598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185500,161103913,1593,1593,1593,1593,3857
|
|
20240718,185400,161103913,1593,1593,1593,1593,0
|
|
20240718,185300,161103913,1593,1593,1593,1593,0
|
|
20240718,185200,161103913,1593,1593,1593,1593,0
|
|
20240718,185100,161103913,1593,1593,1593,1593,0
|
|
20240718,185000,161103913,1593,1593,1593,1593,0
|
|
20240718,184900,161103913,1593,1593,1593,1593,0
|
|
20240718,184800,161103913,1593,1593,1593,1593,0
|
|
20240718,184700,161103913,1593,1593,1593,1593,0
|
|
20240718,184600,161103913,1593,1593,1593,1593,0
|
|
20240718,184500,161103913,1593,1593,1593,1593,0
|
|
20240718,184400,161103913,1593,1593,1593,1593,0
|
|
20240718,184300,161103913,1593,1593,1593,1593,0
|
|
20240718,184200,161103913,1593,1593,1593,1593,0
|
|
20240718,184100,161103913,1593,1593,1593,1593,0
|
|
20240718,184000,161103913,1593,1593,1593,1593,0
|
|
20240718,183900,161103913,1593,1593,1593,1593,0
|
|
20240718,183800,161103913,1593,1593,1593,1593,0
|
|
20240718,183700,161103913,1593,1593,1593,1593,0
|
|
20240718,183600,161103913,1593,1593,1593,1593,0
|
|
20240718,183500,161103913,1593,1593,1593,1593,0
|
|
20240718,183400,161103913,1593,1593,1593,1593,0
|
|
20240718,183300,161103913,1593,1593,1593,1593,0
|
|
20240718,183200,161103913,1593,1593,1593,1593,0
|
|
20240718,183100,161103913,1593,1593,1593,1593,0
|
|
20240718,183000,161103913,1593,1593,1593,1593,0
|
|
20240718,182900,161103913,1593,1593,1593,1593,0
|
|
20240718,182800,161103913,1593,1593,1593,1593,0
|
|
20240718,182700,161103913,1593,1593,1593,1593,0
|
|
20240718,182600,161103913,1593,1593,1593,1593,0
|
|
20240718,182500,161103913,1593,1593,1593,1593,3857
|
|
20240718,182400,161103913,1593,1593,1593,1593,0
|
|
20240718,182300,161103913,1593,1593,1593,1593,0
|
|
20240718,182200,161103913,1593,1593,1593,1593,0
|
|
20240718,182100,161103913,1593,1593,1593,1593,0
|
|
20240718,182000,161103913,1593,1593,1593,1593,0
|
|
20240718,181900,161103913,1593,1593,1593,1593,0
|
|
20240718,181800,161103913,1593,1593,1593,1593,0
|
|
20240718,181700,161103913,1593,1593,1593,1593,0
|
|
20240718,181600,161103913,1593,1593,1593,1593,0
|
|
20240718,181500,161103913,1593,1593,1593,1593,0
|
|
20240718,181400,161103913,1593,1593,1593,1593,0
|
|
20240718,181300,161103913,1593,1593,1593,1593,0
|
|
20240718,181200,161103913,1593,1593,1593,1593,0
|
|
20240718,181100,161103913,1593,1593,1593,1593,0
|
|
20240718,181000,161103913,1593,1593,1593,1593,0
|
|
20240718,180900,161103913,1593,1593,1593,1593,0
|
|
20240718,180800,161103913,1593,1593,1593,1593,0
|
|
20240718,180700,161103913,1593,1593,1593,1593,0
|
|
20240718,180600,161103913,1593,1593,1593,1593,0
|
|
20240718,180500,161103913,1593,1593,1593,1593,0
|
|
20240718,180400,161103913,1593,1593,1593,1593,0
|
|
20240718,180300,161103913,1593,1593,1593,1593,0
|
|
20240718,180200,161103913,1593,1593,1593,1593,0
|
|
20240718,180100,161103913,1593,1593,1593,1593,0
|
|
20240718,180000,161103913,1593,1593,1593,1593,0
|
|
20240718,175900,161103913,1593,1593,1593,1593,0
|
|
20240718,175800,161103913,1593,1593,1593,1593,0
|
|
20240718,175700,161103913,1593,1593,1593,1593,0
|
|
20240718,175600,161103913,1593,1593,1593,1593,0
|
|
20240718,175500,161103913,1593,1593,1593,1593,3857
|
|
20240718,175400,161103913,1593,1593,1593,1593,0
|
|
20240718,175300,161103913,1593,1593,1593,1593,0
|
|
20240718,175200,161103913,1593,1593,1593,1593,0
|
|
20240718,175100,161103913,1593,1593,1593,1593,0
|
|
20240718,175000,161103913,1593,1593,1593,1593,0
|
|
20240718,174900,161103913,1593,1593,1593,1593,0
|
|
20240718,174800,161103913,1593,1593,1593,1593,0
|
|
20240718,174700,161103913,1593,1593,1593,1593,0
|
|
20240718,174600,161103913,1593,1593,1593,1593,0
|
|
20240718,174500,161103913,1593,1593,1593,1593,0
|
|
20240718,174400,161103913,1593,1593,1593,1593,0
|
|
20240718,174300,161103913,1593,1593,1593,1593,0
|
|
20240718,174200,161103913,1593,1593,1593,1593,0
|
|
20240718,174100,161103913,1593,1593,1593,1593,0
|
|
20240718,174000,161103913,1593,1593,1593,1593,0
|
|
20240718,173900,161103913,1593,1593,1593,1593,0
|
|
20240718,173800,161103913,1593,1593,1593,1593,0
|
|
20240718,173700,161103913,1593,1593,1593,1593,0
|
|
20240718,173600,161103913,1593,1593,1593,1593,0
|
|
20240718,173500,161103913,1593,1593,1593,1593,0
|
|
20240718,173400,161103913,1593,1593,1593,1593,0
|
|
20240718,173300,161103913,1593,1593,1593,1593,0
|
|
20240718,173200,161103913,1593,1593,1593,1593,0
|
|
20240718,173100,161103913,1593,1593,1593,1593,0
|
|
20240718,173000,161103913,1593,1593,1593,1593,0
|
|
20240718,172900,161103913,1593,1593,1593,1593,0
|
|
20240718,172800,161103913,1593,1593,1593,1593,0
|
|
20240718,172700,161103913,1593,1593,1593,1593,0
|
|
20240718,172600,161103913,1593,1593,1593,1593,0
|
|
20240718,172500,161103913,1593,1593,1593,1593,3857
|
|
20240718,172400,161103913,1593,1593,1593,1593,0
|
|
20240718,172300,161103913,1593,1593,1593,1593,0
|
|
20240718,172200,161103913,1593,1593,1593,1593,0
|
|
20240718,172100,161103913,1593,1593,1593,1593,0
|
|
20240718,172000,161103913,1593,1593,1593,1593,0
|
|
20240718,171900,161103913,1593,1593,1593,1593,0
|
|
20240718,171800,161103913,1593,1593,1593,1593,0
|
|
20240718,171700,161103913,1593,1593,1593,1593,0
|
|
20240718,171600,161103913,1593,1593,1593,1593,0
|
|
20240718,171500,161103913,1593,1593,1593,1593,0
|
|
20240718,171400,161103913,1593,1593,1593,1593,0
|
|
20240718,171300,161103913,1593,1593,1593,1593,0
|
|
20240718,171200,161103913,1593,1593,1593,1593,0
|
|
20240718,171100,161103913,1593,1593,1593,1593,0
|
|
20240718,171000,161103913,1593,1593,1593,1593,0
|
|
20240718,170900,161103913,1593,1593,1593,1593,0
|
|
20240718,170800,161103913,1593,1593,1593,1593,0
|
|
20240718,170700,161103913,1593,1593,1593,1593,0
|
|
20240718,170600,161103913,1593,1593,1593,1593,0
|
|
20240718,170500,161103913,1593,1593,1593,1593,0
|
|
20240718,170400,161103913,1593,1593,1593,1593,0
|
|
20240718,170300,161103913,1593,1593,1593,1593,0
|
|
20240718,170200,161103913,1593,1593,1593,1593,0
|
|
20240718,170100,161103913,1593,1593,1593,1593,0
|
|
20240718,170000,161103913,1593,1593,1593,1593,0
|
|
20240718,165900,161103913,1593,1593,1593,1593,0
|
|
20240718,165800,161103913,1593,1593,1593,1593,0
|
|
20240718,165700,161103913,1593,1593,1593,1593,0
|
|
20240718,165600,161103913,1593,1593,1593,1593,0
|
|
20240718,165500,161103913,1593,1593,1593,1593,3857
|
|
20240718,165400,161103913,1593,1593,1593,1593,0
|
|
20240718,165300,161103913,1593,1593,1593,1593,0
|
|
20240718,165200,161103913,1593,1593,1593,1593,0
|
|
20240718,165100,161103913,1593,1593,1593,1593,0
|
|
20240718,165000,161103913,1593,1593,1593,1593,0
|
|
20240718,164900,161103913,1593,1593,1593,1593,0
|
|
20240718,164800,161103913,1593,1593,1593,1593,0
|
|
20240718,164700,161103913,1593,1593,1593,1593,0
|
|
20240718,164600,161103913,1593,1593,1593,1593,0
|
|
20240718,164500,161103913,1593,1593,1593,1593,0
|
|
20240718,164400,161103913,1593,1593,1593,1593,0
|
|
20240718,164300,161103913,1593,1593,1593,1593,0
|
|
20240718,164200,161103913,1593,1593,1593,1593,0
|
|
20240718,164100,161103913,1593,1593,1593,1593,0
|
|
20240718,164000,161103913,1593,1593,1593,1593,0
|
|
20240718,163900,161103913,1593,1593,1593,1593,0
|
|
20240718,163800,161103913,1593,1593,1593,1593,0
|
|
20240718,163700,161103913,1593,1593,1593,1593,0
|
|
20240718,163600,161103913,1593,1593,1593,1593,0
|
|
20240718,163500,161103913,1593,1593,1593,1593,0
|
|
20240718,163400,161103913,1593,1593,1593,1593,0
|
|
20240718,163300,161103913,1593,1593,1593,1593,0
|
|
20240718,163200,161103913,1593,1593,1593,1593,0
|
|
20240718,163100,161103913,1593,1593,1593,1593,0
|
|
20240718,163000,161103913,1593,1593,1593,1593,0
|
|
20240718,162900,161103913,1593,1593,1593,1593,0
|
|
20240718,162800,161103913,1593,1593,1593,1593,0
|
|
20240718,162700,161103913,1593,1593,1593,1593,0
|
|
20240718,162600,161103913,1593,1593,1593,1593,0
|
|
20240718,162500,161103913,1593,1593,1593,1593,3857
|
|
20240718,162400,161103913,1593,1593,1593,1593,0
|
|
20240718,162300,161103913,1593,1593,1593,1593,0
|
|
20240718,162200,161103913,1593,1593,1593,1593,0
|
|
20240718,162100,161103913,1593,1593,1593,1593,0
|
|
20240718,162000,161103913,1593,1593,1593,1593,0
|
|
20240718,161900,161103913,1593,1593,1593,1593,0
|
|
20240718,161800,161103913,1593,1593,1593,1593,0
|
|
20240718,161700,161103913,1593,1593,1593,1593,0
|
|
20240718,161600,161103913,1593,1593,1593,1593,0
|
|
20240718,161500,161103913,1593,1593,1593,1593,0
|
|
20240718,161400,161103913,1593,1593,1593,1593,0
|
|
20240718,161300,161103913,1593,1593,1593,1593,0
|
|
20240718,161200,161103913,1593,1593,1593,1593,0
|
|
20240718,161100,161103913,1593,1593,1593,1593,0
|
|
20240718,161000,161103913,1593,1593,1593,1593,0
|
|
20240718,160900,161103913,1593,1593,1593,1593,0
|
|
20240718,160800,161103913,1593,1593,1593,1593,0
|
|
20240718,160700,161103913,1593,1593,1593,1593,0
|
|
20240718,160600,161103913,1593,1593,1593,1593,0
|
|
20240718,160500,161103913,1593,1593,1593,1593,0
|
|
20240718,160400,161103913,1593,1593,1593,1593,0
|
|
20240718,160300,161103913,1593,1593,1593,1593,0
|
|
20240718,160200,161103913,1593,1593,1593,1593,0
|
|
20240718,160100,161103913,1593,1593,1593,1593,0
|
|
20240718,160000,161103913,1593,1593,1593,1593,0
|
|
20240718,155900,161103913,1593,1593,1593,1593,0
|
|
20240718,155800,161103913,1593,1593,1593,1593,0
|
|
20240718,155700,161103913,1593,1593,1593,1593,0
|
|
20240718,155600,161103913,1593,1593,1593,1593,0
|
|
20240718,155500,161103913,1593,1593,1593,1593,3857
|
|
20240718,155400,161103913,1593,1593,1593,1593,0
|
|
20240718,155300,161103913,1593,1593,1593,1593,0
|
|
20240718,155200,161103913,1593,1593,1593,1593,0
|
|
20240718,155100,161103913,1593,1593,1593,1593,0
|
|
20240718,155000,161103913,1593,1593,1593,1593,0
|
|
20240718,154900,161103913,1593,1593,1593,1593,0
|
|
20240718,154800,161103913,1593,1593,1593,1593,0
|
|
20240718,154700,161103913,1593,1593,1593,1593,0
|
|
20240718,154600,161103913,1593,1593,1593,1593,0
|
|
20240718,154500,161103913,1593,1593,1593,1593,0
|
|
20240718,154400,161103913,1593,1593,1593,1593,0
|
|
20240718,154300,161103913,1593,1593,1593,1593,0
|
|
20240718,154200,161103913,1593,1593,1593,1593,0
|
|
20240718,154100,161103913,1593,1593,1593,1593,0
|
|
20240718,154000,161103913,1593,1593,1593,1593,0
|
|
20240718,153900,161103913,1593,1593,1593,1593,0
|
|
20240718,153800,161103913,1593,1593,1593,1593,0
|
|
20240718,153700,161103913,1593,1593,1593,1593,0
|
|
20240718,153600,161103913,1593,1593,1593,1593,0
|
|
20240718,153500,161103913,1593,1593,1593,1593,0
|
|
20240718,153400,161103913,1593,1593,1593,1593,0
|
|
20240718,153300,161103913,1593,1593,1593,1593,0
|
|
20240718,153200,161103913,1593,1593,1593,1593,0
|
|
20240718,153100,161103913,1593,1593,1593,1593,0
|
|
20240718,153000,161103913,1593,1593,1593,1593,3857
|
|
20240718,152900,154959712,1595,1595,1595,1595,0
|
|
20240718,152800,154959712,1595,1595,1595,1595,0
|
|
20240718,152700,154959712,1595,1595,1595,1595,0
|
|
20240718,152600,154959712,1595,1595,1595,1595,0
|
|
20240718,152500,154959712,1595,1595,1595,1595,0
|
|
20240718,152400,154959712,1595,1595,1595,1595,0
|
|
20240718,152300,154959712,1595,1595,1595,1595,0
|
|
20240718,152200,154959712,1595,1595,1595,1595,0
|
|
20240718,152100,154959712,1595,1595,1595,1595,0
|
|
20240718,152000,154959712,1595,1595,1595,1595,0
|
|
20240718,151900,154959712,1595,1595,1595,1595,168
|
|
20240718,151800,154691752,1595,1595,1595,1595,68
|
|
20240718,151700,154583292,1603,1603,1603,1603,0
|
|
20240718,151600,154583292,1603,1603,1603,1603,100
|
|
20240718,151500,154422992,1604,1604,1604,1604,0
|
|
20240718,151400,154422992,1604,1604,1604,1604,1
|
|
20240718,151300,154421388,1604,1604,1604,1604,0
|
|
20240718,151200,154421388,1604,1604,1604,1604,0
|
|
20240718,151100,154421388,1604,1604,1604,1604,0
|
|
20240718,151000,154421388,1604,1604,1604,1604,0
|
|
20240718,150900,154421388,1604,1604,1604,1604,0
|
|
20240718,150800,154421388,1604,1604,1604,1604,0
|
|
20240718,150700,154421388,1604,1604,1604,1604,1
|
|
20240718,150600,154419784,1592,1592,1592,1592,0
|
|
20240718,150500,154419784,1592,1592,1592,1592,0
|
|
20240718,150400,154419784,1592,1592,1592,1592,0
|
|
20240718,150300,154419784,1592,1592,1592,1592,0
|
|
20240718,150200,154419784,1592,1595,1595,1591,3471
|
|
20240718,150100,148890948,1607,1607,1607,1607,0
|
|
20240718,150000,148890948,1607,1607,1607,1607,0
|
|
20240718,145900,148890948,1607,1607,1607,1607,0
|
|
20240718,145800,148890948,1607,1607,1607,1607,0
|
|
20240718,145700,148890948,1607,1607,1607,1607,0
|
|
20240718,145600,148890948,1607,1600,1607,1600,6
|
|
20240718,145500,148881341,1591,1591,1591,1591,0
|
|
20240718,145400,148881341,1591,1592,1592,1591,1940
|
|
20240718,145300,145793886,1592,1592,1592,1592,0
|
|
20240718,145200,145793886,1592,1592,1592,1592,0
|
|
20240718,145100,145793886,1592,1592,1592,1592,0
|
|
20240718,145000,145793886,1592,1592,1592,1592,1
|
|
20240718,144900,145792294,1592,1592,1592,1592,0
|
|
20240718,144800,145792294,1592,1592,1592,1592,0
|
|
20240718,144700,145792294,1592,1592,1592,1592,0
|
|
20240718,144600,145792294,1592,1592,1592,1592,0
|
|
20240718,144500,145792294,1592,1598,1598,1592,2000
|
|
20240718,144400,142607519,1600,1600,1600,1600,0
|
|
20240718,144300,142607519,1600,1600,1600,1600,0
|
|
20240718,144200,142607519,1600,1600,1600,1600,0
|
|
20240718,144100,142607519,1600,1600,1600,1600,0
|
|
20240718,144000,142607519,1600,1600,1600,1600,0
|
|
20240718,143900,142607519,1600,1600,1600,1600,0
|
|
20240718,143800,142607519,1600,1600,1600,1600,0
|
|
20240718,143700,142607519,1600,1600,1600,1600,0
|
|
20240718,143600,142607519,1600,1600,1600,1600,3039
|
|
20240718,143500,137745119,1599,1599,1599,1599,0
|
|
20240718,143400,137745119,1599,1599,1599,1599,71
|
|
20240718,143300,137631590,1600,1600,1600,1600,0
|
|
20240718,143200,137631590,1600,1600,1600,1600,0
|
|
20240718,143100,137631590,1600,1600,1600,1600,100
|
|
20240718,143000,137471590,1599,1599,1599,1599,0
|
|
20240718,142900,137471590,1599,1599,1599,1599,0
|
|
20240718,142800,137471590,1599,1599,1599,1599,0
|
|
20240718,142700,137471590,1599,1599,1599,1599,0
|
|
20240718,142600,137471590,1599,1599,1599,1599,0
|
|
20240718,142500,137471590,1599,1599,1599,1599,0
|
|
20240718,142400,137471590,1599,1599,1599,1599,0
|
|
20240718,142300,137471590,1599,1599,1599,1599,829
|
|
20240718,142200,136146019,1598,1597,1598,1597,111
|
|
20240718,142100,135968666,1591,1591,1591,1591,0
|
|
20240718,142000,135968666,1591,1594,1594,1591,8600
|
|
20240718,141900,122283599,1594,1599,1599,1594,24000
|
|
20240718,141800,83985355,1599,1599,1599,1599,0
|
|
20240718,141700,83985355,1599,1599,1599,1599,0
|
|
20240718,141600,83985355,1599,1599,1599,1599,1
|
|
20240718,141500,83983756,1599,1599,1599,1599,9
|
|
20240718,141400,83969365,1608,1608,1608,1608,0
|
|
20240718,141300,83969365,1608,1608,1608,1608,0
|
|
20240718,141200,83969365,1608,1608,1608,1608,0
|
|
20240718,141100,83969365,1608,1608,1608,1608,0
|
|
20240718,141000,83969365,1608,1608,1608,1608,0
|
|
20240718,140900,83969365,1608,1608,1608,1608,0
|
|
20240718,140800,83969365,1608,1608,1608,1608,0
|
|
20240718,140700,83969365,1608,1608,1608,1608,0
|
|
20240718,140600,83969365,1608,1608,1608,1608,0
|
|
20240718,140500,83969365,1608,1608,1608,1608,0
|
|
20240718,140400,83969365,1608,1608,1608,1608,0
|
|
20240718,140300,83969365,1608,1608,1608,1608,0
|
|
20240718,140200,83969365,1608,1608,1608,1608,0
|
|
20240718,140100,83969365,1608,1608,1608,1608,0
|
|
20240718,140000,83969365,1608,1608,1608,1608,0
|
|
20240718,135900,83969365,1608,1599,1608,1599,1989
|
|
20240718,135800,80780053,1599,1599,1599,1599,0
|
|
20240718,135700,80780053,1599,1599,1599,1599,0
|
|
20240718,135600,80780053,1599,1599,1599,1599,0
|
|
20240718,135500,80780053,1599,1599,1599,1599,0
|
|
20240718,135400,80780053,1599,1599,1599,1599,0
|
|
20240718,135300,80780053,1599,1599,1599,1599,0
|
|
20240718,135200,80780053,1599,1603,1603,1599,959
|
|
20240718,135100,79246046,1608,1608,1608,1608,0
|
|
20240718,135000,79246046,1608,1608,1608,1608,0
|
|
20240718,134900,79246046,1608,1608,1608,1608,0
|
|
20240718,134800,79246046,1608,1608,1608,1608,0
|
|
20240718,134700,79246046,1608,1608,1608,1608,0
|
|
20240718,134600,79246046,1608,1608,1608,1608,0
|
|
20240718,134500,79246046,1608,1608,1608,1608,0
|
|
20240718,134400,79246046,1608,1608,1608,1608,0
|
|
20240718,134300,79246046,1608,1608,1608,1608,0
|
|
20240718,134200,79246046,1608,1608,1608,1608,0
|
|
20240718,134100,79246046,1608,1608,1608,1608,0
|
|
20240718,134000,79246046,1608,1608,1608,1608,0
|
|
20240718,133900,79246046,1608,1608,1608,1608,0
|
|
20240718,133800,79246046,1608,1608,1608,1608,0
|
|
20240718,133700,79246046,1608,1608,1608,1608,0
|
|
20240718,133600,79246046,1608,1608,1608,1608,0
|
|
20240718,133500,79246046,1608,1608,1608,1608,0
|
|
20240718,133400,79246046,1608,1608,1608,1608,0
|
|
20240718,133300,79246046,1608,1608,1608,1608,0
|
|
20240718,133200,79246046,1608,1608,1608,1608,0
|
|
20240718,133100,79246046,1608,1608,1608,1608,0
|
|
20240718,133000,79246046,1608,1608,1608,1608,10
|
|
20240718,132900,79229966,1608,1608,1608,1608,0
|
|
20240718,132800,79229966,1608,1607,1608,1607,135
|
|
20240718,132700,79013020,1608,1608,1608,1608,0
|
|
20240718,132600,79013020,1608,1608,1608,1608,0
|
|
20240718,132500,79013020,1608,1608,1608,1608,0
|
|
20240718,132400,79013020,1608,1608,1608,1608,0
|
|
20240718,132300,79013020,1608,1608,1608,1608,0
|
|
20240718,132200,79013020,1608,1608,1608,1608,0
|
|
20240718,132100,79013020,1608,1608,1608,1608,0
|
|
20240718,132000,79013020,1608,1608,1608,1608,0
|
|
20240718,131900,79013020,1608,1608,1608,1608,0
|
|
20240718,131800,79013020,1608,1608,1608,1608,0
|
|
20240718,131700,79013020,1608,1608,1608,1608,0
|
|
20240718,131600,79013020,1608,1608,1608,1608,0
|
|
20240718,131500,79013020,1608,1608,1608,1608,0
|
|
20240718,131400,79013020,1608,1608,1608,1608,0
|
|
20240718,131300,79013020,1608,1608,1608,1608,10
|
|
20240718,131200,78996940,1608,1608,1608,1608,10
|
|
20240718,131100,78980860,1608,1608,1608,1608,124
|
|
20240718,131000,78781468,1607,1607,1607,1607,0
|
|
20240718,130900,78781468,1607,1607,1607,1607,36
|
|
20240718,130800,78723616,1607,1607,1607,1607,0
|
|
20240718,130700,78723616,1607,1605,1607,1605,399
|
|
20240718,130600,78082823,1607,1607,1607,1607,0
|
|
20240718,130500,78082823,1607,1607,1607,1607,0
|
|
20240718,130400,78082823,1607,1607,1607,1607,0
|
|
20240718,130300,78082823,1607,1607,1607,1607,0
|
|
20240718,130200,78082823,1607,1607,1607,1607,0
|
|
20240718,130100,78082823,1607,1607,1607,1607,0
|
|
20240718,130000,78082823,1607,1607,1607,1607,0
|
|
20240718,125900,78082823,1607,1607,1607,1607,0
|
|
20240718,125800,78082823,1607,1607,1607,1607,0
|
|
20240718,125700,78082823,1607,1607,1607,1607,0
|
|
20240718,125600,78082823,1607,1607,1607,1607,0
|
|
20240718,125500,78082823,1607,1607,1607,1607,0
|
|
20240718,125400,78082823,1607,1607,1607,1607,0
|
|
20240718,125300,78082823,1607,1607,1607,1607,0
|
|
20240718,125200,78082823,1607,1607,1607,1607,0
|
|
20240718,125100,78082823,1607,1607,1607,1607,0
|
|
20240718,125000,78082823,1607,1607,1607,1607,0
|
|
20240718,124900,78082823,1607,1607,1607,1607,0
|
|
20240718,124800,78082823,1607,1607,1607,1607,0
|
|
20240718,124700,78082823,1607,1607,1607,1607,0
|
|
20240718,124600,78082823,1607,1607,1607,1607,0
|
|
20240718,124500,78082823,1607,1607,1607,1607,0
|
|
20240718,124400,78082823,1607,1607,1607,1607,0
|
|
20240718,124300,78082823,1607,1607,1607,1607,0
|
|
20240718,124200,78082823,1607,1607,1607,1607,0
|
|
20240718,124100,78082823,1607,1607,1607,1607,30
|
|
20240718,124000,78034613,1607,1607,1607,1607,20
|
|
20240718,123900,78002473,1608,1608,1608,1608,0
|
|
20240718,123800,78002473,1608,1608,1608,1608,0
|
|
20240718,123700,78002473,1608,1608,1608,1608,0
|
|
20240718,123600,78002473,1608,1608,1608,1608,0
|
|
20240718,123500,78002473,1608,1608,1608,1608,0
|
|
20240718,123400,78002473,1608,1608,1608,1608,0
|
|
20240718,123300,78002473,1608,1608,1608,1608,0
|
|
20240718,123200,78002473,1608,1608,1608,1608,0
|
|
20240718,123100,78002473,1608,1608,1608,1608,0
|
|
20240718,123000,78002473,1608,1602,1608,1602,39
|
|
20240718,122900,77939881,1608,1608,1608,1608,0
|
|
20240718,122800,77939881,1608,1608,1608,1608,0
|
|
20240718,122700,77939881,1608,1608,1608,1608,0
|
|
20240718,122600,77939881,1608,1608,1608,1608,0
|
|
20240718,122500,77939881,1608,1608,1608,1608,0
|
|
20240718,122400,77939881,1608,1608,1608,1608,0
|
|
20240718,122300,77939881,1608,1608,1608,1608,0
|
|
20240718,122200,77939881,1608,1608,1608,1608,0
|
|
20240718,122100,77939881,1608,1608,1608,1608,0
|
|
20240718,122000,77939881,1608,1608,1608,1608,0
|
|
20240718,121900,77939881,1608,1608,1608,1608,0
|
|
20240718,121800,77939881,1608,1608,1608,1608,0
|
|
20240718,121700,77939881,1608,1608,1608,1608,0
|
|
20240718,121600,77939881,1608,1603,1608,1602,399
|
|
20240718,121500,77299442,1608,1608,1608,1608,0
|
|
20240718,121400,77299442,1608,1608,1608,1608,0
|
|
20240718,121300,77299442,1608,1608,1608,1608,0
|
|
20240718,121200,77299442,1608,1603,1608,1603,99
|
|
20240718,121100,77140500,1608,1608,1608,1608,0
|
|
20240718,121000,77140500,1608,1608,1608,1608,0
|
|
20240718,120900,77140500,1608,1608,1608,1608,0
|
|
20240718,120800,77140500,1608,1608,1608,1608,0
|
|
20240718,120700,77140500,1608,1608,1608,1608,0
|
|
20240718,120600,77140500,1608,1608,1608,1608,0
|
|
20240718,120500,77140500,1608,1608,1608,1608,0
|
|
20240718,120400,77140500,1608,1608,1608,1608,0
|
|
20240718,120300,77140500,1608,1608,1608,1608,0
|
|
20240718,120200,77140500,1608,1608,1608,1608,0
|
|
20240718,120100,77140500,1608,1608,1608,1608,0
|
|
20240718,120000,77140500,1608,1608,1608,1608,0
|
|
20240718,115900,77140500,1608,1605,1608,1603,797
|
|
20240718,115800,75860784,1605,1605,1605,1605,0
|
|
20240718,115700,75860784,1605,1605,1605,1605,0
|
|
20240718,115600,75860784,1605,1605,1605,1605,0
|
|
20240718,115500,75860784,1605,1605,1605,1605,0
|
|
20240718,115400,75860784,1605,1605,1605,1605,0
|
|
20240718,115300,75860784,1605,1605,1605,1605,0
|
|
20240718,115200,75860784,1605,1605,1605,1605,5
|
|
20240718,115100,75852759,1607,1607,1607,1607,95
|
|
20240718,115000,75700094,1607,1607,1607,1607,0
|
|
20240718,114900,75700094,1607,1607,1607,1607,0
|
|
20240718,114800,75700094,1607,1607,1607,1607,0
|
|
20240718,114700,75700094,1607,1607,1607,1607,0
|
|
20240718,114600,75700094,1607,1607,1607,1607,0
|
|
20240718,114500,75700094,1607,1607,1607,1607,0
|
|
20240718,114400,75700094,1607,1607,1607,1607,0
|
|
20240718,114300,75700094,1607,1607,1607,1607,7
|
|
20240718,114200,75688845,1608,1608,1608,1608,0
|
|
20240718,114100,75688845,1608,1608,1608,1608,0
|
|
20240718,114000,75688845,1608,1608,1608,1608,0
|
|
20240718,113900,75688845,1608,1608,1608,1608,0
|
|
20240718,113800,75688845,1608,1608,1608,1608,0
|
|
20240718,113700,75688845,1608,1608,1608,1608,0
|
|
20240718,113600,75688845,1608,1608,1608,1608,0
|
|
20240718,113500,75688845,1608,1608,1608,1608,0
|
|
20240718,113400,75688845,1608,1608,1608,1608,0
|
|
20240718,113300,75688845,1608,1608,1608,1608,0
|
|
20240718,113200,75688845,1608,1608,1608,1608,0
|
|
20240718,113100,75688845,1608,1608,1608,1608,0
|
|
20240718,113000,75688845,1608,1608,1608,1608,0
|
|
20240718,112900,75688845,1608,1608,1608,1608,0
|
|
20240718,112800,75688845,1608,1608,1608,1608,0
|
|
20240718,112700,75688845,1608,1608,1608,1608,0
|
|
20240718,112600,75688845,1608,1608,1608,1608,0
|
|
20240718,112500,75688845,1608,1608,1608,1608,275
|
|
20240718,112400,75246645,1623,1623,1623,1623,0
|
|
20240718,112300,75246645,1623,1623,1623,1623,0
|
|
20240718,112200,75246645,1623,1623,1623,1623,0
|
|
20240718,112100,75246645,1623,1623,1623,1623,0
|
|
20240718,112000,75246645,1623,1623,1623,1623,0
|
|
20240718,111900,75246645,1623,1623,1623,1623,0
|
|
20240718,111800,75246645,1623,1623,1623,1623,0
|
|
20240718,111700,75246645,1623,1623,1623,1623,0
|
|
20240718,111600,75246645,1623,1623,1623,1623,0
|
|
20240718,111500,75246645,1623,1623,1623,1623,0
|
|
20240718,111400,75246645,1623,1607,1623,1607,595
|
|
20240718,111300,74287150,1621,1621,1621,1621,0
|
|
20240718,111200,74287150,1621,1621,1621,1621,0
|
|
20240718,111100,74287150,1621,1621,1621,1621,0
|
|
20240718,111000,74287150,1621,1621,1621,1621,0
|
|
20240718,110900,74287150,1621,1621,1621,1621,0
|
|
20240718,110800,74287150,1621,1621,1621,1621,0
|
|
20240718,110700,74287150,1621,1621,1621,1621,0
|
|
20240718,110600,74287150,1621,1621,1621,1621,0
|
|
20240718,110500,74287150,1621,1621,1621,1621,0
|
|
20240718,110400,74287150,1621,1621,1621,1621,1
|
|
20240718,110300,74285529,1623,1623,1623,1623,0
|
|
20240718,110200,74285529,1623,1623,1623,1623,0
|
|
20240718,110100,74285529,1623,1623,1623,1623,0
|
|
20240718,110000,74285529,1623,1623,1623,1623,0
|
|
20240718,105900,74285529,1623,1623,1623,1623,0
|
|
20240718,105800,74285529,1623,1623,1623,1623,0
|
|
20240718,105700,74285529,1623,1623,1623,1623,0
|
|
20240718,105600,74285529,1623,1623,1623,1623,0
|
|
20240718,105500,74285529,1623,1623,1623,1623,0
|
|
20240718,105400,74285529,1623,1623,1623,1623,0
|
|
20240718,105300,74285529,1623,1623,1623,1623,0
|
|
20240718,105200,74285529,1623,1623,1623,1623,0
|
|
20240718,105100,74285529,1623,1623,1623,1623,1
|
|
20240718,105000,74283906,1624,1624,1624,1624,0
|
|
20240718,104900,74283906,1624,1624,1624,1624,0
|
|
20240718,104800,74283906,1624,1617,1624,1617,1605
|
|
20240718,104700,71679901,1617,1617,1617,1617,0
|
|
20240718,104600,71679901,1617,1608,1617,1600,1192
|
|
20240718,104500,69763505,1608,1608,1608,1608,1
|
|
20240718,104400,69761897,1600,1600,1600,1600,0
|
|
20240718,104300,69761897,1600,1600,1600,1600,0
|
|
20240718,104200,69761897,1600,1600,1600,1600,0
|
|
20240718,104100,69761897,1600,1600,1600,1600,0
|
|
20240718,104000,69761897,1600,1600,1600,1600,0
|
|
20240718,103900,69761897,1600,1600,1600,1600,0
|
|
20240718,103800,69761897,1600,1600,1600,1600,0
|
|
20240718,103700,69761897,1600,1600,1600,1600,0
|
|
20240718,103600,69761897,1600,1600,1600,1600,0
|
|
20240718,103500,69761897,1600,1601,1601,1600,4200
|
|
20240718,103400,63041617,1607,1605,1607,1605,1281
|
|
20240718,103300,60983212,1604,1596,1604,1596,1221
|
|
20240718,103200,59032728,1596,1603,1605,1596,3500
|
|
20240718,103100,53425084,1596,1596,1596,1596,0
|
|
20240718,103000,53425084,1596,1596,1596,1596,1
|
|
20240718,102900,53423488,1596,1596,1596,1596,1805
|
|
20240718,102800,50542708,1595,1595,1595,1595,0
|
|
20240718,102700,50542708,1595,1603,1605,1595,989
|
|
20240718,102600,48955887,1595,1596,1596,1595,1700
|
|
20240718,102500,46244066,1605,1605,1605,1605,0
|
|
20240718,102400,46244066,1605,1605,1605,1605,0
|
|
20240718,102300,46244066,1605,1605,1605,1605,0
|
|
20240718,102200,46244066,1605,1605,1605,1605,0
|
|
20240718,102100,46244066,1605,1596,1605,1596,995
|
|
20240718,102000,44651591,1605,1605,1605,1605,0
|
|
20240718,101900,44651591,1605,1605,1605,1605,10
|
|
20240718,101800,44635541,1605,1605,1605,1605,0
|
|
20240718,101700,44635541,1605,1596,1605,1596,995
|
|
20240718,101600,43043362,1605,1605,1605,1605,0
|
|
20240718,101500,43043362,1605,1605,1605,1605,0
|
|
20240718,101400,43043362,1605,1605,1605,1605,0
|
|
20240718,101300,43043362,1605,1605,1605,1605,0
|
|
20240718,101200,43043362,1605,1605,1605,1605,0
|
|
20240718,101100,43043362,1605,1605,1605,1605,0
|
|
20240718,101000,43043362,1605,1605,1605,1605,0
|
|
20240718,100900,43043362,1605,1605,1605,1605,6
|
|
20240718,100800,43033732,1605,1605,1605,1605,124
|
|
20240718,100700,42834712,1605,1605,1605,1605,0
|
|
20240718,100600,42834712,1605,1596,1605,1596,994
|
|
20240718,100500,41244002,1604,1604,1604,1604,100
|
|
20240718,100400,41083602,1605,1605,1605,1605,0
|
|
20240718,100300,41083602,1605,1605,1605,1605,0
|
|
20240718,100200,41083602,1605,1605,1605,1605,0
|
|
20240718,100100,41083602,1605,1605,1605,1605,0
|
|
20240718,100000,41083602,1605,1605,1605,1605,0
|
|
20240718,095900,41083602,1605,1605,1605,1605,0
|
|
20240718,095800,41083602,1605,1596,1605,1596,995
|
|
20240718,095700,39491127,1605,1605,1605,1605,0
|
|
20240718,095600,39491127,1605,1596,1605,1596,994
|
|
20240718,095500,37900297,1597,1597,1597,1597,0
|
|
20240718,095400,37900297,1597,1597,1597,1597,0
|
|
20240718,095300,37900297,1597,1597,1597,1597,728
|
|
20240718,095200,36737681,1604,1604,1604,1604,0
|
|
20240718,095100,36737681,1604,1604,1604,1604,1
|
|
20240718,095000,36736077,1604,1604,1604,1604,0
|
|
20240718,094900,36736077,1604,1604,1604,1604,0
|
|
20240718,094800,36736077,1604,1604,1604,1604,0
|
|
20240718,094700,36736077,1604,1604,1604,1604,0
|
|
20240718,094600,36736077,1604,1604,1604,1604,0
|
|
20240718,094500,36736077,1604,1604,1604,1604,0
|
|
20240718,094400,36736077,1604,1604,1604,1604,0
|
|
20240718,094300,36736077,1604,1604,1604,1604,503
|
|
20240718,094200,35929265,1604,1604,1604,1604,1
|
|
20240718,094100,35927661,1605,1605,1605,1605,0
|
|
20240718,094000,35927661,1605,1605,1605,1605,0
|
|
20240718,093900,35927661,1605,1597,1605,1597,995
|
|
20240718,093800,34334786,1604,1604,1604,1604,0
|
|
20240718,093700,34334786,1604,1604,1604,1604,95
|
|
20240718,093600,34182406,1604,1604,1604,1604,2
|
|
20240718,093500,34179198,1605,1605,1605,1605,0
|
|
20240718,093400,34179198,1605,1605,1605,1605,0
|
|
20240718,093300,34179198,1605,1597,1605,1597,995
|
|
20240718,093200,32586306,1605,1605,1605,1605,0
|
|
20240718,093100,32586306,1605,1605,1605,1605,0
|
|
20240718,093000,32586306,1605,1605,1605,1605,0
|
|
20240718,092900,32586306,1605,1605,1605,1605,0
|
|
20240718,092800,32586306,1605,1605,1605,1605,0
|
|
20240718,092700,32586306,1605,1605,1605,1605,0
|
|
20240718,092600,32586306,1605,1605,1605,1605,0
|
|
20240718,092500,32586306,1605,1605,1605,1605,0
|
|
20240718,092400,32586306,1605,1605,1605,1605,50
|
|
20240718,092300,32506056,1607,1607,1607,1607,0
|
|
20240718,092200,32506056,1607,1608,1608,1595,1501
|
|
20240718,092100,30108663,1609,1609,1609,1609,0
|
|
20240718,092000,30108663,1609,1609,1609,1609,0
|
|
20240718,091900,30108663,1609,1609,1609,1609,16
|
|
20240718,091800,30082919,1624,1624,1624,1624,0
|
|
20240718,091700,30082919,1624,1624,1624,1624,0
|
|
20240718,091600,30082919,1624,1624,1624,1624,10
|
|
20240718,091500,30066679,1608,1608,1608,1608,216
|
|
20240718,091400,29719351,1605,1598,1605,1598,250
|
|
20240718,091300,29319286,1597,1594,1597,1594,291
|
|
20240718,091200,28854940,1588,1590,1590,1588,3500
|
|
20240718,091100,23291960,1590,1590,1590,1590,0
|
|
20240718,091000,23291960,1590,1590,1590,1590,0
|
|
20240718,090900,23291960,1590,1600,1600,1590,6000
|
|
20240718,090800,13728806,1600,1600,1600,1600,200
|
|
20240718,090700,13408806,1599,1599,1599,1599,163
|
|
20240718,090600,13148169,1598,1600,1600,1598,1063
|
|
20240718,090500,11447943,1598,1591,1600,1591,664
|
|
20240718,090400,10386946,1595,1604,1609,1595,1302
|
|
20240718,090300,8307943,1598,1605,1605,1598,3717
|
|
20240718,090200,2356236,1629,1629,1629,1629,0
|
|
20240718,090100,2356236,1629,1629,1629,1629,110
|
|
20240718,090000,2177046,1610,1610,1611,1610,1352
|