595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185200,133542250,1011,1011,1011,1011,1303
|
|
20240814,185100,133542250,1011,1011,1011,1011,0
|
|
20240814,185000,133542250,1011,1011,1011,1011,0
|
|
20240814,184900,133542250,1011,1011,1011,1011,0
|
|
20240814,184800,133542250,1011,1011,1011,1011,0
|
|
20240814,184700,133542250,1011,1011,1011,1011,0
|
|
20240814,184600,133542250,1011,1011,1011,1011,0
|
|
20240814,184500,133542250,1011,1011,1011,1011,0
|
|
20240814,184400,133542250,1011,1011,1011,1011,0
|
|
20240814,184300,133542250,1011,1011,1011,1011,0
|
|
20240814,184200,133542250,1011,1011,1011,1011,0
|
|
20240814,184100,133542250,1011,1011,1011,1011,0
|
|
20240814,184000,133542250,1011,1011,1011,1011,0
|
|
20240814,183900,133542250,1011,1011,1011,1011,0
|
|
20240814,183800,133542250,1011,1011,1011,1011,0
|
|
20240814,183700,133542250,1011,1011,1011,1011,0
|
|
20240814,183600,133542250,1011,1011,1011,1011,0
|
|
20240814,183500,133542250,1011,1011,1011,1011,0
|
|
20240814,183400,133542250,1011,1011,1011,1011,0
|
|
20240814,183300,133542250,1011,1011,1011,1011,0
|
|
20240814,183200,133542250,1011,1011,1011,1011,0
|
|
20240814,183100,133542250,1011,1011,1011,1011,0
|
|
20240814,183000,133542250,1011,1011,1011,1011,0
|
|
20240814,182900,133542250,1011,1011,1011,1011,0
|
|
20240814,182800,133542250,1011,1011,1011,1011,0
|
|
20240814,182700,133542250,1011,1011,1011,1011,0
|
|
20240814,182600,133542250,1011,1011,1011,1011,0
|
|
20240814,182500,133542250,1011,1011,1011,1011,0
|
|
20240814,182400,133542250,1011,1011,1011,1011,0
|
|
20240814,182300,133542250,1011,1011,1011,1011,0
|
|
20240814,182200,133542250,1011,1011,1011,1011,1303
|
|
20240814,182100,133542250,1011,1011,1011,1011,0
|
|
20240814,182000,133542250,1011,1011,1011,1011,0
|
|
20240814,181900,133542250,1011,1011,1011,1011,0
|
|
20240814,181800,133542250,1011,1011,1011,1011,0
|
|
20240814,181700,133542250,1011,1011,1011,1011,0
|
|
20240814,181600,133542250,1011,1011,1011,1011,0
|
|
20240814,181500,133542250,1011,1011,1011,1011,0
|
|
20240814,181400,133542250,1011,1011,1011,1011,0
|
|
20240814,181300,133542250,1011,1011,1011,1011,0
|
|
20240814,181200,133542250,1011,1011,1011,1011,0
|
|
20240814,181100,133542250,1011,1011,1011,1011,0
|
|
20240814,181000,133542250,1011,1011,1011,1011,0
|
|
20240814,180900,133542250,1011,1011,1011,1011,0
|
|
20240814,180800,133542250,1011,1011,1011,1011,0
|
|
20240814,180700,133542250,1011,1011,1011,1011,0
|
|
20240814,180600,133542250,1011,1011,1011,1011,0
|
|
20240814,180500,133542250,1011,1011,1011,1011,0
|
|
20240814,180400,133542250,1011,1011,1011,1011,0
|
|
20240814,180300,133542250,1011,1011,1011,1011,0
|
|
20240814,180200,133542250,1011,1011,1011,1011,0
|
|
20240814,180100,133542250,1011,1011,1011,1011,0
|
|
20240814,180000,133542250,1011,1011,1011,1011,0
|
|
20240814,175900,133542250,1011,1011,1011,1011,0
|
|
20240814,175800,133542250,1011,1011,1011,1011,0
|
|
20240814,175700,133542250,1011,1011,1011,1011,0
|
|
20240814,175600,133542250,1011,1011,1011,1011,0
|
|
20240814,175500,133542250,1011,1011,1011,1011,0
|
|
20240814,175400,133542250,1011,1011,1011,1011,0
|
|
20240814,175300,133542250,1011,1011,1011,1011,0
|
|
20240814,175200,133542250,1011,1011,1011,1011,1303
|
|
20240814,175100,133542250,1011,1011,1011,1011,0
|
|
20240814,175000,133542250,1011,1011,1011,1011,0
|
|
20240814,174900,133542250,1011,1011,1011,1011,0
|
|
20240814,174800,133542250,1011,1011,1011,1011,0
|
|
20240814,174700,133542250,1011,1011,1011,1011,0
|
|
20240814,174600,133542250,1011,1011,1011,1011,0
|
|
20240814,174500,133542250,1011,1011,1011,1011,0
|
|
20240814,174400,133542250,1011,1011,1011,1011,0
|
|
20240814,174300,133542250,1011,1011,1011,1011,0
|
|
20240814,174200,133542250,1011,1011,1011,1011,0
|
|
20240814,174100,133542250,1011,1011,1011,1011,0
|
|
20240814,174000,133542250,1011,1011,1011,1011,0
|
|
20240814,173900,133542250,1011,1011,1011,1011,0
|
|
20240814,173800,133542250,1011,1011,1011,1011,0
|
|
20240814,173700,133542250,1011,1011,1011,1011,0
|
|
20240814,173600,133542250,1011,1011,1011,1011,0
|
|
20240814,173500,133542250,1011,1011,1011,1011,0
|
|
20240814,173400,133542250,1011,1011,1011,1011,0
|
|
20240814,173300,133542250,1011,1011,1011,1011,0
|
|
20240814,173200,133542250,1011,1011,1011,1011,0
|
|
20240814,173100,133542250,1011,1011,1011,1011,0
|
|
20240814,173000,133542250,1011,1011,1011,1011,0
|
|
20240814,172900,133542250,1011,1011,1011,1011,0
|
|
20240814,172800,133542250,1011,1011,1011,1011,0
|
|
20240814,172700,133542250,1011,1011,1011,1011,0
|
|
20240814,172600,133542250,1011,1011,1011,1011,0
|
|
20240814,172500,133542250,1011,1011,1011,1011,0
|
|
20240814,172400,133542250,1011,1011,1011,1011,0
|
|
20240814,172300,133542250,1011,1011,1011,1011,0
|
|
20240814,172200,133542250,1011,1011,1011,1011,1303
|
|
20240814,172100,133542250,1011,1011,1011,1011,0
|
|
20240814,172000,133542250,1011,1011,1011,1011,0
|
|
20240814,171900,133542250,1011,1011,1011,1011,0
|
|
20240814,171800,133542250,1011,1011,1011,1011,0
|
|
20240814,171700,133542250,1011,1011,1011,1011,0
|
|
20240814,171600,133542250,1011,1011,1011,1011,0
|
|
20240814,171500,133542250,1011,1011,1011,1011,0
|
|
20240814,171400,133542250,1011,1011,1011,1011,0
|
|
20240814,171300,133542250,1011,1011,1011,1011,0
|
|
20240814,171200,133542250,1011,1011,1011,1011,0
|
|
20240814,171100,133542250,1011,1011,1011,1011,0
|
|
20240814,171000,133542250,1011,1011,1011,1011,0
|
|
20240814,170900,133542250,1011,1011,1011,1011,0
|
|
20240814,170800,133542250,1011,1011,1011,1011,0
|
|
20240814,170700,133542250,1011,1011,1011,1011,0
|
|
20240814,170600,133542250,1011,1011,1011,1011,0
|
|
20240814,170500,133542250,1011,1011,1011,1011,0
|
|
20240814,170400,133542250,1011,1011,1011,1011,0
|
|
20240814,170300,133542250,1011,1011,1011,1011,0
|
|
20240814,170200,133542250,1011,1011,1011,1011,0
|
|
20240814,170100,133542250,1011,1011,1011,1011,0
|
|
20240814,170000,133542250,1011,1011,1011,1011,0
|
|
20240814,165900,133542250,1011,1011,1011,1011,0
|
|
20240814,165800,133542250,1011,1011,1011,1011,0
|
|
20240814,165700,133542250,1011,1011,1011,1011,0
|
|
20240814,165600,133542250,1011,1011,1011,1011,0
|
|
20240814,165500,133542250,1011,1011,1011,1011,0
|
|
20240814,165400,133542250,1011,1011,1011,1011,0
|
|
20240814,165300,133542250,1011,1011,1011,1011,0
|
|
20240814,165200,133542250,1011,1011,1011,1011,1303
|
|
20240814,165100,133542250,1011,1011,1011,1011,0
|
|
20240814,165000,133542250,1011,1011,1011,1011,0
|
|
20240814,164900,133542250,1011,1011,1011,1011,0
|
|
20240814,164800,133542250,1011,1011,1011,1011,0
|
|
20240814,164700,133542250,1011,1011,1011,1011,0
|
|
20240814,164600,133542250,1011,1011,1011,1011,0
|
|
20240814,164500,133542250,1011,1011,1011,1011,0
|
|
20240814,164400,133542250,1011,1011,1011,1011,0
|
|
20240814,164300,133542250,1011,1011,1011,1011,0
|
|
20240814,164200,133542250,1011,1011,1011,1011,0
|
|
20240814,164100,133542250,1011,1011,1011,1011,0
|
|
20240814,164000,133542250,1011,1011,1011,1011,0
|
|
20240814,163900,133542250,1011,1011,1011,1011,0
|
|
20240814,163800,133542250,1011,1011,1011,1011,0
|
|
20240814,163700,133542250,1011,1011,1011,1011,0
|
|
20240814,163600,133542250,1011,1011,1011,1011,0
|
|
20240814,163500,133542250,1011,1011,1011,1011,0
|
|
20240814,163400,133542250,1011,1011,1011,1011,0
|
|
20240814,163300,133542250,1011,1011,1011,1011,0
|
|
20240814,163200,133542250,1011,1011,1011,1011,0
|
|
20240814,163100,133542250,1011,1011,1011,1011,0
|
|
20240814,163000,133542250,1011,1011,1011,1011,0
|
|
20240814,162900,133542250,1011,1011,1011,1011,0
|
|
20240814,162800,133542250,1011,1011,1011,1011,0
|
|
20240814,162700,133542250,1011,1011,1011,1011,0
|
|
20240814,162600,133542250,1011,1011,1011,1011,0
|
|
20240814,162500,133542250,1011,1011,1011,1011,0
|
|
20240814,162400,133542250,1011,1011,1011,1011,0
|
|
20240814,162300,133542250,1011,1011,1011,1011,0
|
|
20240814,162200,133542250,1011,1011,1011,1011,1303
|
|
20240814,162100,133542250,1011,1011,1011,1011,0
|
|
20240814,162000,133542250,1011,1011,1011,1011,0
|
|
20240814,161900,133542250,1011,1011,1011,1011,0
|
|
20240814,161800,133542250,1011,1011,1011,1011,0
|
|
20240814,161700,133542250,1011,1011,1011,1011,0
|
|
20240814,161600,133542250,1011,1011,1011,1011,0
|
|
20240814,161500,133542250,1011,1011,1011,1011,0
|
|
20240814,161400,133542250,1011,1011,1011,1011,0
|
|
20240814,161300,133542250,1011,1011,1011,1011,0
|
|
20240814,161200,133542250,1011,1011,1011,1011,0
|
|
20240814,161100,133542250,1011,1011,1011,1011,0
|
|
20240814,161000,133542250,1011,1011,1011,1011,0
|
|
20240814,160900,133542250,1011,1011,1011,1011,0
|
|
20240814,160800,133542250,1011,1011,1011,1011,0
|
|
20240814,160700,133542250,1011,1011,1011,1011,0
|
|
20240814,160600,133542250,1011,1011,1011,1011,0
|
|
20240814,160500,133542250,1011,1011,1011,1011,0
|
|
20240814,160400,133542250,1011,1011,1011,1011,0
|
|
20240814,160300,133542250,1011,1011,1011,1011,0
|
|
20240814,160200,133542250,1011,1011,1011,1011,0
|
|
20240814,160100,133542250,1011,1011,1011,1011,0
|
|
20240814,160000,133542250,1011,1011,1011,1011,0
|
|
20240814,155900,133542250,1011,1011,1011,1011,0
|
|
20240814,155800,133542250,1011,1011,1011,1011,0
|
|
20240814,155700,133542250,1011,1011,1011,1011,0
|
|
20240814,155600,133542250,1011,1011,1011,1011,0
|
|
20240814,155500,133542250,1011,1011,1011,1011,0
|
|
20240814,155400,133542250,1011,1011,1011,1011,0
|
|
20240814,155300,133542250,1011,1011,1011,1011,0
|
|
20240814,155200,133542250,1011,1011,1011,1011,1303
|
|
20240814,155100,133542250,1011,1011,1011,1011,0
|
|
20240814,155000,133542250,1011,1011,1011,1011,0
|
|
20240814,154900,133542250,1011,1011,1011,1011,0
|
|
20240814,154800,133542250,1011,1011,1011,1011,0
|
|
20240814,154700,133542250,1011,1011,1011,1011,0
|
|
20240814,154600,133542250,1011,1011,1011,1011,0
|
|
20240814,154500,133542250,1011,1011,1011,1011,0
|
|
20240814,154400,133542250,1011,1011,1011,1011,0
|
|
20240814,154300,133542250,1011,1011,1011,1011,0
|
|
20240814,154200,133542250,1011,1011,1011,1011,0
|
|
20240814,154100,133542250,1011,1011,1011,1011,0
|
|
20240814,154000,133542250,1011,1011,1011,1011,0
|
|
20240814,153900,133542250,1011,1011,1011,1011,0
|
|
20240814,153800,133542250,1011,1011,1011,1011,0
|
|
20240814,153700,133542250,1011,1011,1011,1011,0
|
|
20240814,153600,133542250,1011,1011,1011,1011,0
|
|
20240814,153500,133542250,1011,1011,1011,1011,0
|
|
20240814,153400,133542250,1011,1011,1011,1011,0
|
|
20240814,153300,133542250,1011,1011,1011,1011,0
|
|
20240814,153200,133542250,1011,1011,1011,1011,0
|
|
20240814,153100,133542250,1011,1011,1011,1011,0
|
|
20240814,153000,133542250,1011,1011,1011,1011,1303
|
|
20240814,152900,132224917,1018,1018,1018,1018,0
|
|
20240814,152800,132224917,1018,1018,1018,1018,0
|
|
20240814,152700,132224917,1018,1018,1018,1018,0
|
|
20240814,152600,132224917,1018,1018,1018,1018,0
|
|
20240814,152500,132224917,1018,1018,1018,1018,0
|
|
20240814,152400,132224917,1018,1018,1018,1018,0
|
|
20240814,152300,132224917,1018,1018,1018,1018,0
|
|
20240814,152200,132224917,1018,1018,1018,1018,0
|
|
20240814,152100,132224917,1018,1018,1018,1018,0
|
|
20240814,152000,132224917,1018,1018,1018,1018,0
|
|
20240814,151900,132224917,1018,1018,1018,1018,0
|
|
20240814,151800,132224917,1018,1018,1018,1018,1
|
|
20240814,151700,132223899,1013,1013,1013,1013,25
|
|
20240814,151600,132198574,1012,1012,1012,1012,52
|
|
20240814,151500,132145950,1012,1013,1013,1012,268
|
|
20240814,151400,131874586,1012,1013,1013,1012,76
|
|
20240814,151300,131797648,1007,1007,1007,1007,5
|
|
20240814,151200,131792613,1005,1011,1011,1005,13205
|
|
20240814,151100,118503471,1010,1010,1010,1010,0
|
|
20240814,151000,118503471,1010,1018,1018,1010,4670
|
|
20240814,150900,113783620,1020,1020,1020,1020,0
|
|
20240814,150800,113783620,1020,1018,1020,1018,377
|
|
20240814,150700,113399680,1020,1020,1020,1020,165
|
|
20240814,150600,113231380,1018,1019,1019,1018,2
|
|
20240814,150500,113229343,1020,1020,1020,1020,1
|
|
20240814,150400,113228323,1021,1021,1021,1021,0
|
|
20240814,150300,113228323,1021,1021,1021,1021,199
|
|
20240814,150200,113025144,1018,1018,1018,1018,0
|
|
20240814,150100,113025144,1018,1018,1018,1018,0
|
|
20240814,150000,113025144,1018,1018,1018,1018,0
|
|
20240814,145900,113025144,1018,1019,1019,1018,97
|
|
20240814,145800,112926303,1019,1018,1019,1018,66
|
|
20240814,145700,112859061,1018,1019,1019,1018,580
|
|
20240814,145600,112268221,1018,1017,1019,1017,255
|
|
20240814,145500,112008477,1014,1016,1016,1013,389
|
|
20240814,145400,111614002,1016,1016,1016,1016,19
|
|
20240814,145300,111594698,1017,1018,1018,1017,1454
|
|
20240814,145200,110115970,1018,1018,1018,1018,100
|
|
20240814,145100,110014170,1017,1017,1017,1017,452
|
|
20240814,145000,109554486,1018,1018,1018,1018,1
|
|
20240814,144900,109553468,1018,1018,1018,1018,0
|
|
20240814,144800,109553468,1018,1018,1018,1018,100
|
|
20240814,144700,109451668,1018,1018,1018,1018,5
|
|
20240814,144600,109446578,1018,1018,1018,1018,0
|
|
20240814,144500,109446578,1018,1018,1018,1018,879
|
|
20240814,144400,108551756,1019,1018,1019,1018,399
|
|
20240814,144300,108145570,1017,1018,1019,1017,3
|
|
20240814,144200,108142516,1018,1018,1018,1018,12
|
|
20240814,144100,108130300,1018,1018,1018,1018,8
|
|
20240814,144000,108122156,1017,1017,1017,1017,1
|
|
20240814,143900,108121139,1017,1017,1017,1017,116
|
|
20240814,143800,108003167,1019,1019,1019,1019,47
|
|
20240814,143700,107955274,1019,1019,1019,1019,0
|
|
20240814,143600,107955274,1019,1019,1019,1019,1
|
|
20240814,143500,107954255,1011,1011,1011,1011,0
|
|
20240814,143400,107954255,1011,1011,1011,1011,0
|
|
20240814,143300,107954255,1011,1011,1011,1011,0
|
|
20240814,143200,107954255,1011,1016,1016,1011,989
|
|
20240814,143100,106950139,1016,1016,1016,1016,0
|
|
20240814,143000,106950139,1016,1017,1017,1011,1068
|
|
20240814,142900,105867109,1012,1014,1014,1012,309
|
|
20240814,142800,105554087,1016,1016,1016,1016,1
|
|
20240814,142700,105553071,1017,1017,1017,1017,0
|
|
20240814,142600,105553071,1017,1017,1017,1017,40
|
|
20240814,142500,105512391,1015,1015,1015,1015,469
|
|
20240814,142400,105036356,1016,1016,1016,1016,174
|
|
20240814,142300,104859572,1017,1017,1017,1017,151
|
|
20240814,142200,104706005,1017,1017,1017,1017,0
|
|
20240814,142100,104706005,1017,1017,1017,1017,0
|
|
20240814,142000,104706005,1017,1017,1017,1017,0
|
|
20240814,141900,104706005,1017,1017,1017,1017,0
|
|
20240814,141800,104706005,1017,1017,1017,1017,1
|
|
20240814,141700,104704988,1018,1018,1018,1018,5
|
|
20240814,141600,104699898,1018,1018,1018,1018,0
|
|
20240814,141500,104699898,1018,1018,1018,1018,0
|
|
20240814,141400,104699898,1018,1018,1018,1018,0
|
|
20240814,141300,104699898,1018,1018,1018,1018,0
|
|
20240814,141200,104699898,1018,1018,1018,1018,0
|
|
20240814,141100,104699898,1018,1018,1018,1018,0
|
|
20240814,141000,104699898,1018,1018,1018,1018,0
|
|
20240814,140900,104699898,1018,1018,1018,1018,0
|
|
20240814,140800,104699898,1018,1018,1018,1018,120
|
|
20240814,140700,104577738,1019,1019,1019,1019,0
|
|
20240814,140600,104577738,1019,1019,1019,1019,215
|
|
20240814,140500,104358653,1020,1020,1020,1020,111
|
|
20240814,140400,104245433,1020,1020,1020,1020,0
|
|
20240814,140300,104245433,1020,1020,1020,1020,0
|
|
20240814,140200,104245433,1020,1020,1020,1020,1
|
|
20240814,140100,104244413,1020,1020,1020,1020,0
|
|
20240814,140000,104244413,1020,1020,1020,1020,0
|
|
20240814,135900,104244413,1020,1020,1020,1020,1
|
|
20240814,135800,104243393,1017,1017,1017,1017,0
|
|
20240814,135700,104243393,1017,1020,1020,1017,23
|
|
20240814,135600,104219995,1020,1020,1020,1020,0
|
|
20240814,135500,104219995,1020,1021,1021,1020,2
|
|
20240814,135400,104217954,1019,1019,1019,1019,1
|
|
20240814,135300,104216935,1019,1019,1019,1019,0
|
|
20240814,135200,104216935,1019,1020,1020,1019,31
|
|
20240814,135100,104185316,1020,1020,1020,1020,19
|
|
20240814,135000,104165936,1021,1021,1021,1021,1
|
|
20240814,134900,104164915,1017,1020,1020,1017,5
|
|
20240814,134800,104159824,1021,1021,1021,1021,3
|
|
20240814,134700,104156761,1021,1019,1021,1019,2
|
|
20240814,134600,104154721,1016,1016,1016,1016,0
|
|
20240814,134500,104154721,1016,1016,1016,1016,1500
|
|
20240814,134400,102630721,1017,1019,1019,1017,588
|
|
20240814,134300,102032526,1020,1021,1021,1020,212
|
|
20240814,134200,101816285,1020,1020,1020,1020,0
|
|
20240814,134100,101816285,1020,1020,1020,1020,0
|
|
20240814,134000,101816285,1020,1020,1020,1020,0
|
|
20240814,133900,101816285,1020,1019,1020,1019,790
|
|
20240814,133800,101010692,1020,1020,1020,1020,0
|
|
20240814,133700,101010692,1020,1020,1020,1020,177
|
|
20240814,133600,100830152,1020,1020,1020,1020,1
|
|
20240814,133500,100829132,1021,1021,1021,1021,1
|
|
20240814,133400,100828111,1022,1022,1022,1022,0
|
|
20240814,133300,100828111,1022,1022,1022,1022,0
|
|
20240814,133200,100828111,1022,1022,1022,1022,1
|
|
20240814,133100,100827089,1022,1022,1022,1022,0
|
|
20240814,133000,100827089,1022,1022,1022,1021,17
|
|
20240814,132900,100809716,1022,1023,1023,1022,15
|
|
20240814,132800,100794381,1022,1022,1022,1022,0
|
|
20240814,132700,100794381,1022,1021,1022,1019,479
|
|
20240814,132600,100305979,1021,1020,1021,1020,477
|
|
20240814,132500,99819419,1020,1020,1020,1020,400
|
|
20240814,132400,99411419,1020,1020,1020,1020,0
|
|
20240814,132300,99411419,1020,1020,1020,1020,108
|
|
20240814,132200,99301259,1020,1020,1020,1020,170
|
|
20240814,132100,99127859,1020,1020,1020,1020,0
|
|
20240814,132000,99127859,1020,1020,1020,1019,595
|
|
20240814,131900,98521522,1019,1019,1019,1019,31
|
|
20240814,131800,98489933,1019,1019,1019,1019,760
|
|
20240814,131700,97715493,1019,1019,1019,1019,110
|
|
20240814,131600,97603403,1019,1019,1019,1019,74
|
|
20240814,131500,97527997,1019,1019,1019,1019,22
|
|
20240814,131400,97505579,1019,1019,1019,1019,100
|
|
20240814,131300,97403679,1019,1019,1019,1019,23
|
|
20240814,131200,97380242,1019,1018,1019,1018,967
|
|
20240814,131100,96395816,1018,1018,1018,1018,29
|
|
20240814,131000,96366294,1018,1018,1018,1018,15
|
|
20240814,130900,96351024,1018,1018,1018,1018,20
|
|
20240814,130800,96330664,1018,1018,1018,1018,178
|
|
20240814,130700,96149460,1017,1017,1017,1017,0
|
|
20240814,130600,96149460,1017,1017,1017,1017,1
|
|
20240814,130500,96148443,1017,1017,1017,1017,0
|
|
20240814,130400,96148443,1017,1017,1017,1017,0
|
|
20240814,130300,96148443,1017,1017,1017,1017,0
|
|
20240814,130200,96148443,1017,1017,1017,1017,702
|
|
20240814,130100,95434509,1017,1017,1017,1017,303
|
|
20240814,130000,95126358,1018,1018,1018,1018,100
|
|
20240814,125900,95024558,1018,1018,1018,1018,0
|
|
20240814,125800,95024558,1018,1018,1018,1018,0
|
|
20240814,125700,95024558,1018,1018,1018,1018,169
|
|
20240814,125600,94852516,1017,1017,1017,1017,0
|
|
20240814,125500,94852516,1017,1017,1017,1017,65
|
|
20240814,125400,94786411,1017,1017,1017,1017,0
|
|
20240814,125300,94786411,1017,1017,1017,1017,0
|
|
20240814,125200,94786411,1017,1017,1017,1017,0
|
|
20240814,125100,94786411,1017,1017,1017,1017,20
|
|
20240814,125000,94766071,1017,1017,1017,1017,0
|
|
20240814,124900,94766071,1017,1017,1017,1017,44
|
|
20240814,124800,94721323,1017,1017,1017,1017,201
|
|
20240814,124700,94516906,1017,1017,1017,1017,101
|
|
20240814,124600,94414189,1017,1017,1017,1017,0
|
|
20240814,124500,94414189,1017,1017,1017,1017,52
|
|
20240814,124400,94361305,1015,1015,1015,1015,0
|
|
20240814,124300,94361305,1015,1015,1015,1015,1023
|
|
20240814,124200,93322960,1013,1013,1013,1013,830
|
|
20240814,124100,92482170,1013,1013,1013,1013,80
|
|
20240814,124000,92401130,1013,1015,1015,1013,215
|
|
20240814,123900,92183065,1015,1015,1015,1015,1
|
|
20240814,123800,92182050,1015,1015,1015,1015,0
|
|
20240814,123700,92182050,1015,1015,1015,1015,0
|
|
20240814,123600,92182050,1015,1015,1015,1015,1
|
|
20240814,123500,92181035,1011,1011,1011,1011,0
|
|
20240814,123400,92181035,1011,1011,1011,1011,0
|
|
20240814,123300,92181035,1011,1011,1011,1011,0
|
|
20240814,123200,92181035,1011,1011,1011,1011,0
|
|
20240814,123100,92181035,1011,1011,1011,1011,0
|
|
20240814,123000,92181035,1011,1011,1011,1011,13
|
|
20240814,122900,92167892,1009,1009,1009,1009,150
|
|
20240814,122800,92016542,1008,1008,1008,1008,0
|
|
20240814,122700,92016542,1008,1008,1008,1008,0
|
|
20240814,122600,92016542,1008,1008,1008,1008,92
|
|
20240814,122500,91923806,1010,1014,1014,1010,322
|
|
20240814,122400,91598575,1015,1015,1015,1015,0
|
|
20240814,122300,91598575,1015,1015,1015,1015,1
|
|
20240814,122200,91597560,1015,1015,1015,1015,0
|
|
20240814,122100,91597560,1015,1015,1015,1015,110
|
|
20240814,122000,91485910,1015,1015,1015,1015,0
|
|
20240814,121900,91485910,1015,1015,1015,1015,0
|
|
20240814,121800,91485910,1015,1015,1015,1015,0
|
|
20240814,121700,91485910,1015,1012,1015,1012,1524
|
|
20240814,121600,89943550,1015,1015,1015,1015,0
|
|
20240814,121500,89943550,1015,1015,1015,1015,0
|
|
20240814,121400,89943550,1015,1015,1015,1015,1
|
|
20240814,121300,89942535,1015,1016,1016,1015,729
|
|
20240814,121200,89202599,1015,1015,1015,1015,0
|
|
20240814,121100,89202599,1015,1015,1015,1015,0
|
|
20240814,121000,89202599,1015,1015,1015,1015,0
|
|
20240814,120900,89202599,1015,1015,1015,1015,0
|
|
20240814,120800,89202599,1015,1015,1015,1015,0
|
|
20240814,120700,89202599,1015,1015,1015,1015,0
|
|
20240814,120600,89202599,1015,1015,1015,1015,448
|
|
20240814,120500,88747879,1016,1016,1016,1016,50
|
|
20240814,120400,88697079,1016,1016,1016,1016,0
|
|
20240814,120300,88697079,1016,1016,1016,1016,0
|
|
20240814,120200,88697079,1016,1016,1016,1016,0
|
|
20240814,120100,88697079,1016,1016,1016,1016,0
|
|
20240814,120000,88697079,1016,1016,1016,1016,0
|
|
20240814,115900,88697079,1016,1010,1016,1010,6
|
|
20240814,115800,88691013,1007,1015,1015,1007,188
|
|
20240814,115700,88501136,1017,1017,1017,1017,3
|
|
20240814,115600,88498085,1015,1015,1015,1015,0
|
|
20240814,115500,88498085,1015,1015,1015,1015,0
|
|
20240814,115400,88498085,1015,1015,1015,1015,0
|
|
20240814,115300,88498085,1015,1015,1015,1015,0
|
|
20240814,115200,88498085,1015,1015,1015,1015,98
|
|
20240814,115100,88398615,1015,1015,1015,1015,0
|
|
20240814,115000,88398615,1015,1015,1015,1015,0
|
|
20240814,114900,88398615,1015,1015,1015,1015,0
|
|
20240814,114800,88398615,1015,1015,1015,1015,53
|
|
20240814,114700,88344820,1015,1015,1015,1015,2
|
|
20240814,114600,88342790,1012,1012,1012,1012,1
|
|
20240814,114500,88341778,1005,1005,1005,1005,0
|
|
20240814,114400,88341778,1005,1007,1007,1005,2360
|
|
20240814,114300,85969068,1006,1011,1011,1006,716
|
|
20240814,114200,85248414,1011,1011,1011,1011,0
|
|
20240814,114100,85248414,1011,1011,1011,1011,2231
|
|
20240814,114000,82992873,1010,1010,1010,1010,100
|
|
20240814,113900,82891873,1015,1015,1015,1015,0
|
|
20240814,113800,82891873,1015,1015,1015,1015,0
|
|
20240814,113700,82891873,1015,1015,1015,1015,3
|
|
20240814,113600,82888828,1010,1010,1010,1010,5
|
|
20240814,113500,82883778,1006,1014,1014,1006,3966
|
|
20240814,113400,78891268,1014,1014,1014,1014,0
|
|
20240814,113300,78891268,1014,1014,1014,1014,0
|
|
20240814,113200,78891268,1014,1014,1014,1014,1
|
|
20240814,113100,78890254,1007,1007,1007,1007,0
|
|
20240814,113000,78890254,1007,1014,1014,1007,2120
|
|
20240814,112900,76751502,1015,1015,1015,1015,0
|
|
20240814,112800,76751502,1015,1015,1015,1015,320
|
|
20240814,112700,76426702,1015,1016,1016,1015,348
|
|
20240814,112600,76073429,1017,1017,1017,1017,1
|
|
20240814,112500,76072412,1017,1017,1017,1017,0
|
|
20240814,112400,76072412,1017,1017,1017,1017,0
|
|
20240814,112300,76072412,1017,1017,1017,1017,1
|
|
20240814,112200,76071395,1017,1017,1017,1017,0
|
|
20240814,112100,76071395,1017,1017,1017,1017,700
|
|
20240814,112000,75359495,1017,1017,1017,1017,1
|
|
20240814,111900,75358478,1016,1015,1016,1015,2386
|
|
20240814,111800,72936687,1010,1010,1010,1010,0
|
|
20240814,111700,72936687,1010,1010,1010,1010,0
|
|
20240814,111600,72936687,1010,1010,1010,1010,0
|
|
20240814,111500,72936687,1010,1010,1010,1010,599
|
|
20240814,111400,72331697,1010,1012,1012,1010,4601
|
|
20240814,111300,67684181,1010,1010,1010,1010,0
|
|
20240814,111200,67684181,1010,1011,1011,1010,814
|
|
20240814,111100,66861994,1011,1010,1011,1010,468
|
|
20240814,111000,66389262,1010,1010,1010,1010,327
|
|
20240814,110900,66058992,1010,1010,1010,1010,28
|
|
20240814,110800,66030712,1005,1014,1014,1005,4002
|
|
20240814,110700,62005494,1015,1015,1015,1005,6006
|
|
20240814,110600,55968391,1010,1010,1010,1010,0
|
|
20240814,110500,55968391,1010,1013,1017,1010,2205
|
|
20240814,110400,53740937,1014,1014,1014,1014,19
|
|
20240814,110300,53721671,1014,1014,1014,1014,38
|
|
20240814,110200,53683139,1015,1018,1018,1015,153
|
|
20240814,110100,53527736,1019,1019,1019,1019,815
|
|
20240814,110000,52697251,1019,1019,1019,1019,0
|
|
20240814,105900,52697251,1019,1019,1019,1019,0
|
|
20240814,105800,52697251,1019,1019,1019,1019,0
|
|
20240814,105700,52697251,1019,1019,1019,1019,2
|
|
20240814,105600,52695213,1019,1019,1019,1019,125
|
|
20240814,105500,52567838,1019,1019,1019,1019,100
|
|
20240814,105400,52465938,1019,1019,1019,1019,0
|
|
20240814,105300,52465938,1019,1019,1019,1019,775
|
|
20240814,105200,51676213,1019,1019,1019,1019,0
|
|
20240814,105100,51676213,1019,1019,1019,1019,0
|
|
20240814,105000,51676213,1019,1019,1019,1019,98
|
|
20240814,104900,51576351,1020,1021,1021,1020,29
|
|
20240814,104800,51546770,1022,1022,1022,1022,0
|
|
20240814,104700,51546770,1022,1022,1022,1022,0
|
|
20240814,104600,51546770,1022,1022,1022,1022,1
|
|
20240814,104500,51545748,1022,1022,1022,1022,0
|
|
20240814,104400,51545748,1022,1022,1022,1022,172
|
|
20240814,104300,51369964,1023,1023,1023,1023,0
|
|
20240814,104200,51369964,1023,1023,1023,1023,0
|
|
20240814,104100,51369964,1023,1023,1023,1023,0
|
|
20240814,104000,51369964,1023,1023,1023,1023,1
|
|
20240814,103900,51368941,1024,1024,1024,1024,0
|
|
20240814,103800,51368941,1024,1024,1024,1024,3
|
|
20240814,103700,51365869,1024,1024,1024,1024,0
|
|
20240814,103600,51365869,1024,1024,1027,1005,5045
|
|
20240814,103500,46270699,1027,1025,1027,1025,30
|
|
20240814,103400,46239891,1025,1025,1025,1025,0
|
|
20240814,103300,46239891,1025,1025,1025,1025,0
|
|
20240814,103200,46239891,1025,1025,1025,1025,0
|
|
20240814,103100,46239891,1025,1025,1025,1025,0
|
|
20240814,103000,46239891,1025,1025,1025,1025,100
|
|
20240814,102900,46137391,1025,1026,1026,1025,102
|
|
20240814,102800,46032741,1026,1026,1026,1026,1
|
|
20240814,102700,46031715,1025,1025,1025,1025,0
|
|
20240814,102600,46031715,1025,1025,1025,1025,0
|
|
20240814,102500,46031715,1025,1026,1026,1025,3
|
|
20240814,102400,46028638,1024,1026,1026,1024,3
|
|
20240814,102300,46025563,1017,1017,1017,1017,2
|
|
20240814,102200,46023529,1017,1018,1018,1016,539
|
|
20240814,102100,45475366,1019,1027,1027,1018,12057
|
|
20240814,102000,33183477,1021,1027,1027,1021,3000
|
|
20240814,101900,30118784,1028,1028,1028,1028,0
|
|
20240814,101800,30118784,1028,1028,1028,1028,10
|
|
20240814,101700,30108504,1028,1028,1028,1028,0
|
|
20240814,101600,30108504,1028,1028,1028,1028,0
|
|
20240814,101500,30108504,1028,1028,1028,1028,0
|
|
20240814,101400,30108504,1028,1028,1028,1028,98
|
|
20240814,101300,30007760,1028,1028,1028,1028,0
|
|
20240814,101200,30007760,1028,1028,1028,1028,100
|
|
20240814,101100,29904960,1027,1027,1027,1027,0
|
|
20240814,101000,29904960,1027,1026,1027,1026,235
|
|
20240814,100900,29663680,1027,1028,1028,1027,140
|
|
20240814,100800,29519890,1029,1029,1029,1029,0
|
|
20240814,100700,29519890,1029,1030,1030,1029,9
|
|
20240814,100600,29510622,1031,1032,1032,1031,26
|
|
20240814,100500,29483793,1031,1032,1032,1031,2
|
|
20240814,100400,29481730,1031,1031,1031,1031,0
|
|
20240814,100300,29481730,1031,1029,1031,1029,52
|
|
20240814,100200,29428219,1030,1031,1031,1030,3
|
|
20240814,100100,29425128,1031,1031,1031,1031,0
|
|
20240814,100000,29425128,1031,1031,1031,1031,1
|
|
20240814,095900,29424097,1029,1029,1029,1029,0
|
|
20240814,095800,29424097,1029,1029,1029,1029,0
|
|
20240814,095700,29424097,1029,1032,1032,1029,8
|
|
20240814,095600,29415859,1032,1034,1034,1032,5
|
|
20240814,095500,29410696,1033,1028,1033,1028,20
|
|
20240814,095400,29390097,1028,1028,1029,1028,2272
|
|
20240814,095300,27053481,1027,1026,1027,1023,819
|
|
20240814,095200,26212426,1023,1026,1026,1023,200
|
|
20240814,095100,26007817,1027,1027,1027,1027,0
|
|
20240814,095000,26007817,1027,1027,1027,1027,0
|
|
20240814,094900,26007817,1027,1027,1027,1027,0
|
|
20240814,094800,26007817,1027,1027,1027,1027,0
|
|
20240814,094700,26007817,1027,1027,1027,1027,273
|
|
20240814,094600,25727446,1028,1028,1028,1028,0
|
|
20240814,094500,25727446,1028,1028,1028,1028,0
|
|
20240814,094400,25727446,1028,1028,1028,1028,100
|
|
20240814,094300,25624646,1028,1028,1028,1028,0
|
|
20240814,094200,25624646,1028,1027,1028,1023,2462
|
|
20240814,094100,23104958,1028,1028,1028,1024,76
|
|
20240814,094000,23026850,1028,1028,1028,1028,1
|
|
20240814,093900,23025822,1028,1028,1028,1028,1
|
|
20240814,093800,23024794,1028,1028,1028,1028,3
|
|
20240814,093700,23021710,1024,1028,1028,1024,2
|
|
20240814,093600,23019658,1028,1030,1030,1028,2
|
|
20240814,093500,23017600,1024,1024,1024,1024,15
|
|
20240814,093400,23002240,1030,1030,1030,1030,10
|
|
20240814,093300,22991940,1030,1030,1030,1030,0
|
|
20240814,093200,22991940,1030,1030,1030,1030,0
|
|
20240814,093100,22991940,1030,1030,1030,1030,0
|
|
20240814,093000,22991940,1030,1030,1030,1030,0
|
|
20240814,092900,22991940,1030,1031,1031,1030,682
|
|
20240814,092800,22289479,1030,1031,1031,1030,98
|
|
20240814,092700,22188538,1034,1034,1034,1034,1
|
|
20240814,092600,22187504,1030,1030,1030,1030,0
|
|
20240814,092500,22187504,1030,1030,1030,1030,1722
|
|
20240814,092400,20413844,1030,1023,1030,1023,101
|
|
20240814,092300,20310514,1022,1022,1022,1022,100
|
|
20240814,092200,20208314,1023,1023,1023,1023,2216
|
|
20240814,092100,17941346,1024,1024,1024,1024,0
|
|
20240814,092000,17941346,1024,1024,1024,1024,186
|
|
20240814,091900,17750882,1024,1024,1024,1024,0
|
|
20240814,091800,17750882,1024,1024,1024,1024,11
|
|
20240814,091700,17739618,1024,1024,1024,1024,0
|
|
20240814,091600,17739618,1024,1023,1024,1019,1983
|
|
20240814,091500,15716331,1023,1023,1023,1023,200
|
|
20240814,091400,15511731,1023,1023,1023,1023,185
|
|
20240814,091300,15322476,1030,1025,1030,1023,114
|
|
20240814,091200,15205821,1025,1029,1029,1025,317
|
|
20240814,091100,14880580,1030,1038,1038,1030,958
|
|
20240814,091000,13893824,1041,1039,1041,1039,169
|
|
20240814,090900,13718066,1039,1042,1045,1039,2371
|
|
20240814,090800,11242152,1044,1032,1045,1032,1599
|
|
20240814,090700,9582587,1032,1031,1032,1029,435
|
|
20240814,090600,9134297,1031,1029,1032,1029,151
|
|
20240814,090500,8978715,1032,1031,1032,1029,744
|
|
20240814,090400,8213094,1030,1028,1030,1028,125
|
|
20240814,090300,8084453,1026,1027,1027,1026,990
|
|
20240814,090200,7068703,1027,1027,1027,1027,10
|
|
20240814,090100,7058433,1027,1020,1027,1020,3487
|
|
20240814,090000,3486760,1024,1020,1024,1020,3418
|