240705,174400,77039609,1006,1006,1006,1006,0
|
|
20240705,174300,77039609,1006,1006,1006,1006,305
|
|
20240705,174200,77039609,1006,1006,1006,1006,0
|
|
20240705,174100,77039609,1006,1006,1006,1006,0
|
|
20240705,174000,77039609,1006,1006,1006,1006,0
|
|
20240705,173900,77039609,1006,1006,1006,1006,0
|
|
20240705,173800,77039609,1006,1006,1006,1006,0
|
|
20240705,173700,77039609,1006,1006,1006,1006,0
|
|
20240705,173600,77039609,1006,1006,1006,1006,0
|
|
20240705,173500,77039609,1006,1006,1006,1006,0
|
|
20240705,173400,77039609,1006,1006,1006,1006,0
|
|
20240705,173300,77039609,1006,1006,1006,1006,0
|
|
20240705,173200,77039609,1006,1006,1006,1006,0
|
|
20240705,173100,77039609,1006,1006,1006,1006,0
|
|
20240705,173000,77039609,1006,1006,1006,1006,0
|
|
20240705,172900,77039609,1006,1006,1006,1006,0
|
|
20240705,172800,77039609,1006,1006,1006,1006,0
|
|
20240705,172700,77039609,1006,1006,1006,1006,0
|
|
20240705,172600,77039609,1006,1006,1006,1006,0
|
|
20240705,172500,77039609,1006,1006,1006,1006,0
|
|
20240705,172400,77039609,1006,1006,1006,1006,0
|
|
20240705,172300,77039609,1006,1006,1006,1006,0
|
|
20240705,172200,77039609,1006,1006,1006,1006,0
|
|
20240705,172100,77039609,1006,1006,1006,1006,0
|
|
20240705,172000,77039609,1006,1006,1006,1006,0
|
|
20240705,171900,77039609,1006,1006,1006,1006,0
|
|
20240705,171800,77039609,1006,1006,1006,1006,0
|
|
20240705,171700,77039609,1006,1006,1006,1006,0
|
|
20240705,171600,77039609,1006,1006,1006,1006,0
|
|
20240705,171500,77039609,1006,1006,1006,1006,0
|
|
20240705,171400,77039609,1006,1006,1006,1006,0
|
|
20240705,171300,77039609,1006,1006,1006,1006,305
|
|
20240705,171200,77039609,1006,1006,1006,1006,0
|
|
20240705,171100,77039609,1006,1006,1006,1006,0
|
|
20240705,171000,77039609,1006,1006,1006,1006,0
|
|
20240705,170900,77039609,1006,1006,1006,1006,0
|
|
20240705,170800,77039609,1006,1006,1006,1006,0
|
|
20240705,170700,77039609,1006,1006,1006,1006,0
|
|
20240705,170600,77039609,1006,1006,1006,1006,0
|
|
20240705,170500,77039609,1006,1006,1006,1006,0
|
|
20240705,170400,77039609,1006,1006,1006,1006,0
|
|
20240705,170300,77039609,1006,1006,1006,1006,0
|
|
20240705,170200,77039609,1006,1006,1006,1006,0
|
|
20240705,170100,77039609,1006,1006,1006,1006,0
|
|
20240705,170000,77039609,1006,1006,1006,1006,0
|
|
20240705,165900,77039609,1006,1006,1006,1006,0
|
|
20240705,165800,77039609,1006,1006,1006,1006,0
|
|
20240705,165700,77039609,1006,1006,1006,1006,0
|
|
20240705,165600,77039609,1006,1006,1006,1006,0
|
|
20240705,165500,77039609,1006,1006,1006,1006,0
|
|
20240705,165400,77039609,1006,1006,1006,1006,0
|
|
20240705,165300,77039609,1006,1006,1006,1006,0
|
|
20240705,165200,77039609,1006,1006,1006,1006,0
|
|
20240705,165100,77039609,1006,1006,1006,1006,0
|
|
20240705,165000,77039609,1006,1006,1006,1006,0
|
|
20240705,164900,77039609,1006,1006,1006,1006,0
|
|
20240705,164800,77039609,1006,1006,1006,1006,0
|
|
20240705,164700,77039609,1006,1006,1006,1006,0
|
|
20240705,164600,77039609,1006,1006,1006,1006,0
|
|
20240705,164500,77039609,1006,1006,1006,1006,0
|
|
20240705,164400,77039609,1006,1006,1006,1006,0
|
|
20240705,164300,77039609,1006,1006,1006,1006,305
|
|
20240705,164200,77039609,1006,1006,1006,1006,0
|
|
20240705,164100,77039609,1006,1006,1006,1006,0
|
|
20240705,164000,77039609,1006,1006,1006,1006,0
|
|
20240705,163900,77039609,1006,1006,1006,1006,0
|
|
20240705,163800,77039609,1006,1006,1006,1006,0
|
|
20240705,163700,77039609,1006,1006,1006,1006,0
|
|
20240705,163600,77039609,1006,1006,1006,1006,0
|
|
20240705,163500,77039609,1006,1006,1006,1006,0
|
|
20240705,163400,77039609,1006,1006,1006,1006,0
|
|
20240705,163300,77039609,1006,1006,1006,1006,0
|
|
20240705,163200,77039609,1006,1006,1006,1006,0
|
|
20240705,163100,77039609,1006,1006,1006,1006,0
|
|
20240705,163000,77039609,1006,1006,1006,1006,0
|
|
20240705,162900,77039609,1006,1006,1006,1006,0
|
|
20240705,162800,77039609,1006,1006,1006,1006,0
|
|
20240705,162700,77039609,1006,1006,1006,1006,0
|
|
20240705,162600,77039609,1006,1006,1006,1006,0
|
|
20240705,162500,77039609,1006,1006,1006,1006,0
|
|
20240705,162400,77039609,1006,1006,1006,1006,0
|
|
20240705,162300,77039609,1006,1006,1006,1006,0
|
|
20240705,162200,77039609,1006,1006,1006,1006,0
|
|
20240705,162100,77039609,1006,1006,1006,1006,0
|
|
20240705,162000,77039609,1006,1006,1006,1006,0
|
|
20240705,161900,77039609,1006,1006,1006,1006,0
|
|
20240705,161800,77039609,1006,1006,1006,1006,0
|
|
20240705,161700,77039609,1006,1006,1006,1006,0
|
|
20240705,161600,77039609,1006,1006,1006,1006,0
|
|
20240705,161500,77039609,1006,1006,1006,1006,0
|
|
20240705,161400,77039609,1006,1006,1006,1006,0
|
|
20240705,161300,77039609,1006,1006,1006,1006,305
|
|
20240705,161200,77039609,1006,1006,1006,1006,0
|
|
20240705,161100,77039609,1006,1006,1006,1006,0
|
|
20240705,161000,77039609,1006,1006,1006,1006,0
|
|
20240705,160900,77039609,1006,1006,1006,1006,0
|
|
20240705,160800,77039609,1006,1006,1006,1006,0
|
|
20240705,160700,77039609,1006,1006,1006,1006,0
|
|
20240705,160600,77039609,1006,1006,1006,1006,0
|
|
20240705,160500,77039609,1006,1006,1006,1006,0
|
|
20240705,160400,77039609,1006,1006,1006,1006,0
|
|
20240705,160300,77039609,1006,1006,1006,1006,0
|
|
20240705,160200,77039609,1006,1006,1006,1006,0
|
|
20240705,160100,77039609,1006,1006,1006,1006,0
|
|
20240705,160000,77039609,1006,1006,1006,1006,0
|
|
20240705,155900,77039609,1006,1006,1006,1006,0
|
|
20240705,155800,77039609,1006,1006,1006,1006,0
|
|
20240705,155700,77039609,1006,1006,1006,1006,0
|
|
20240705,155600,77039609,1006,1006,1006,1006,0
|
|
20240705,155500,77039609,1006,1006,1006,1006,0
|
|
20240705,155400,77039609,1006,1006,1006,1006,0
|
|
20240705,155300,77039609,1006,1006,1006,1006,0
|
|
20240705,155200,77039609,1006,1006,1006,1006,0
|
|
20240705,155100,77039609,1006,1006,1006,1006,0
|
|
20240705,155000,77039609,1006,1006,1006,1006,0
|
|
20240705,154900,77039609,1006,1006,1006,1006,0
|
|
20240705,154800,77039609,1006,1006,1006,1006,0
|
|
20240705,154700,77039609,1006,1006,1006,1006,0
|
|
20240705,154600,77039609,1006,1006,1006,1006,0
|
|
20240705,154500,77039609,1006,1006,1006,1006,0
|
|
20240705,154400,77039609,1006,1006,1006,1006,0
|
|
20240705,154300,77039609,1006,1006,1006,1006,305
|
|
20240705,154200,77039609,1006,1006,1006,1006,0
|
|
20240705,154100,77039609,1006,1006,1006,1006,0
|
|
20240705,154000,77039609,1006,1006,1006,1006,0
|
|
20240705,153900,77039609,1006,1006,1006,1006,0
|
|
20240705,153800,77039609,1006,1006,1006,1006,0
|
|
20240705,153700,77039609,1006,1006,1006,1006,0
|
|
20240705,153600,77039609,1006,1006,1006,1006,0
|
|
20240705,153500,77039609,1006,1006,1006,1006,0
|
|
20240705,153400,77039609,1006,1006,1006,1006,0
|
|
20240705,153300,77039609,1006,1006,1006,1006,0
|
|
20240705,153200,77039609,1006,1006,1006,1006,0
|
|
20240705,153100,77039609,1006,1006,1006,1006,0
|
|
20240705,153000,77039609,1006,1006,1006,1006,305
|
|
20240705,152900,76732779,1006,1006,1006,1006,0
|
|
20240705,152800,76732779,1006,1006,1006,1006,0
|
|
20240705,152700,76732779,1006,1006,1006,1006,0
|
|
20240705,152600,76732779,1006,1006,1006,1006,0
|
|
20240705,152500,76732779,1006,1006,1006,1006,0
|
|
20240705,152400,76732779,1006,1006,1006,1006,0
|
|
20240705,152300,76732779,1006,1006,1006,1006,0
|
|
20240705,152200,76732779,1006,1006,1006,1006,0
|
|
20240705,152100,76732779,1006,1006,1006,1006,0
|
|
20240705,152000,76732779,1006,1006,1006,1006,0
|
|
20240705,151900,76732779,1006,1001,1006,1001,103
|
|
20240705,151800,76629661,1001,1001,1001,1001,0
|
|
20240705,151700,76629661,1001,1002,1002,1001,960
|
|
20240705,151600,75668700,1006,1006,1006,1006,0
|
|
20240705,151500,75668700,1006,1006,1006,1006,0
|
|
20240705,151400,75668700,1006,1006,1006,1006,0
|
|
20240705,151300,75668700,1006,1006,1006,1006,0
|
|
20240705,151200,75668700,1006,1006,1006,1006,0
|
|
20240705,151100,75668700,1006,1006,1006,1006,0
|
|
20240705,151000,75668700,1006,1006,1006,1006,0
|
|
20240705,150900,75668700,1006,1006,1006,1006,0
|
|
20240705,150800,75668700,1006,1006,1006,1006,0
|
|
20240705,150700,75668700,1006,1006,1006,1006,0
|
|
20240705,150600,75668700,1006,1006,1006,1006,0
|
|
20240705,150500,75668700,1006,1006,1006,1006,0
|
|
20240705,150400,75668700,1006,1006,1006,1006,0
|
|
20240705,150300,75668700,1006,1006,1006,1006,0
|
|
20240705,150200,75668700,1006,1006,1006,1006,0
|
|
20240705,150100,75668700,1006,1006,1006,1006,1
|
|
20240705,150000,75667694,1000,1001,1001,1000,200
|
|
20240705,145900,75467495,1008,1004,1008,1004,2
|
|
20240705,145800,75465483,1000,1000,1000,1000,0
|
|
20240705,145700,75465483,1000,1000,1000,1000,0
|
|
20240705,145600,75465483,1000,1000,1000,1000,0
|
|
20240705,145500,75465483,1000,1000,1000,1000,0
|
|
20240705,145400,75465483,1000,1003,1003,1000,168
|
|
20240705,145300,75297433,1001,1001,1001,1001,3
|
|
20240705,145200,75294430,1003,1003,1003,1003,0
|
|
20240705,145100,75294430,1003,1003,1003,1003,0
|
|
20240705,145000,75294430,1003,1003,1003,1003,0
|
|
20240705,144900,75294430,1003,1003,1003,1003,1
|
|
20240705,144800,75293427,1001,1003,1003,1001,801
|
|
20240705,144700,74491624,1001,1001,1001,1001,0
|
|
20240705,144600,74491624,1001,1001,1001,1001,0
|
|
20240705,144500,74491624,1001,1002,1002,1001,500
|
|
20240705,144400,73990874,1001,1001,1001,1001,0
|
|
20240705,144300,73990874,1001,1001,1001,1001,0
|
|
20240705,144200,73990874,1001,1001,1001,1001,0
|
|
20240705,144100,73990874,1001,1001,1001,1001,0
|
|
20240705,144000,73990874,1001,1001,1001,1001,0
|
|
20240705,143900,73990874,1001,1001,1001,1001,0
|
|
20240705,143800,73990874,1001,1001,1001,1001,541
|
|
20240705,143700,73449333,1001,1001,1001,1001,0
|
|
20240705,143600,73449333,1001,1001,1001,1001,0
|
|
20240705,143500,73449333,1001,1001,1001,1001,206
|
|
20240705,143400,73243127,1001,1001,1001,1001,0
|
|
20240705,143300,73243127,1001,1000,1001,1000,27
|
|
20240705,143200,73216126,1001,1001,1001,1001,0
|
|
20240705,143100,73216126,1001,1001,1001,1001,0
|
|
20240705,143000,73216126,1001,1001,1001,1001,0
|
|
20240705,142900,73216126,1001,1001,1001,1001,0
|
|
20240705,142800,73216126,1001,1001,1001,1001,6
|
|
20240705,142700,73210120,1001,1001,1001,1001,0
|
|
20240705,142600,73210120,1001,1001,1001,1001,0
|
|
20240705,142500,73210120,1001,1001,1001,1001,0
|
|
20240705,142400,73210120,1001,1001,1001,1001,0
|
|
20240705,142300,73210120,1001,1001,1001,1001,0
|
|
20240705,142200,73210120,1001,1001,1001,1001,0
|
|
20240705,142100,73210120,1001,1001,1001,1001,0
|
|
20240705,142000,73210120,1001,1001,1001,1001,0
|
|
20240705,141900,73210120,1001,1001,1001,1001,0
|
|
20240705,141800,73210120,1001,1001,1001,1001,571
|
|
20240705,141700,72638549,1000,1000,1000,1000,0
|
|
20240705,141600,72638549,1000,1000,1000,1000,0
|
|
20240705,141500,72638549,1000,1000,1000,1000,0
|
|
20240705,141400,72638549,1000,1000,1000,1000,0
|
|
20240705,141300,72638549,1000,1000,1000,1000,0
|
|
20240705,141200,72638549,1000,1001,1001,1000,1300
|
|
20240705,141100,71338539,1002,1002,1002,1002,71
|
|
20240705,141000,71267397,1000,1000,1000,1000,0
|
|
20240705,140900,71267397,1000,1000,1000,1000,0
|
|
20240705,140800,71267397,1000,1000,1000,1000,2000
|
|
20240705,140700,69267397,1002,1000,1002,1000,63
|
|
20240705,140600,69204297,1000,1002,1002,1000,601
|
|
20240705,140500,68603089,1003,1003,1003,1003,0
|
|
20240705,140400,68603089,1003,1003,1003,1003,0
|
|
20240705,140300,68603089,1003,1003,1003,1003,0
|
|
20240705,140200,68603089,1003,1003,1003,1003,0
|
|
20240705,140100,68603089,1003,1003,1003,1003,0
|
|
20240705,140000,68603089,1003,1003,1003,1003,0
|
|
20240705,135900,68603089,1003,1003,1003,1003,0
|
|
20240705,135800,68603089,1003,1003,1003,1003,0
|
|
20240705,135700,68603089,1003,1003,1003,1003,0
|
|
20240705,135600,68603089,1003,1003,1003,1003,0
|
|
20240705,135500,68603089,1003,1003,1003,1003,0
|
|
20240705,135400,68603089,1003,1003,1003,1003,0
|
|
20240705,135300,68603089,1003,1003,1003,1003,0
|
|
20240705,135200,68603089,1003,1003,1003,1003,0
|
|
20240705,135100,68603089,1003,1003,1003,1003,0
|
|
20240705,135000,68603089,1003,1003,1003,1003,0
|
|
20240705,134900,68603089,1003,1003,1003,1003,0
|
|
20240705,134800,68603089,1003,1003,1003,1003,0
|
|
20240705,134700,68603089,1003,1003,1003,1003,0
|
|
20240705,134600,68603089,1003,1003,1003,1003,0
|
|
20240705,134500,68603089,1003,1003,1003,1003,0
|
|
20240705,134400,68603089,1003,1003,1003,1003,1
|
|
20240705,134300,68602086,1001,1001,1001,1001,0
|
|
20240705,134200,68602086,1001,1001,1001,1001,0
|
|
20240705,134100,68602086,1001,1001,1001,1001,0
|
|
20240705,134000,68602086,1001,1001,1001,1001,0
|
|
20240705,133900,68602086,1001,1001,1001,1001,0
|
|
20240705,133800,68602086,1001,1001,1001,1001,0
|
|
20240705,133700,68602086,1001,1001,1001,1001,0
|
|
20240705,133600,68602086,1001,1001,1001,1001,0
|
|
20240705,133500,68602086,1001,1001,1001,1001,0
|
|
20240705,133400,68602086,1001,1001,1001,1001,0
|
|
20240705,133300,68602086,1001,1001,1001,1001,0
|
|
20240705,133200,68602086,1001,1001,1001,1001,0
|
|
20240705,133100,68602086,1001,1001,1001,1001,0
|
|
20240705,133000,68602086,1001,1001,1001,1001,0
|
|
20240705,132900,68602086,1001,1001,1001,1001,0
|
|
20240705,132800,68602086,1001,1001,1001,1001,0
|
|
20240705,132700,68602086,1001,1001,1001,1001,0
|
|
20240705,132600,68602086,1001,1001,1001,1001,0
|
|
20240705,132500,68602086,1001,1001,1001,1001,0
|
|
20240705,132400,68602086,1001,1001,1001,1001,0
|
|
20240705,132300,68602086,1001,1001,1001,1001,0
|
|
20240705,132200,68602086,1001,1001,1001,1001,0
|
|
20240705,132100,68602086,1001,1001,1001,1001,0
|
|
20240705,132000,68602086,1001,1001,1001,1001,0
|
|
20240705,131900,68602086,1001,1001,1001,1001,0
|
|
20240705,131800,68602086,1001,1001,1001,1001,0
|
|
20240705,131700,68602086,1001,1001,1001,1001,0
|
|
20240705,131600,68602086,1001,1001,1001,1001,0
|
|
20240705,131500,68602086,1001,1001,1001,1001,5
|
|
20240705,131400,68597081,1001,1001,1001,1001,10
|
|
20240705,131300,68587071,1001,1001,1001,1001,23
|
|
20240705,131200,68564048,1001,1001,1001,1001,0
|
|
20240705,131100,68564048,1001,1001,1001,1001,0
|
|
20240705,131000,68564048,1001,1002,1002,1001,7
|
|
20240705,130900,68557036,1009,1009,1009,1009,0
|
|
20240705,130800,68557036,1009,1009,1009,1009,0
|
|
20240705,130700,68557036,1009,1009,1009,1009,0
|
|
20240705,130600,68557036,1009,1009,1009,1009,0
|
|
20240705,130500,68557036,1009,1009,1009,1009,0
|
|
20240705,130400,68557036,1009,1009,1009,1009,0
|
|
20240705,130300,68557036,1009,1009,1009,1009,0
|
|
20240705,130200,68557036,1009,1000,1009,1000,24
|
|
20240705,130100,68533014,1002,1002,1002,1002,7
|
|
20240705,130000,68526000,1002,1002,1002,1002,1
|
|
20240705,125900,68524998,1002,1002,1002,1002,1
|
|
20240705,125800,68523996,1001,1003,1003,1001,874
|
|
20240705,125700,67649102,1003,1002,1003,1002,414
|
|
20240705,125600,67234064,1002,1002,1002,1002,5
|
|
20240705,125500,67229054,1001,1001,1001,1001,1
|
|
20240705,125400,67228053,1001,1001,1002,1001,3
|
|
20240705,125300,67225049,1001,1001,1001,1001,1004
|
|
20240705,125200,66220045,1001,1001,1001,1001,3
|
|
20240705,125100,66217042,999,1001,1001,999,891
|
|
20240705,125000,65326355,999,999,999,999,0
|
|
20240705,124900,65326355,999,999,999,999,130
|
|
20240705,124800,65196485,1000,1000,1000,1000,0
|
|
20240705,124700,65196485,1000,1002,1002,1000,1000
|
|
20240705,124600,64196470,1002,1002,1002,1002,390
|
|
20240705,124500,63805690,1001,1002,1002,1001,45
|
|
20240705,124400,63760640,1002,1003,1003,1002,230
|
|
20240705,124300,63530160,1001,1001,1001,1001,0
|
|
20240705,124200,63530160,1001,1003,1003,1001,156
|
|
20240705,124100,63373853,1003,1007,1010,1002,515
|
|
20240705,124000,62857697,1005,1005,1005,1005,0
|
|
20240705,123900,62857697,1005,1005,1005,1005,2
|
|
20240705,123800,62855687,1001,1001,1001,1001,0
|
|
20240705,123700,62855687,1001,1001,1001,1001,0
|
|
20240705,123600,62855687,1001,1000,1001,998,4002
|
|
20240705,123500,58858164,1003,1003,1003,1003,0
|
|
20240705,123400,58858164,1003,1003,1003,1003,0
|
|
20240705,123300,58858164,1003,1003,1003,1003,0
|
|
20240705,123200,58858164,1003,1002,1003,1002,207
|
|
20240705,123100,58650744,1000,1004,1004,1000,2000
|
|
20240705,123000,56648325,1006,1006,1006,1006,0
|
|
20240705,122900,56648325,1006,1006,1006,1006,0
|
|
20240705,122800,56648325,1006,1006,1006,1006,0
|
|
20240705,122700,56648325,1006,1006,1006,1006,0
|
|
20240705,122600,56648325,1006,1006,1006,1006,0
|
|
20240705,122500,56648325,1006,1006,1006,1006,0
|
|
20240705,122400,56648325,1006,1006,1006,1006,1
|
|
20240705,122300,56647319,1010,1007,1010,1006,11
|
|
20240705,122200,56636247,1010,1010,1010,1010,2
|
|
20240705,122100,56634227,1004,1004,1004,1004,513
|
|
20240705,122000,56119175,1001,1009,1009,1001,5000
|
|
20240705,121900,51104810,1010,1010,1010,1010,0
|
|
20240705,121800,51104810,1010,1010,1010,1010,0
|
|
20240705,121700,51104810,1010,1010,1010,1010,0
|
|
20240705,121600,51104810,1010,1010,1010,1010,57
|
|
20240705,121500,51047240,1010,1010,1010,1010,0
|
|
20240705,121400,51047240,1010,1009,1010,1009,56
|
|
20240705,121300,50990734,1009,1009,1009,1009,0
|
|
20240705,121200,50990734,1009,1009,1009,1009,0
|
|
20240705,121100,50990734,1009,1009,1009,1009,0
|
|
20240705,121000,50990734,1009,1009,1009,1009,0
|
|
20240705,120900,50990734,1009,1009,1009,1009,0
|
|
20240705,120800,50990734,1009,1009,1009,1009,0
|
|
20240705,120700,50990734,1009,1009,1009,1009,4
|
|
20240705,120600,50986698,1009,1009,1009,1009,0
|
|
20240705,120500,50986698,1009,1009,1009,1009,10
|
|
20240705,120400,50976608,1009,1009,1009,1009,0
|
|
20240705,120300,50976608,1009,1009,1009,1009,0
|
|
20240705,120200,50976608,1009,1009,1009,1009,0
|
|
20240705,120100,50976608,1009,1009,1009,1009,0
|
|
20240705,120000,50976608,1009,1009,1009,1009,0
|
|
20240705,115900,50976608,1009,1009,1009,1009,100
|
|
20240705,115800,50875708,1009,1009,1009,1009,0
|
|
20240705,115700,50875708,1009,1009,1009,1009,0
|
|
20240705,115600,50875708,1009,1009,1009,1009,0
|
|
20240705,115500,50875708,1009,1009,1009,1009,0
|
|
20240705,115400,50875708,1009,1009,1009,1009,0
|
|
20240705,115300,50875708,1009,1009,1009,1009,0
|
|
20240705,115200,50875708,1009,1009,1009,1009,0
|
|
20240705,115100,50875708,1009,1009,1009,1009,0
|
|
20240705,115000,50875708,1009,1009,1009,1009,0
|
|
20240705,114900,50875708,1009,1009,1009,1009,2
|
|
20240705,114800,50873690,1008,1008,1008,1008,0
|
|
20240705,114700,50873690,1008,1008,1008,1008,0
|
|
20240705,114600,50873690,1008,1008,1008,1008,0
|
|
20240705,114500,50873690,1008,1008,1008,1008,0
|
|
20240705,114400,50873690,1008,1008,1008,1008,0
|
|
20240705,114300,50873690,1008,1008,1008,1008,0
|
|
20240705,114200,50873690,1008,1008,1008,1008,0
|
|
20240705,114100,50873690,1008,1008,1008,1008,10
|
|
20240705,114000,50863610,1009,1009,1009,1009,0
|
|
20240705,113900,50863610,1009,1009,1009,1009,0
|
|
20240705,113800,50863610,1009,1009,1009,1009,0
|
|
20240705,113700,50863610,1009,1009,1009,1009,0
|
|
20240705,113600,50863610,1009,1009,1009,1009,0
|
|
20240705,113500,50863610,1009,1009,1009,1009,0
|
|
20240705,113400,50863610,1009,1009,1009,1009,0
|
|
20240705,113300,50863610,1009,1009,1009,1009,0
|
|
20240705,113200,50863610,1009,1009,1009,1009,0
|
|
20240705,113100,50863610,1009,1009,1009,1009,0
|
|
20240705,113000,50863610,1009,1009,1009,1009,0
|
|
20240705,112900,50863610,1009,1009,1009,1009,0
|
|
20240705,112800,50863610,1009,1009,1009,1009,0
|
|
20240705,112700,50863610,1009,1006,1009,1006,817
|
|
20240705,112600,50040323,1006,1006,1006,1006,0
|
|
20240705,112500,50040323,1006,1006,1006,1006,0
|
|
20240705,112400,50040323,1006,1006,1006,1006,0
|
|
20240705,112300,50040323,1006,1006,1006,1006,0
|
|
20240705,112200,50040323,1006,1006,1006,1006,0
|
|
20240705,112100,50040323,1006,1006,1006,1006,0
|
|
20240705,112000,50040323,1006,1006,1006,1006,280
|
|
20240705,111900,49758643,1006,1006,1006,1006,0
|
|
20240705,111800,49758643,1006,1006,1006,1006,0
|
|
20240705,111700,49758643,1006,1006,1006,1006,18
|
|
20240705,111600,49740535,1006,1006,1006,1006,0
|
|
20240705,111500,49740535,1006,1006,1006,1006,0
|
|
20240705,111400,49740535,1006,1006,1006,1006,0
|
|
20240705,111300,49740535,1006,1006,1006,1006,0
|
|
20240705,111200,49740535,1006,1006,1006,1006,0
|
|
20240705,111100,49740535,1006,1006,1006,1006,0
|
|
20240705,111000,49740535,1006,1006,1006,1006,0
|
|
20240705,110900,49740535,1006,1006,1006,1006,1
|
|
20240705,110800,49739529,1009,1009,1009,1009,0
|
|
20240705,110700,49739529,1009,1009,1009,1009,0
|
|
20240705,110600,49739529,1009,1006,1009,1006,31
|
|
20240705,110500,49708256,1009,1009,1009,1009,0
|
|
20240705,110400,49708256,1009,1009,1009,1009,0
|
|
20240705,110300,49708256,1009,1009,1009,1009,0
|
|
20240705,110200,49708256,1009,1009,1009,1009,0
|
|
20240705,110100,49708256,1009,1009,1009,1009,0
|
|
20240705,110000,49708256,1009,1009,1009,1009,0
|
|
20240705,105900,49708256,1009,1009,1009,1009,0
|
|
20240705,105800,49708256,1009,1009,1009,1009,0
|
|
20240705,105700,49708256,1009,1009,1009,1009,0
|
|
20240705,105600,49708256,1009,1009,1009,1009,0
|
|
20240705,105500,49708256,1009,1005,1009,1005,100
|
|
20240705,105400,49607360,1009,1009,1009,1009,0
|
|
20240705,105300,49607360,1009,1009,1009,1009,0
|
|
20240705,105200,49607360,1009,1009,1009,1009,0
|
|
20240705,105100,49607360,1009,1009,1009,1009,0
|
|
20240705,105000,49607360,1009,1009,1009,1009,0
|
|
20240705,104900,49607360,1009,1009,1009,1009,0
|
|
20240705,104800,49607360,1009,1009,1009,1009,0
|
|
20240705,104700,49607360,1009,1009,1009,1009,0
|
|
20240705,104600,49607360,1009,1009,1009,1009,0
|
|
20240705,104500,49607360,1009,1005,1009,1005,100
|
|
20240705,104400,49506464,1009,1009,1009,1009,0
|
|
20240705,104300,49506464,1009,1009,1009,1009,0
|
|
20240705,104200,49506464,1009,1004,1009,1004,99
|
|
20240705,104100,49406689,1002,1003,1003,1002,1000
|
|
20240705,104000,48404680,1006,1006,1006,1006,0
|
|
20240705,103900,48404680,1006,1006,1006,1006,0
|
|
20240705,103800,48404680,1006,1004,1006,1004,6
|
|
20240705,103700,48398653,1004,1004,1004,1004,1
|
|
20240705,103600,48397649,1005,1004,1006,1004,4
|
|
20240705,103500,48393628,1002,1004,1004,1002,1101
|
|
20240705,103400,47290326,1003,1005,1005,1003,680
|
|
20240705,103300,46607569,1006,1006,1006,1006,34
|
|
20240705,103200,46573365,1006,1006,1006,1006,0
|
|
20240705,103100,46573365,1006,1006,1006,1006,0
|
|
20240705,103000,46573365,1006,1006,1006,1006,0
|
|
20240705,102900,46573365,1006,1006,1006,1006,99
|
|
20240705,102800,46473771,1006,1006,1006,1006,2
|
|
20240705,102700,46471759,1004,1005,1005,1004,255
|
|
20240705,102600,46215643,1006,1006,1006,1006,0
|
|
20240705,102500,46215643,1006,1006,1006,1006,0
|
|
20240705,102400,46215643,1006,1006,1006,1006,0
|
|
20240705,102300,46215643,1006,1006,1006,1006,2
|
|
20240705,102200,46213631,1005,1005,1005,1005,0
|
|
20240705,102100,46213631,1005,1005,1005,1005,0
|
|
20240705,102000,46213631,1005,1005,1005,1005,1100
|
|
20240705,101900,45108131,1006,1006,1006,1006,0
|
|
20240705,101800,45108131,1006,1006,1006,1006,20
|
|
20240705,101700,45088011,1006,1006,1006,1006,1
|
|
20240705,101600,45087005,1005,1005,1005,1005,0
|
|
20240705,101500,45087005,1005,1005,1005,1005,0
|
|
20240705,101400,45087005,1005,1005,1005,1005,204
|
|
20240705,101300,44881985,1006,1006,1006,1006,0
|
|
20240705,101200,44881985,1006,1005,1006,1005,603
|
|
20240705,101100,44275967,1006,1006,1006,1006,0
|
|
20240705,101000,44275967,1006,1006,1006,1006,0
|
|
20240705,100900,44275967,1006,1006,1006,1006,0
|
|
20240705,100800,44275967,1006,1006,1006,1006,1
|
|
20240705,100700,44274961,1004,1006,1006,1004,170
|
|
20240705,100600,44104275,1004,1004,1004,1004,0
|
|
20240705,100500,44104275,1004,1006,1006,1004,20
|
|
20240705,100400,44084182,1006,1006,1006,1006,0
|
|
20240705,100300,44084182,1006,1006,1006,1006,10
|
|
20240705,100200,44074122,1004,1006,1006,1004,181
|
|
20240705,100100,43892392,1006,1004,1006,1004,20
|
|
20240705,100000,43872292,1004,1004,1004,1004,2
|
|
20240705,095900,43870284,1006,1004,1006,1004,53
|
|
20240705,095800,43816970,1004,1004,1004,1004,1
|
|
20240705,095700,43815966,1006,1004,1006,1004,1538
|
|
20240705,095600,42268764,1004,1002,1004,1002,22
|
|
20240705,095500,42246678,1004,1004,1004,1004,13
|
|
20240705,095400,42233626,1004,1004,1004,1004,1
|
|
20240705,095300,42232622,1006,1004,1006,1004,161
|
|
20240705,095200,42070974,1004,1004,1004,1004,39
|
|
20240705,095100,42031818,1004,1004,1004,1004,8
|
|
20240705,095000,42023786,1004,1004,1004,1004,0
|
|
20240705,094900,42023786,1004,1004,1004,1004,24
|
|
20240705,094800,41999690,1004,1004,1004,1004,5
|
|
20240705,094700,41994670,1004,1002,1004,1002,3
|
|
20240705,094600,41991660,999,999,999,999,0
|
|
20240705,094500,41991660,999,999,999,999,1812
|
|
20240705,094400,40181472,1000,1001,1001,1000,762
|
|
20240705,094300,39419462,1002,1002,1002,1002,19
|
|
20240705,094200,39400424,1004,1004,1004,1004,0
|
|
20240705,094100,39400424,1004,1004,1004,1004,2
|
|
20240705,094000,39398416,1002,1002,1002,1002,0
|
|
20240705,093900,39398416,1002,1002,1002,1002,1
|
|
20240705,093800,39397414,1001,1001,1001,1001,0
|
|
20240705,093700,39397414,1001,1003,1004,999,25571
|
|
20240705,093600,13848935,1003,1003,1004,1003,10
|
|
20240705,093500,13838902,1002,1002,1002,1002,1099
|
|
20240705,093400,12737704,1002,1002,1002,1002,108
|
|
20240705,093300,12629488,1002,1002,1002,1002,0
|
|
20240705,093200,12629488,1002,1002,1002,1002,1
|
|
20240705,093100,12628486,1009,1002,1009,1002,22
|
|
20240705,093000,12606341,1000,1000,1009,1000,2119
|
|
20240705,092900,10487314,1000,1002,1002,1000,891
|
|
20240705,092800,9596000,1002,1003,1003,1002,1585
|
|
20240705,092700,8006902,1005,1005,1005,1005,13
|
|
20240705,092600,7993837,1009,1009,1009,1009,0
|
|
20240705,092500,7993837,1009,1009,1009,1009,2
|
|
20240705,092400,7991819,1010,1010,1010,1010,0
|
|
20240705,092300,7991819,1010,1010,1010,1010,0
|
|
20240705,092200,7991819,1010,1010,1010,1010,10
|
|
20240705,092100,7981719,1010,1010,1010,1010,1450
|
|
20240705,092000,6517219,1010,1010,1010,1010,0
|
|
20240705,091900,6517219,1010,1009,1010,1008,1123
|
|
20240705,091800,5385039,1008,1008,1008,1008,50
|
|
20240705,091700,5334639,1008,1007,1008,1007,1522
|
|
20240705,091600,3800471,1008,1006,1008,1006,11
|
|
20240705,091500,3789398,1005,1005,1005,1005,1819
|
|
20240705,091400,1961303,1004,1004,1004,1004,132
|
|
20240705,091300,1828775,1004,1004,1004,1004,910
|
|
20240705,091200,915135,1003,1003,1003,1003,0
|
|
20240705,091100,915135,1003,1002,1003,1002,403
|
|
20240705,091000,510929,1004,1002,1004,1002,2
|
|
20240705,090900,508923,1000,1000,1004,1000,8
|
|
20240705,090800,500911,1004,1000,1004,1000,60
|
|
20240705,090700,440695,1004,1004,1004,1004,0
|
|
20240705,090600,440695,1004,1004,1004,1004,1
|
|
20240705,090500,439691,1004,1004,1004,1004,0
|
|
20240705,090400,439691,1004,1004,1004,1004,0
|
|
20240705,090300,439691,1004,1004,1004,1004,0
|
|
20240705,090200,439691,1004,1004,1004,1004,1
|
|
20240705,090100,438687,1004,1004,1004,1004,0
|
|
20240705,090000,438687,1004,997,1004,997,440
|