648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194500,49546300,1137,1137,1137,1137,74
|
|
20240816,194400,49546300,1137,1137,1137,1137,0
|
|
20240816,194300,49546300,1137,1137,1137,1137,0
|
|
20240816,194200,49546300,1137,1137,1137,1137,0
|
|
20240816,194100,49546300,1137,1137,1137,1137,0
|
|
20240816,194000,49546300,1137,1137,1137,1137,0
|
|
20240816,193900,49546300,1137,1137,1137,1137,0
|
|
20240816,193800,49546300,1137,1137,1137,1137,0
|
|
20240816,193700,49546300,1137,1137,1137,1137,0
|
|
20240816,193600,49546300,1137,1137,1137,1137,0
|
|
20240816,193500,49546300,1137,1137,1137,1137,0
|
|
20240816,193400,49546300,1137,1137,1137,1137,0
|
|
20240816,193300,49546300,1137,1137,1137,1137,0
|
|
20240816,193200,49546300,1137,1137,1137,1137,0
|
|
20240816,193100,49546300,1137,1137,1137,1137,0
|
|
20240816,193000,49546300,1137,1137,1137,1137,0
|
|
20240816,192900,49546300,1137,1137,1137,1137,0
|
|
20240816,192800,49546300,1137,1137,1137,1137,0
|
|
20240816,192700,49546300,1137,1137,1137,1137,0
|
|
20240816,192600,49546300,1137,1137,1137,1137,0
|
|
20240816,192500,49546300,1137,1137,1137,1137,0
|
|
20240816,192400,49546300,1137,1137,1137,1137,0
|
|
20240816,192300,49546300,1137,1137,1137,1137,0
|
|
20240816,192200,49546300,1137,1137,1137,1137,0
|
|
20240816,192100,49546300,1137,1137,1137,1137,0
|
|
20240816,192000,49546300,1137,1137,1137,1137,0
|
|
20240816,191900,49546300,1137,1137,1137,1137,0
|
|
20240816,191800,49546300,1137,1137,1137,1137,0
|
|
20240816,191700,49546300,1137,1137,1137,1137,0
|
|
20240816,191600,49546300,1137,1137,1137,1137,0
|
|
20240816,191500,49546300,1137,1137,1137,1137,74
|
|
20240816,191400,49546300,1137,1137,1137,1137,0
|
|
20240816,191300,49546300,1137,1137,1137,1137,0
|
|
20240816,191200,49546300,1137,1137,1137,1137,0
|
|
20240816,191100,49546300,1137,1137,1137,1137,0
|
|
20240816,191000,49546300,1137,1137,1137,1137,0
|
|
20240816,190900,49546300,1137,1137,1137,1137,0
|
|
20240816,190800,49546300,1137,1137,1137,1137,0
|
|
20240816,190700,49546300,1137,1137,1137,1137,0
|
|
20240816,190600,49546300,1137,1137,1137,1137,0
|
|
20240816,190500,49546300,1137,1137,1137,1137,0
|
|
20240816,190400,49546300,1137,1137,1137,1137,0
|
|
20240816,190300,49546300,1137,1137,1137,1137,0
|
|
20240816,190200,49546300,1137,1137,1137,1137,0
|
|
20240816,190100,49546300,1137,1137,1137,1137,0
|
|
20240816,190000,49546300,1137,1137,1137,1137,0
|
|
20240816,185900,49546300,1137,1137,1137,1137,0
|
|
20240816,185800,49546300,1137,1137,1137,1137,0
|
|
20240816,185700,49546300,1137,1137,1137,1137,0
|
|
20240816,185600,49546300,1137,1137,1137,1137,0
|
|
20240816,185500,49546300,1137,1137,1137,1137,0
|
|
20240816,185400,49546300,1137,1137,1137,1137,0
|
|
20240816,185300,49546300,1137,1137,1137,1137,0
|
|
20240816,185200,49546300,1137,1137,1137,1137,0
|
|
20240816,185100,49546300,1137,1137,1137,1137,0
|
|
20240816,185000,49546300,1137,1137,1137,1137,0
|
|
20240816,184900,49546300,1137,1137,1137,1137,0
|
|
20240816,184800,49546300,1137,1137,1137,1137,0
|
|
20240816,184700,49546300,1137,1137,1137,1137,0
|
|
20240816,184600,49546300,1137,1137,1137,1137,0
|
|
20240816,184500,49546300,1137,1137,1137,1137,74
|
|
20240816,184400,49546300,1137,1137,1137,1137,0
|
|
20240816,184300,49546300,1137,1137,1137,1137,0
|
|
20240816,184200,49546300,1137,1137,1137,1137,0
|
|
20240816,184100,49546300,1137,1137,1137,1137,0
|
|
20240816,184000,49546300,1137,1137,1137,1137,0
|
|
20240816,183900,49546300,1137,1137,1137,1137,0
|
|
20240816,183800,49546300,1137,1137,1137,1137,0
|
|
20240816,183700,49546300,1137,1137,1137,1137,0
|
|
20240816,183600,49546300,1137,1137,1137,1137,0
|
|
20240816,183500,49546300,1137,1137,1137,1137,0
|
|
20240816,183400,49546300,1137,1137,1137,1137,0
|
|
20240816,183300,49546300,1137,1137,1137,1137,0
|
|
20240816,183200,49546300,1137,1137,1137,1137,0
|
|
20240816,183100,49546300,1137,1137,1137,1137,0
|
|
20240816,183000,49546300,1137,1137,1137,1137,0
|
|
20240816,182900,49546300,1137,1137,1137,1137,0
|
|
20240816,182800,49546300,1137,1137,1137,1137,0
|
|
20240816,182700,49546300,1137,1137,1137,1137,0
|
|
20240816,182600,49546300,1137,1137,1137,1137,0
|
|
20240816,182500,49546300,1137,1137,1137,1137,0
|
|
20240816,182400,49546300,1137,1137,1137,1137,0
|
|
20240816,182300,49546300,1137,1137,1137,1137,0
|
|
20240816,182200,49546300,1137,1137,1137,1137,0
|
|
20240816,182100,49546300,1137,1137,1137,1137,0
|
|
20240816,182000,49546300,1137,1137,1137,1137,0
|
|
20240816,181900,49546300,1137,1137,1137,1137,0
|
|
20240816,181800,49546300,1137,1137,1137,1137,0
|
|
20240816,181700,49546300,1137,1137,1137,1137,0
|
|
20240816,181600,49546300,1137,1137,1137,1137,0
|
|
20240816,181500,49546300,1137,1137,1137,1137,74
|
|
20240816,181400,49546300,1137,1137,1137,1137,0
|
|
20240816,181300,49546300,1137,1137,1137,1137,0
|
|
20240816,181200,49546300,1137,1137,1137,1137,0
|
|
20240816,181100,49546300,1137,1137,1137,1137,0
|
|
20240816,181000,49546300,1137,1137,1137,1137,0
|
|
20240816,180900,49546300,1137,1137,1137,1137,0
|
|
20240816,180800,49546300,1137,1137,1137,1137,0
|
|
20240816,180700,49546300,1137,1137,1137,1137,0
|
|
20240816,180600,49546300,1137,1137,1137,1137,0
|
|
20240816,180500,49546300,1137,1137,1137,1137,0
|
|
20240816,180400,49546300,1137,1137,1137,1137,0
|
|
20240816,180300,49546300,1137,1137,1137,1137,0
|
|
20240816,180200,49546300,1137,1137,1137,1137,0
|
|
20240816,180100,49546300,1137,1137,1137,1137,0
|
|
20240816,180000,49546300,1137,1137,1137,1137,0
|
|
20240816,175900,49546300,1137,1137,1137,1137,0
|
|
20240816,175800,49546300,1137,1137,1137,1137,0
|
|
20240816,175700,49546300,1137,1137,1137,1137,0
|
|
20240816,175600,49546300,1137,1137,1137,1137,0
|
|
20240816,175500,49546300,1137,1137,1137,1137,0
|
|
20240816,175400,49546300,1137,1137,1137,1137,0
|
|
20240816,175300,49546300,1137,1137,1137,1137,0
|
|
20240816,175200,49546300,1137,1137,1137,1137,0
|
|
20240816,175100,49546300,1137,1137,1137,1137,0
|
|
20240816,175000,49546300,1137,1137,1137,1137,0
|
|
20240816,174900,49546300,1137,1137,1137,1137,0
|
|
20240816,174800,49546300,1137,1137,1137,1137,0
|
|
20240816,174700,49546300,1137,1137,1137,1137,0
|
|
20240816,174600,49546300,1137,1137,1137,1137,0
|
|
20240816,174500,49546300,1137,1137,1137,1137,74
|
|
20240816,174400,49546300,1137,1137,1137,1137,0
|
|
20240816,174300,49546300,1137,1137,1137,1137,0
|
|
20240816,174200,49546300,1137,1137,1137,1137,0
|
|
20240816,174100,49546300,1137,1137,1137,1137,0
|
|
20240816,174000,49546300,1137,1137,1137,1137,0
|
|
20240816,173900,49546300,1137,1137,1137,1137,0
|
|
20240816,173800,49546300,1137,1137,1137,1137,0
|
|
20240816,173700,49546300,1137,1137,1137,1137,0
|
|
20240816,173600,49546300,1137,1137,1137,1137,0
|
|
20240816,173500,49546300,1137,1137,1137,1137,0
|
|
20240816,173400,49546300,1137,1137,1137,1137,0
|
|
20240816,173300,49546300,1137,1137,1137,1137,0
|
|
20240816,173200,49546300,1137,1137,1137,1137,0
|
|
20240816,173100,49546300,1137,1137,1137,1137,0
|
|
20240816,173000,49546300,1137,1137,1137,1137,0
|
|
20240816,172900,49546300,1137,1137,1137,1137,0
|
|
20240816,172800,49546300,1137,1137,1137,1137,0
|
|
20240816,172700,49546300,1137,1137,1137,1137,0
|
|
20240816,172600,49546300,1137,1137,1137,1137,0
|
|
20240816,172500,49546300,1137,1137,1137,1137,0
|
|
20240816,172400,49546300,1137,1137,1137,1137,0
|
|
20240816,172300,49546300,1137,1137,1137,1137,0
|
|
20240816,172200,49546300,1137,1137,1137,1137,0
|
|
20240816,172100,49546300,1137,1137,1137,1137,0
|
|
20240816,172000,49546300,1137,1137,1137,1137,0
|
|
20240816,171900,49546300,1137,1137,1137,1137,0
|
|
20240816,171800,49546300,1137,1137,1137,1137,0
|
|
20240816,171700,49546300,1137,1137,1137,1137,0
|
|
20240816,171600,49546300,1137,1137,1137,1137,0
|
|
20240816,171500,49546300,1137,1137,1137,1137,74
|
|
20240816,171400,49546300,1137,1137,1137,1137,0
|
|
20240816,171300,49546300,1137,1137,1137,1137,0
|
|
20240816,171200,49546300,1137,1137,1137,1137,0
|
|
20240816,171100,49546300,1137,1137,1137,1137,0
|
|
20240816,171000,49546300,1137,1137,1137,1137,0
|
|
20240816,170900,49546300,1137,1137,1137,1137,0
|
|
20240816,170800,49546300,1137,1137,1137,1137,0
|
|
20240816,170700,49546300,1137,1137,1137,1137,0
|
|
20240816,170600,49546300,1137,1137,1137,1137,0
|
|
20240816,170500,49546300,1137,1137,1137,1137,0
|
|
20240816,170400,49546300,1137,1137,1137,1137,0
|
|
20240816,170300,49546300,1137,1137,1137,1137,0
|
|
20240816,170200,49546300,1137,1137,1137,1137,0
|
|
20240816,170100,49546300,1137,1137,1137,1137,0
|
|
20240816,170000,49546300,1137,1137,1137,1137,0
|
|
20240816,165900,49546300,1137,1137,1137,1137,0
|
|
20240816,165800,49546300,1137,1137,1137,1137,0
|
|
20240816,165700,49546300,1137,1137,1137,1137,0
|
|
20240816,165600,49546300,1137,1137,1137,1137,0
|
|
20240816,165500,49546300,1137,1137,1137,1137,0
|
|
20240816,165400,49546300,1137,1137,1137,1137,0
|
|
20240816,165300,49546300,1137,1137,1137,1137,0
|
|
20240816,165200,49546300,1137,1137,1137,1137,0
|
|
20240816,165100,49546300,1137,1137,1137,1137,0
|
|
20240816,165000,49546300,1137,1137,1137,1137,0
|
|
20240816,164900,49546300,1137,1137,1137,1137,0
|
|
20240816,164800,49546300,1137,1137,1137,1137,0
|
|
20240816,164700,49546300,1137,1137,1137,1137,0
|
|
20240816,164600,49546300,1137,1137,1137,1137,0
|
|
20240816,164500,49546300,1137,1137,1137,1137,74
|
|
20240816,164400,49546300,1137,1137,1137,1137,0
|
|
20240816,164300,49546300,1137,1137,1137,1137,0
|
|
20240816,164200,49546300,1137,1137,1137,1137,0
|
|
20240816,164100,49546300,1137,1137,1137,1137,0
|
|
20240816,164000,49546300,1137,1137,1137,1137,0
|
|
20240816,163900,49546300,1137,1137,1137,1137,0
|
|
20240816,163800,49546300,1137,1137,1137,1137,0
|
|
20240816,163700,49546300,1137,1137,1137,1137,0
|
|
20240816,163600,49546300,1137,1137,1137,1137,0
|
|
20240816,163500,49546300,1137,1137,1137,1137,0
|
|
20240816,163400,49546300,1137,1137,1137,1137,0
|
|
20240816,163300,49546300,1137,1137,1137,1137,0
|
|
20240816,163200,49546300,1137,1137,1137,1137,0
|
|
20240816,163100,49546300,1137,1137,1137,1137,0
|
|
20240816,163000,49546300,1137,1137,1137,1137,0
|
|
20240816,162900,49546300,1137,1137,1137,1137,0
|
|
20240816,162800,49546300,1137,1137,1137,1137,0
|
|
20240816,162700,49546300,1137,1137,1137,1137,0
|
|
20240816,162600,49546300,1137,1137,1137,1137,0
|
|
20240816,162500,49546300,1137,1137,1137,1137,0
|
|
20240816,162400,49546300,1137,1137,1137,1137,0
|
|
20240816,162300,49546300,1137,1137,1137,1137,0
|
|
20240816,162200,49546300,1137,1137,1137,1137,0
|
|
20240816,162100,49546300,1137,1137,1137,1137,0
|
|
20240816,162000,49546300,1137,1137,1137,1137,0
|
|
20240816,161900,49546300,1137,1137,1137,1137,0
|
|
20240816,161800,49546300,1137,1137,1137,1137,0
|
|
20240816,161700,49546300,1137,1137,1137,1137,0
|
|
20240816,161600,49546300,1137,1137,1137,1137,0
|
|
20240816,161500,49546300,1137,1137,1137,1137,74
|
|
20240816,161400,49546300,1137,1137,1137,1137,0
|
|
20240816,161300,49546300,1137,1137,1137,1137,0
|
|
20240816,161200,49546300,1137,1137,1137,1137,0
|
|
20240816,161100,49546300,1137,1137,1137,1137,0
|
|
20240816,161000,49546300,1137,1137,1137,1137,0
|
|
20240816,160900,49546300,1137,1137,1137,1137,0
|
|
20240816,160800,49546300,1137,1137,1137,1137,0
|
|
20240816,160700,49546300,1137,1137,1137,1137,0
|
|
20240816,160600,49546300,1137,1137,1137,1137,0
|
|
20240816,160500,49546300,1137,1137,1137,1137,0
|
|
20240816,160400,49546300,1137,1137,1137,1137,0
|
|
20240816,160300,49546300,1137,1137,1137,1137,0
|
|
20240816,160200,49546300,1137,1137,1137,1137,0
|
|
20240816,160100,49546300,1137,1137,1137,1137,0
|
|
20240816,160000,49546300,1137,1137,1137,1137,0
|
|
20240816,155900,49546300,1137,1137,1137,1137,0
|
|
20240816,155800,49546300,1137,1137,1137,1137,0
|
|
20240816,155700,49546300,1137,1137,1137,1137,0
|
|
20240816,155600,49546300,1137,1137,1137,1137,0
|
|
20240816,155500,49546300,1137,1137,1137,1137,0
|
|
20240816,155400,49546300,1137,1137,1137,1137,0
|
|
20240816,155300,49546300,1137,1137,1137,1137,0
|
|
20240816,155200,49546300,1137,1137,1137,1137,0
|
|
20240816,155100,49546300,1137,1137,1137,1137,0
|
|
20240816,155000,49546300,1137,1137,1137,1137,0
|
|
20240816,154900,49546300,1137,1137,1137,1137,0
|
|
20240816,154800,49546300,1137,1137,1137,1137,0
|
|
20240816,154700,49546300,1137,1137,1137,1137,0
|
|
20240816,154600,49546300,1137,1137,1137,1137,0
|
|
20240816,154500,49546300,1137,1137,1137,1137,74
|
|
20240816,154400,49546300,1137,1137,1137,1137,0
|
|
20240816,154300,49546300,1137,1137,1137,1137,0
|
|
20240816,154200,49546300,1137,1137,1137,1137,0
|
|
20240816,154100,49546300,1137,1137,1137,1137,0
|
|
20240816,154000,49546300,1137,1137,1137,1137,0
|
|
20240816,153900,49546300,1137,1137,1137,1137,0
|
|
20240816,153800,49546300,1137,1137,1137,1137,0
|
|
20240816,153700,49546300,1137,1137,1137,1137,0
|
|
20240816,153600,49546300,1137,1137,1137,1137,0
|
|
20240816,153500,49546300,1137,1137,1137,1137,0
|
|
20240816,153400,49546300,1137,1137,1137,1137,0
|
|
20240816,153300,49546300,1137,1137,1137,1137,0
|
|
20240816,153200,49546300,1137,1137,1137,1137,0
|
|
20240816,153100,49546300,1137,1137,1137,1137,0
|
|
20240816,153000,49546300,1137,1137,1137,1137,74
|
|
20240816,152900,49462162,1137,1137,1137,1137,0
|
|
20240816,152800,49462162,1137,1137,1137,1137,0
|
|
20240816,152700,49462162,1137,1137,1137,1137,0
|
|
20240816,152600,49462162,1137,1137,1137,1137,0
|
|
20240816,152500,49462162,1137,1137,1137,1137,0
|
|
20240816,152400,49462162,1137,1137,1137,1137,0
|
|
20240816,152300,49462162,1137,1137,1137,1137,0
|
|
20240816,152200,49462162,1137,1137,1137,1137,0
|
|
20240816,152100,49462162,1137,1137,1137,1137,0
|
|
20240816,152000,49462162,1137,1137,1137,1137,0
|
|
20240816,151900,49462162,1137,1137,1137,1137,36
|
|
20240816,151800,49421230,1137,1133,1137,1132,836
|
|
20240816,151700,48474559,1137,1137,1137,1137,0
|
|
20240816,151600,48474559,1137,1136,1137,1136,190
|
|
20240816,151500,48258533,1136,1136,1136,1136,35
|
|
20240816,151400,48218773,1136,1136,1136,1136,35
|
|
20240816,151300,48179013,1136,1136,1136,1136,659
|
|
20240816,151200,47430389,1138,1138,1138,1138,0
|
|
20240816,151100,47430389,1138,1138,1138,1138,36
|
|
20240816,151000,47389421,1138,1138,1138,1138,0
|
|
20240816,150900,47389421,1138,1138,1138,1138,0
|
|
20240816,150800,47389421,1138,1138,1138,1138,135
|
|
20240816,150700,47235791,1138,1133,1138,1132,299
|
|
20240816,150600,46897052,1138,1138,1138,1138,0
|
|
20240816,150500,46897052,1138,1138,1138,1138,36
|
|
20240816,150400,46856084,1138,1138,1138,1138,0
|
|
20240816,150300,46856084,1138,1138,1138,1138,0
|
|
20240816,150200,46856084,1138,1138,1138,1138,0
|
|
20240816,150100,46856084,1138,1138,1138,1138,0
|
|
20240816,150000,46856084,1138,1138,1138,1134,476
|
|
20240816,145900,46316036,1138,1138,1138,1134,428
|
|
20240816,145800,45830652,1138,1138,1138,1138,25
|
|
20240816,145700,45802202,1134,1134,1134,1134,101
|
|
20240816,145600,45687668,1138,1138,1138,1138,0
|
|
20240816,145500,45687668,1138,1138,1138,1138,0
|
|
20240816,145400,45687668,1138,1138,1138,1135,58
|
|
20240816,145300,45621688,1138,1138,1138,1138,0
|
|
20240816,145200,45621688,1138,1138,1138,1138,0
|
|
20240816,145100,45621688,1138,1138,1138,1138,0
|
|
20240816,145000,45621688,1138,1138,1138,1138,38
|
|
20240816,144900,45578444,1138,1138,1138,1138,0
|
|
20240816,144800,45578444,1138,1138,1138,1138,0
|
|
20240816,144700,45578444,1138,1138,1138,1138,0
|
|
20240816,144600,45578444,1138,1138,1138,1138,1
|
|
20240816,144500,45577306,1138,1138,1138,1138,0
|
|
20240816,144400,45577306,1138,1138,1138,1138,0
|
|
20240816,144300,45577306,1138,1138,1138,1138,7
|
|
20240816,144200,45569340,1139,1139,1139,1139,0
|
|
20240816,144100,45569340,1139,1139,1139,1139,0
|
|
20240816,144000,45569340,1139,1136,1140,1134,114
|
|
20240816,143900,45439774,1143,1143,1143,1143,0
|
|
20240816,143800,45439774,1143,1143,1143,1143,7
|
|
20240816,143700,45431773,1140,1140,1140,1140,30
|
|
20240816,143600,45397573,1157,1157,1157,1157,0
|
|
20240816,143500,45397573,1157,1157,1157,1157,0
|
|
20240816,143400,45397573,1157,1154,1157,1133,2050
|
|
20240816,143300,43068956,1163,1163,1163,1163,0
|
|
20240816,143200,43068956,1163,1163,1163,1163,0
|
|
20240816,143100,43068956,1163,1163,1163,1163,0
|
|
20240816,143000,43068956,1163,1163,1163,1163,0
|
|
20240816,142900,43068956,1163,1163,1163,1163,0
|
|
20240816,142800,43068956,1163,1163,1163,1163,0
|
|
20240816,142700,43068956,1163,1163,1163,1163,0
|
|
20240816,142600,43068956,1163,1163,1163,1163,0
|
|
20240816,142500,43068956,1163,1163,1163,1163,0
|
|
20240816,142400,43068956,1163,1163,1163,1163,0
|
|
20240816,142300,43068956,1163,1163,1163,1163,0
|
|
20240816,142200,43068956,1163,1163,1163,1163,0
|
|
20240816,142100,43068956,1163,1163,1163,1163,0
|
|
20240816,142000,43068956,1163,1163,1163,1163,0
|
|
20240816,141900,43068956,1163,1163,1163,1163,0
|
|
20240816,141800,43068956,1163,1163,1163,1163,0
|
|
20240816,141700,43068956,1163,1163,1163,1163,0
|
|
20240816,141600,43068956,1163,1163,1163,1163,0
|
|
20240816,141500,43068956,1163,1163,1163,1163,0
|
|
20240816,141400,43068956,1163,1163,1163,1163,0
|
|
20240816,141300,43068956,1163,1163,1163,1163,0
|
|
20240816,141200,43068956,1163,1163,1163,1163,0
|
|
20240816,141100,43068956,1163,1163,1163,1163,0
|
|
20240816,141000,43068956,1163,1163,1163,1163,0
|
|
20240816,140900,43068956,1163,1163,1163,1163,0
|
|
20240816,140800,43068956,1163,1163,1163,1163,0
|
|
20240816,140700,43068956,1163,1163,1163,1163,0
|
|
20240816,140600,43068956,1163,1163,1163,1163,0
|
|
20240816,140500,43068956,1163,1163,1163,1163,0
|
|
20240816,140400,43068956,1163,1163,1163,1163,0
|
|
20240816,140300,43068956,1163,1163,1163,1163,0
|
|
20240816,140200,43068956,1163,1163,1163,1163,0
|
|
20240816,140100,43068956,1163,1163,1163,1163,0
|
|
20240816,140000,43068956,1163,1163,1163,1163,0
|
|
20240816,135900,43068956,1163,1163,1163,1163,10
|
|
20240816,135800,43057326,1160,1160,1160,1160,0
|
|
20240816,135700,43057326,1160,1160,1160,1160,0
|
|
20240816,135600,43057326,1160,1160,1160,1160,0
|
|
20240816,135500,43057326,1160,1160,1160,1160,0
|
|
20240816,135400,43057326,1160,1160,1160,1160,0
|
|
20240816,135300,43057326,1160,1160,1160,1160,0
|
|
20240816,135200,43057326,1160,1160,1160,1160,0
|
|
20240816,135100,43057326,1160,1160,1160,1160,0
|
|
20240816,135000,43057326,1160,1160,1160,1160,0
|
|
20240816,134900,43057326,1160,1160,1160,1160,0
|
|
20240816,134800,43057326,1160,1161,1161,1160,12
|
|
20240816,134700,43043404,1165,1165,1165,1165,0
|
|
20240816,134600,43043404,1165,1162,1165,1162,219
|
|
20240816,134500,42788869,1167,1167,1167,1167,0
|
|
20240816,134400,42788869,1167,1167,1167,1167,0
|
|
20240816,134300,42788869,1167,1167,1167,1167,0
|
|
20240816,134200,42788869,1167,1167,1167,1167,0
|
|
20240816,134100,42788869,1167,1167,1167,1167,0
|
|
20240816,134000,42788869,1167,1167,1167,1167,0
|
|
20240816,133900,42788869,1167,1167,1167,1167,0
|
|
20240816,133800,42788869,1167,1167,1167,1167,0
|
|
20240816,133700,42788869,1167,1167,1167,1167,0
|
|
20240816,133600,42788869,1167,1167,1167,1167,0
|
|
20240816,133500,42788869,1167,1167,1167,1167,0
|
|
20240816,133400,42788869,1167,1167,1167,1167,0
|
|
20240816,133300,42788869,1167,1167,1167,1167,0
|
|
20240816,133200,42788869,1167,1167,1167,1167,0
|
|
20240816,133100,42788869,1167,1167,1167,1167,118
|
|
20240816,133000,42651163,1167,1167,1167,1167,0
|
|
20240816,132900,42651163,1167,1161,1167,1161,262
|
|
20240816,132800,42346429,1167,1167,1167,1167,0
|
|
20240816,132700,42346429,1167,1163,1167,1163,10
|
|
20240816,132600,42334795,1163,1163,1163,1163,0
|
|
20240816,132500,42334795,1163,1163,1163,1163,0
|
|
20240816,132400,42334795,1163,1163,1163,1163,0
|
|
20240816,132300,42334795,1163,1163,1163,1163,0
|
|
20240816,132200,42334795,1163,1163,1163,1163,0
|
|
20240816,132100,42334795,1163,1163,1163,1163,0
|
|
20240816,132000,42334795,1163,1163,1163,1163,0
|
|
20240816,131900,42334795,1163,1163,1163,1163,0
|
|
20240816,131800,42334795,1163,1163,1163,1163,0
|
|
20240816,131700,42334795,1163,1163,1163,1163,1
|
|
20240816,131600,42333632,1165,1165,1165,1165,0
|
|
20240816,131500,42333632,1165,1165,1165,1165,0
|
|
20240816,131400,42333632,1165,1165,1165,1165,0
|
|
20240816,131300,42333632,1165,1165,1165,1165,0
|
|
20240816,131200,42333632,1165,1165,1165,1165,0
|
|
20240816,131100,42333632,1165,1165,1165,1165,0
|
|
20240816,131000,42333632,1165,1165,1165,1165,0
|
|
20240816,130900,42333632,1165,1165,1165,1165,0
|
|
20240816,130800,42333632,1165,1165,1165,1165,10
|
|
20240816,130700,42321982,1175,1175,1175,1175,0
|
|
20240816,130600,42321982,1175,1175,1175,1175,0
|
|
20240816,130500,42321982,1175,1175,1175,1175,0
|
|
20240816,130400,42321982,1175,1175,1175,1175,0
|
|
20240816,130300,42321982,1175,1175,1175,1175,0
|
|
20240816,130200,42321982,1175,1175,1175,1175,0
|
|
20240816,130100,42321982,1175,1175,1175,1175,0
|
|
20240816,130000,42321982,1175,1175,1175,1175,0
|
|
20240816,125900,42321982,1175,1175,1175,1175,0
|
|
20240816,125800,42321982,1175,1165,1175,1165,261
|
|
20240816,125700,42016721,1165,1165,1165,1165,0
|
|
20240816,125600,42016721,1165,1156,1165,1156,252
|
|
20240816,125500,41723214,1154,1154,1154,1154,4
|
|
20240816,125400,41718598,1154,1154,1154,1154,0
|
|
20240816,125300,41718598,1154,1154,1154,1154,1
|
|
20240816,125200,41717444,1156,1156,1156,1156,0
|
|
20240816,125100,41717444,1156,1156,1156,1156,0
|
|
20240816,125000,41717444,1156,1156,1156,1156,0
|
|
20240816,124900,41717444,1156,1156,1156,1156,0
|
|
20240816,124800,41717444,1156,1156,1156,1156,0
|
|
20240816,124700,41717444,1156,1156,1156,1156,0
|
|
20240816,124600,41717444,1156,1156,1156,1156,0
|
|
20240816,124500,41717444,1156,1156,1156,1156,0
|
|
20240816,124400,41717444,1156,1156,1156,1156,0
|
|
20240816,124300,41717444,1156,1155,1156,1155,5
|
|
20240816,124200,41711665,1156,1155,1157,1155,8
|
|
20240816,124100,41702418,1155,1155,1155,1155,6
|
|
20240816,124000,41695488,1155,1155,1155,1155,7
|
|
20240816,123900,41687403,1155,1155,1156,1155,8
|
|
20240816,123800,41678162,1155,1152,1156,1152,74
|
|
20240816,123700,41592780,1153,1168,1168,1153,844
|
|
20240816,123600,40612599,1168,1168,1168,1168,0
|
|
20240816,123500,40612599,1168,1168,1168,1168,0
|
|
20240816,123400,40612599,1168,1168,1168,1168,0
|
|
20240816,123300,40612599,1168,1168,1168,1168,0
|
|
20240816,123200,40612599,1168,1168,1168,1168,0
|
|
20240816,123100,40612599,1168,1168,1168,1168,0
|
|
20240816,123000,40612599,1168,1168,1168,1168,29
|
|
20240816,122900,40578727,1168,1168,1168,1168,0
|
|
20240816,122800,40578727,1168,1168,1168,1168,0
|
|
20240816,122700,40578727,1168,1168,1168,1168,0
|
|
20240816,122600,40578727,1168,1168,1168,1168,20
|
|
20240816,122500,40555367,1163,1163,1163,1163,0
|
|
20240816,122400,40555367,1163,1163,1163,1163,0
|
|
20240816,122300,40555367,1163,1163,1163,1163,0
|
|
20240816,122200,40555367,1163,1165,1165,1163,857
|
|
20240816,122100,39557478,1166,1166,1166,1166,0
|
|
20240816,122000,39557478,1166,1166,1166,1166,0
|
|
20240816,121900,39557478,1166,1166,1166,1166,446
|
|
20240816,121800,39037442,1167,1167,1167,1167,2
|
|
20240816,121700,39035108,1168,1171,1171,1168,357
|
|
20240816,121600,38617073,1171,1172,1172,1171,3
|
|
20240816,121500,38613558,1173,1178,1178,1173,12
|
|
20240816,121400,38599452,1179,1179,1179,1179,0
|
|
20240816,121300,38599452,1179,1179,1179,1179,0
|
|
20240816,121200,38599452,1179,1179,1179,1179,0
|
|
20240816,121100,38599452,1179,1182,1182,1179,145
|
|
20240816,121000,38428074,1182,1182,1182,1182,0
|
|
20240816,120900,38428074,1182,1182,1182,1182,0
|
|
20240816,120800,38428074,1182,1182,1182,1182,0
|
|
20240816,120700,38428074,1182,1182,1182,1182,101
|
|
20240816,120600,38308692,1182,1182,1182,1182,99
|
|
20240816,120500,38191674,1182,1182,1182,1182,85
|
|
20240816,120400,38091204,1182,1182,1182,1182,0
|
|
20240816,120300,38091204,1182,1182,1182,1182,0
|
|
20240816,120200,38091204,1182,1182,1182,1182,0
|
|
20240816,120100,38091204,1182,1182,1182,1182,1
|
|
20240816,120000,38090022,1183,1183,1183,1183,0
|
|
20240816,115900,38090022,1183,1183,1183,1183,0
|
|
20240816,115800,38090022,1183,1183,1183,1183,0
|
|
20240816,115700,38090022,1183,1183,1183,1183,1
|
|
20240816,115600,38088839,1184,1184,1184,1184,1
|
|
20240816,115500,38087655,1185,1185,1185,1185,0
|
|
20240816,115400,38087655,1185,1185,1185,1185,0
|
|
20240816,115300,38087655,1185,1185,1185,1185,0
|
|
20240816,115200,38087655,1185,1185,1185,1185,0
|
|
20240816,115100,38087655,1185,1185,1185,1185,0
|
|
20240816,115000,38087655,1185,1185,1185,1185,0
|
|
20240816,114900,38087655,1185,1185,1185,1185,445
|
|
20240816,114800,37560330,1185,1185,1185,1185,0
|
|
20240816,114700,37560330,1185,1185,1185,1185,0
|
|
20240816,114600,37560330,1185,1185,1185,1185,0
|
|
20240816,114500,37560330,1185,1185,1185,1185,500
|
|
20240816,114400,36967830,1185,1185,1185,1185,0
|
|
20240816,114300,36967830,1185,1185,1185,1185,0
|
|
20240816,114200,36967830,1185,1185,1185,1185,1350
|
|
20240816,114100,35368080,1186,1186,1186,1186,0
|
|
20240816,114000,35368080,1186,1186,1186,1186,0
|
|
20240816,113900,35368080,1186,1186,1186,1186,0
|
|
20240816,113800,35368080,1186,1186,1186,1186,0
|
|
20240816,113700,35368080,1186,1186,1186,1186,14
|
|
20240816,113600,35351476,1185,1185,1185,1185,0
|
|
20240816,113500,35351476,1185,1185,1185,1185,9
|
|
20240816,113400,35340811,1187,1185,1187,1185,60
|
|
20240816,113300,35269651,1187,1187,1187,1187,0
|
|
20240816,113200,35269651,1187,1187,1187,1187,0
|
|
20240816,113100,35269651,1187,1187,1187,1187,82
|
|
20240816,113000,35172317,1188,1188,1188,1188,0
|
|
20240816,112900,35172317,1188,1188,1188,1188,0
|
|
20240816,112800,35172317,1188,1188,1188,1188,0
|
|
20240816,112700,35172317,1188,1188,1188,1188,0
|
|
20240816,112600,35172317,1188,1188,1188,1188,0
|
|
20240816,112500,35172317,1188,1188,1188,1188,0
|
|
20240816,112400,35172317,1188,1188,1188,1188,0
|
|
20240816,112300,35172317,1188,1188,1188,1188,0
|
|
20240816,112200,35172317,1188,1188,1188,1188,0
|
|
20240816,112100,35172317,1188,1187,1188,1187,1402
|
|
20240816,112000,33507582,1188,1188,1188,1188,0
|
|
20240816,111900,33507582,1188,1188,1188,1188,0
|
|
20240816,111800,33507582,1188,1188,1188,1188,0
|
|
20240816,111700,33507582,1188,1186,1188,1186,3000
|
|
20240816,111600,29945892,1187,1187,1187,1187,0
|
|
20240816,111500,29945892,1187,1187,1187,1187,0
|
|
20240816,111400,29945892,1187,1187,1187,1187,1
|
|
20240816,111300,29944705,1187,1187,1187,1187,0
|
|
20240816,111200,29944705,1187,1188,1188,1187,1310
|
|
20240816,111100,28389651,1186,1186,1186,1186,0
|
|
20240816,111000,28389651,1186,1186,1186,1186,0
|
|
20240816,110900,28389651,1186,1186,1186,1186,0
|
|
20240816,110800,28389651,1186,1219,1219,1163,2622
|
|
20240816,110700,25298085,1220,1228,1228,1220,3
|
|
20240816,110600,25294417,1221,1228,1229,1221,183
|
|
20240816,110500,25069651,1223,1223,1223,1223,1
|
|
20240816,110400,25068428,1223,1202,1229,1202,325
|
|
20240816,110300,24672051,1200,1202,1202,1200,240
|
|
20240816,110200,24383577,1155,1155,1155,1155,0
|
|
20240816,110100,24383577,1155,1227,1228,1155,449
|
|
20240816,110000,23857174,1228,1228,1228,1228,1520
|
|
20240816,105900,21990614,1228,1225,1228,1214,182
|
|
20240816,105800,21767361,1226,1226,1226,1226,0
|
|
20240816,105700,21767361,1226,1209,1229,1207,175
|
|
20240816,105600,21552634,1210,1213,1213,1210,4
|
|
20240816,105500,21547788,1214,1193,1221,1193,1239
|
|
20240816,105400,20051119,1181,1181,1181,1181,914
|
|
20240816,105300,18971685,1181,1181,1181,1181,174
|
|
20240816,105200,18766191,1181,1181,1181,1181,0
|
|
20240816,105100,18766191,1181,1181,1181,1181,0
|
|
20240816,105000,18766191,1181,1180,1181,1180,175
|
|
20240816,104900,18559625,1181,1181,1181,1181,100
|
|
20240816,104800,18441525,1181,1181,1181,1181,167
|
|
20240816,104700,18244298,1181,1181,1181,1181,5
|
|
20240816,104600,18238393,1181,1181,1181,1181,0
|
|
20240816,104500,18238393,1181,1181,1181,1181,0
|
|
20240816,104400,18238393,1181,1181,1181,1181,0
|
|
20240816,104300,18238393,1181,1181,1181,1181,0
|
|
20240816,104200,18238393,1181,1181,1181,1181,219
|
|
20240816,104100,17979754,1181,1181,1181,1181,0
|
|
20240816,104000,17979754,1181,1181,1181,1181,197
|
|
20240816,103900,17747097,1181,1181,1181,1181,0
|
|
20240816,103800,17747097,1181,1180,1181,1180,196
|
|
20240816,103700,17515661,1180,1180,1180,1180,0
|
|
20240816,103600,17515661,1180,1174,1180,1174,27
|
|
20240816,103500,17483957,1174,1174,1174,1174,198
|
|
20240816,103400,17251505,1174,1155,1174,1155,484
|
|
20240816,103300,16690045,1180,1174,1180,1174,199
|
|
20240816,103200,16455987,1174,1174,1174,1174,0
|
|
20240816,103100,16455987,1174,1157,1174,1157,252
|
|
20240816,103000,16164112,1157,1157,1157,1157,710
|
|
20240816,102900,15342642,1157,1157,1157,1157,0
|
|
20240816,102800,15342642,1157,1157,1157,1157,201
|
|
20240816,102700,15110085,1157,1157,1157,1157,0
|
|
20240816,102600,15110085,1157,1156,1157,1156,200
|
|
20240816,102500,14878815,1157,1157,1157,1157,0
|
|
20240816,102400,14878815,1157,1152,1157,1152,201
|
|
20240816,102300,14646444,1152,1152,1152,1152,0
|
|
20240816,102200,14646444,1152,1151,1152,1151,203
|
|
20240816,102100,14412638,1152,1152,1152,1152,0
|
|
20240816,102000,14412638,1152,1152,1152,1152,0
|
|
20240816,101900,14412638,1152,1151,1152,1151,210
|
|
20240816,101800,14170768,1152,1152,1152,1152,0
|
|
20240816,101700,14170768,1152,1150,1152,1150,293
|
|
20240816,101600,13833456,1150,1150,1150,1150,0
|
|
20240816,101500,13833456,1150,1149,1150,1149,202
|
|
20240816,101400,13601315,1149,1149,1149,1149,0
|
|
20240816,101300,13601315,1149,1149,1149,1149,202
|
|
20240816,101200,13369217,1148,1148,1148,1148,0
|
|
20240816,101100,13369217,1148,1146,1148,1146,1415
|
|
20240816,101000,11744856,1146,1146,1146,1146,203
|
|
20240816,100900,11512218,1146,1146,1146,1146,0
|
|
20240816,100800,11512218,1146,1146,1146,1146,197
|
|
20240816,100700,11286456,1147,1147,1147,1147,1
|
|
20240816,100600,11285309,1148,1148,1148,1148,0
|
|
20240816,100500,11285309,1148,1148,1148,1148,0
|
|
20240816,100400,11285309,1148,1148,1148,1148,3
|
|
20240816,100300,11281865,1148,1148,1148,1148,0
|
|
20240816,100200,11281865,1148,1148,1148,1148,200
|
|
20240816,100100,11052265,1148,1148,1148,1148,0
|
|
20240816,100000,11052265,1148,1148,1148,1148,163
|
|
20240816,095900,10865141,1148,1148,1148,1148,0
|
|
20240816,095800,10865141,1148,1148,1148,1148,0
|
|
20240816,095700,10865141,1148,1147,1148,1147,166
|
|
20240816,095600,10674574,1135,1135,1135,1135,1
|
|
20240816,095500,10673439,1148,1145,1148,1145,164
|
|
20240816,095400,10485215,1145,1145,1145,1145,0
|
|
20240816,095300,10485215,1145,1145,1145,1145,565
|
|
20240816,095200,9838290,1145,1145,1145,1145,0
|
|
20240816,095100,9838290,1145,1145,1145,1145,0
|
|
20240816,095000,9838290,1145,1145,1145,1145,165
|
|
20240816,094900,9649365,1145,1145,1145,1145,0
|
|
20240816,094800,9649365,1145,1145,1145,1145,168
|
|
20240816,094700,9457005,1148,1148,1148,1148,0
|
|
20240816,094600,9457005,1148,1138,1148,1138,319
|
|
20240816,094500,9092753,1137,1137,1137,1137,0
|
|
20240816,094400,9092753,1137,1137,1137,1137,0
|
|
20240816,094300,9092753,1137,1137,1137,1137,400
|
|
20240816,094200,8637953,1137,1137,1137,1137,0
|
|
20240816,094100,8637953,1137,1137,1137,1137,0
|
|
20240816,094000,8637953,1137,1137,1137,1137,0
|
|
20240816,093900,8637953,1137,1137,1137,1137,0
|
|
20240816,093800,8637953,1137,1137,1137,1137,0
|
|
20240816,093700,8637953,1137,1137,1137,1137,0
|
|
20240816,093600,8637953,1137,1137,1137,1137,0
|
|
20240816,093500,8637953,1137,1137,1137,1137,3
|
|
20240816,093400,8634542,1136,1136,1136,1136,0
|
|
20240816,093300,8634542,1136,1136,1136,1136,0
|
|
20240816,093200,8634542,1136,1135,1136,1135,60
|
|
20240816,093100,8566392,1136,1136,1137,1136,23
|
|
20240816,093000,8540263,1135,1134,1135,1134,4
|
|
20240816,092900,8535725,1133,1133,1133,1133,0
|
|
20240816,092800,8535725,1133,1133,1133,1133,0
|
|
20240816,092700,8535725,1133,1133,1133,1133,0
|
|
20240816,092600,8535725,1133,1133,1133,1133,0
|
|
20240816,092500,8535725,1133,1133,1133,1133,0
|
|
20240816,092400,8535725,1133,1133,1133,1133,0
|
|
20240816,092300,8535725,1133,1133,1133,1133,0
|
|
20240816,092200,8535725,1133,1133,1133,1133,0
|
|
20240816,092100,8535725,1133,1133,1133,1133,0
|
|
20240816,092000,8535725,1133,1133,1133,1133,0
|
|
20240816,091900,8535725,1133,1133,1133,1133,672
|
|
20240816,091800,7774349,1133,1133,1133,1133,705
|
|
20240816,091700,6975584,1133,1133,1133,1133,100
|
|
20240816,091600,6862284,1133,1133,1133,1133,0
|
|
20240816,091500,6862284,1133,1133,1133,1133,0
|
|
20240816,091400,6862284,1133,1133,1133,1133,20
|
|
20240816,091300,6839624,1133,1133,1133,1133,0
|
|
20240816,091200,6839624,1133,1133,1133,1133,185
|
|
20240816,091100,6630019,1133,1133,1133,1133,0
|
|
20240816,091000,6630019,1133,1133,1133,1133,0
|
|
20240816,090900,6630019,1133,1133,1133,1133,71
|
|
20240816,090800,6549576,1133,1133,1133,1133,28
|
|
20240816,090700,6517852,1133,1133,1133,1133,0
|
|
20240816,090600,6517852,1133,1133,1133,1133,104
|
|
20240816,090500,6400020,1133,1133,1133,1133,0
|
|
20240816,090400,6400020,1133,1137,1137,1132,2496
|
|
20240816,090300,3571832,1137,1137,1137,1137,0
|
|
20240816,090200,3571832,1137,1159,1159,1137,1004
|
|
20240816,090100,2429998,1160,1170,1170,1160,454
|
|
20240816,090000,1899300,1151,1152,1179,1151,1645
|