602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,185900,256512198,1238,1238,1238,1238,2876
|
|
20240717,185800,256512198,1238,1238,1238,1238,0
|
|
20240717,185700,256512198,1238,1238,1238,1238,0
|
|
20240717,185600,256512198,1238,1238,1238,1238,0
|
|
20240717,185500,256512198,1238,1238,1238,1238,0
|
|
20240717,185400,256512198,1238,1238,1238,1238,0
|
|
20240717,185300,256512198,1238,1238,1238,1238,0
|
|
20240717,185200,256512198,1238,1238,1238,1238,0
|
|
20240717,185100,256512198,1238,1238,1238,1238,0
|
|
20240717,185000,256512198,1238,1238,1238,1238,0
|
|
20240717,184900,256512198,1238,1238,1238,1238,0
|
|
20240717,184800,256512198,1238,1238,1238,1238,0
|
|
20240717,184700,256512198,1238,1238,1238,1238,0
|
|
20240717,184600,256512198,1238,1238,1238,1238,0
|
|
20240717,184500,256512198,1238,1238,1238,1238,0
|
|
20240717,184400,256512198,1238,1238,1238,1238,0
|
|
20240717,184300,256512198,1238,1238,1238,1238,0
|
|
20240717,184200,256512198,1238,1238,1238,1238,0
|
|
20240717,184100,256512198,1238,1238,1238,1238,0
|
|
20240717,184000,256512198,1238,1238,1238,1238,0
|
|
20240717,183900,256512198,1238,1238,1238,1238,0
|
|
20240717,183800,256512198,1238,1238,1238,1238,0
|
|
20240717,183700,256512198,1238,1238,1238,1238,0
|
|
20240717,183600,256512198,1238,1238,1238,1238,0
|
|
20240717,183500,256512198,1238,1238,1238,1238,0
|
|
20240717,183400,256512198,1238,1238,1238,1238,0
|
|
20240717,183300,256512198,1238,1238,1238,1238,0
|
|
20240717,183200,256512198,1238,1238,1238,1238,0
|
|
20240717,183100,256512198,1238,1238,1238,1238,0
|
|
20240717,183000,256512198,1238,1238,1238,1238,0
|
|
20240717,182900,256512198,1238,1238,1238,1238,2876
|
|
20240717,182800,256512198,1238,1238,1238,1238,0
|
|
20240717,182700,256512198,1238,1238,1238,1238,0
|
|
20240717,182600,256512198,1238,1238,1238,1238,0
|
|
20240717,182500,256512198,1238,1238,1238,1238,0
|
|
20240717,182400,256512198,1238,1238,1238,1238,0
|
|
20240717,182300,256512198,1238,1238,1238,1238,0
|
|
20240717,182200,256512198,1238,1238,1238,1238,0
|
|
20240717,182100,256512198,1238,1238,1238,1238,0
|
|
20240717,182000,256512198,1238,1238,1238,1238,0
|
|
20240717,181900,256512198,1238,1238,1238,1238,0
|
|
20240717,181800,256512198,1238,1238,1238,1238,0
|
|
20240717,181700,256512198,1238,1238,1238,1238,0
|
|
20240717,181600,256512198,1238,1238,1238,1238,0
|
|
20240717,181500,256512198,1238,1238,1238,1238,0
|
|
20240717,181400,256512198,1238,1238,1238,1238,0
|
|
20240717,181300,256512198,1238,1238,1238,1238,0
|
|
20240717,181200,256512198,1238,1238,1238,1238,0
|
|
20240717,181100,256512198,1238,1238,1238,1238,0
|
|
20240717,181000,256512198,1238,1238,1238,1238,0
|
|
20240717,180900,256512198,1238,1238,1238,1238,0
|
|
20240717,180800,256512198,1238,1238,1238,1238,0
|
|
20240717,180700,256512198,1238,1238,1238,1238,0
|
|
20240717,180600,256512198,1238,1238,1238,1238,0
|
|
20240717,180500,256512198,1238,1238,1238,1238,0
|
|
20240717,180400,256512198,1238,1238,1238,1238,0
|
|
20240717,180300,256512198,1238,1238,1238,1238,0
|
|
20240717,180200,256512198,1238,1238,1238,1238,0
|
|
20240717,180100,256512198,1238,1238,1238,1238,0
|
|
20240717,180000,256512198,1238,1238,1238,1238,0
|
|
20240717,175900,256512198,1238,1238,1238,1238,2876
|
|
20240717,175800,256512198,1238,1238,1238,1238,0
|
|
20240717,175700,256512198,1238,1238,1238,1238,0
|
|
20240717,175600,256512198,1238,1238,1238,1238,0
|
|
20240717,175500,256512198,1238,1238,1238,1238,0
|
|
20240717,175400,256512198,1238,1238,1238,1238,0
|
|
20240717,175300,256512198,1238,1238,1238,1238,0
|
|
20240717,175200,256512198,1238,1238,1238,1238,0
|
|
20240717,175100,256512198,1238,1238,1238,1238,0
|
|
20240717,175000,256512198,1238,1238,1238,1238,0
|
|
20240717,174900,256512198,1238,1238,1238,1238,0
|
|
20240717,174800,256512198,1238,1238,1238,1238,0
|
|
20240717,174700,256512198,1238,1238,1238,1238,0
|
|
20240717,174600,256512198,1238,1238,1238,1238,0
|
|
20240717,174500,256512198,1238,1238,1238,1238,0
|
|
20240717,174400,256512198,1238,1238,1238,1238,0
|
|
20240717,174300,256512198,1238,1238,1238,1238,0
|
|
20240717,174200,256512198,1238,1238,1238,1238,0
|
|
20240717,174100,256512198,1238,1238,1238,1238,0
|
|
20240717,174000,256512198,1238,1238,1238,1238,0
|
|
20240717,173900,256512198,1238,1238,1238,1238,0
|
|
20240717,173800,256512198,1238,1238,1238,1238,0
|
|
20240717,173700,256512198,1238,1238,1238,1238,0
|
|
20240717,173600,256512198,1238,1238,1238,1238,0
|
|
20240717,173500,256512198,1238,1238,1238,1238,0
|
|
20240717,173400,256512198,1238,1238,1238,1238,0
|
|
20240717,173300,256512198,1238,1238,1238,1238,0
|
|
20240717,173200,256512198,1238,1238,1238,1238,0
|
|
20240717,173100,256512198,1238,1238,1238,1238,0
|
|
20240717,173000,256512198,1238,1238,1238,1238,0
|
|
20240717,172900,256512198,1238,1238,1238,1238,2876
|
|
20240717,172800,256512198,1238,1238,1238,1238,0
|
|
20240717,172700,256512198,1238,1238,1238,1238,0
|
|
20240717,172600,256512198,1238,1238,1238,1238,0
|
|
20240717,172500,256512198,1238,1238,1238,1238,0
|
|
20240717,172400,256512198,1238,1238,1238,1238,0
|
|
20240717,172300,256512198,1238,1238,1238,1238,0
|
|
20240717,172200,256512198,1238,1238,1238,1238,0
|
|
20240717,172100,256512198,1238,1238,1238,1238,0
|
|
20240717,172000,256512198,1238,1238,1238,1238,0
|
|
20240717,171900,256512198,1238,1238,1238,1238,0
|
|
20240717,171800,256512198,1238,1238,1238,1238,0
|
|
20240717,171700,256512198,1238,1238,1238,1238,0
|
|
20240717,171600,256512198,1238,1238,1238,1238,0
|
|
20240717,171500,256512198,1238,1238,1238,1238,0
|
|
20240717,171400,256512198,1238,1238,1238,1238,0
|
|
20240717,171300,256512198,1238,1238,1238,1238,0
|
|
20240717,171200,256512198,1238,1238,1238,1238,0
|
|
20240717,171100,256512198,1238,1238,1238,1238,0
|
|
20240717,171000,256512198,1238,1238,1238,1238,0
|
|
20240717,170900,256512198,1238,1238,1238,1238,0
|
|
20240717,170800,256512198,1238,1238,1238,1238,0
|
|
20240717,170700,256512198,1238,1238,1238,1238,0
|
|
20240717,170600,256512198,1238,1238,1238,1238,0
|
|
20240717,170500,256512198,1238,1238,1238,1238,0
|
|
20240717,170400,256512198,1238,1238,1238,1238,0
|
|
20240717,170300,256512198,1238,1238,1238,1238,0
|
|
20240717,170200,256512198,1238,1238,1238,1238,0
|
|
20240717,170100,256512198,1238,1238,1238,1238,0
|
|
20240717,170000,256512198,1238,1238,1238,1238,0
|
|
20240717,165900,256512198,1238,1238,1238,1238,2876
|
|
20240717,165800,256512198,1238,1238,1238,1238,0
|
|
20240717,165700,256512198,1238,1238,1238,1238,0
|
|
20240717,165600,256512198,1238,1238,1238,1238,0
|
|
20240717,165500,256512198,1238,1238,1238,1238,0
|
|
20240717,165400,256512198,1238,1238,1238,1238,0
|
|
20240717,165300,256512198,1238,1238,1238,1238,0
|
|
20240717,165200,256512198,1238,1238,1238,1238,0
|
|
20240717,165100,256512198,1238,1238,1238,1238,0
|
|
20240717,165000,256512198,1238,1238,1238,1238,0
|
|
20240717,164900,256512198,1238,1238,1238,1238,0
|
|
20240717,164800,256512198,1238,1238,1238,1238,0
|
|
20240717,164700,256512198,1238,1238,1238,1238,0
|
|
20240717,164600,256512198,1238,1238,1238,1238,0
|
|
20240717,164500,256512198,1238,1238,1238,1238,0
|
|
20240717,164400,256512198,1238,1238,1238,1238,0
|
|
20240717,164300,256512198,1238,1238,1238,1238,0
|
|
20240717,164200,256512198,1238,1238,1238,1238,0
|
|
20240717,164100,256512198,1238,1238,1238,1238,0
|
|
20240717,164000,256512198,1238,1238,1238,1238,0
|
|
20240717,163900,256512198,1238,1238,1238,1238,0
|
|
20240717,163800,256512198,1238,1238,1238,1238,0
|
|
20240717,163700,256512198,1238,1238,1238,1238,0
|
|
20240717,163600,256512198,1238,1238,1238,1238,0
|
|
20240717,163500,256512198,1238,1238,1238,1238,0
|
|
20240717,163400,256512198,1238,1238,1238,1238,0
|
|
20240717,163300,256512198,1238,1238,1238,1238,0
|
|
20240717,163200,256512198,1238,1238,1238,1238,0
|
|
20240717,163100,256512198,1238,1238,1238,1238,0
|
|
20240717,163000,256512198,1238,1238,1238,1238,0
|
|
20240717,162900,256512198,1238,1238,1238,1238,2876
|
|
20240717,162800,256512198,1238,1238,1238,1238,0
|
|
20240717,162700,256512198,1238,1238,1238,1238,0
|
|
20240717,162600,256512198,1238,1238,1238,1238,0
|
|
20240717,162500,256512198,1238,1238,1238,1238,0
|
|
20240717,162400,256512198,1238,1238,1238,1238,0
|
|
20240717,162300,256512198,1238,1238,1238,1238,0
|
|
20240717,162200,256512198,1238,1238,1238,1238,0
|
|
20240717,162100,256512198,1238,1238,1238,1238,0
|
|
20240717,162000,256512198,1238,1238,1238,1238,0
|
|
20240717,161900,256512198,1238,1238,1238,1238,0
|
|
20240717,161800,256512198,1238,1238,1238,1238,0
|
|
20240717,161700,256512198,1238,1238,1238,1238,0
|
|
20240717,161600,256512198,1238,1238,1238,1238,0
|
|
20240717,161500,256512198,1238,1238,1238,1238,0
|
|
20240717,161400,256512198,1238,1238,1238,1238,0
|
|
20240717,161300,256512198,1238,1238,1238,1238,0
|
|
20240717,161200,256512198,1238,1238,1238,1238,0
|
|
20240717,161100,256512198,1238,1238,1238,1238,0
|
|
20240717,161000,256512198,1238,1238,1238,1238,0
|
|
20240717,160900,256512198,1238,1238,1238,1238,0
|
|
20240717,160800,256512198,1238,1238,1238,1238,0
|
|
20240717,160700,256512198,1238,1238,1238,1238,0
|
|
20240717,160600,256512198,1238,1238,1238,1238,0
|
|
20240717,160500,256512198,1238,1238,1238,1238,0
|
|
20240717,160400,256512198,1238,1238,1238,1238,0
|
|
20240717,160300,256512198,1238,1238,1238,1238,0
|
|
20240717,160200,256512198,1238,1238,1238,1238,0
|
|
20240717,160100,256512198,1238,1238,1238,1238,0
|
|
20240717,160000,256512198,1238,1238,1238,1238,0
|
|
20240717,155900,256512198,1238,1238,1238,1238,2876
|
|
20240717,155800,256512198,1238,1238,1238,1238,0
|
|
20240717,155700,256512198,1238,1238,1238,1238,0
|
|
20240717,155600,256512198,1238,1238,1238,1238,0
|
|
20240717,155500,256512198,1238,1238,1238,1238,0
|
|
20240717,155400,256512198,1238,1238,1238,1238,0
|
|
20240717,155300,256512198,1238,1238,1238,1238,0
|
|
20240717,155200,256512198,1238,1238,1238,1238,0
|
|
20240717,155100,256512198,1238,1238,1238,1238,0
|
|
20240717,155000,256512198,1238,1238,1238,1238,0
|
|
20240717,154900,256512198,1238,1238,1238,1238,0
|
|
20240717,154800,256512198,1238,1238,1238,1238,0
|
|
20240717,154700,256512198,1238,1238,1238,1238,0
|
|
20240717,154600,256512198,1238,1238,1238,1238,0
|
|
20240717,154500,256512198,1238,1238,1238,1238,0
|
|
20240717,154400,256512198,1238,1238,1238,1238,0
|
|
20240717,154300,256512198,1238,1238,1238,1238,0
|
|
20240717,154200,256512198,1238,1238,1238,1238,0
|
|
20240717,154100,256512198,1238,1238,1238,1238,0
|
|
20240717,154000,256512198,1238,1238,1238,1238,0
|
|
20240717,153900,256512198,1238,1238,1238,1238,0
|
|
20240717,153800,256512198,1238,1238,1238,1238,0
|
|
20240717,153700,256512198,1238,1238,1238,1238,0
|
|
20240717,153600,256512198,1238,1238,1238,1238,0
|
|
20240717,153500,256512198,1238,1238,1238,1238,0
|
|
20240717,153400,256512198,1238,1238,1238,1238,0
|
|
20240717,153300,256512198,1238,1238,1238,1238,0
|
|
20240717,153200,256512198,1238,1238,1238,1238,0
|
|
20240717,153100,256512198,1238,1238,1238,1238,0
|
|
20240717,153000,256512198,1238,1238,1238,1238,2876
|
|
20240717,152900,252951710,1242,1242,1242,1242,0
|
|
20240717,152800,252951710,1242,1242,1242,1242,0
|
|
20240717,152700,252951710,1242,1242,1242,1242,0
|
|
20240717,152600,252951710,1242,1242,1242,1242,0
|
|
20240717,152500,252951710,1242,1242,1242,1242,0
|
|
20240717,152400,252951710,1242,1242,1242,1242,0
|
|
20240717,152300,252951710,1242,1242,1242,1242,0
|
|
20240717,152200,252951710,1242,1242,1242,1242,0
|
|
20240717,152100,252951710,1242,1242,1242,1242,0
|
|
20240717,152000,252951710,1242,1242,1242,1242,0
|
|
20240717,151900,252951710,1242,1240,1242,1240,27
|
|
20240717,151800,252918226,1240,1240,1240,1240,0
|
|
20240717,151700,252918226,1240,1240,1240,1240,601
|
|
20240717,151600,252172986,1241,1241,1241,1241,38
|
|
20240717,151500,252125828,1242,1242,1242,1242,0
|
|
20240717,151400,252125828,1242,1242,1242,1242,0
|
|
20240717,151300,252125828,1242,1241,1242,1241,410
|
|
20240717,151200,251617008,1242,1242,1242,1242,0
|
|
20240717,151100,251617008,1242,1242,1242,1242,5
|
|
20240717,151000,251610798,1243,1243,1243,1243,1989
|
|
20240717,150900,249138471,1244,1244,1244,1244,0
|
|
20240717,150800,249138471,1244,1243,1244,1243,1501
|
|
20240717,150700,247272727,1243,1243,1243,1243,11
|
|
20240717,150600,247259054,1243,1243,1243,1243,0
|
|
20240717,150500,247259054,1243,1242,1243,1242,1562
|
|
20240717,150400,245317859,1241,1241,1241,1241,0
|
|
20240717,150300,245317859,1241,1241,1241,1241,1
|
|
20240717,150200,245316618,1242,1242,1242,1242,9
|
|
20240717,150100,245305440,1242,1242,1242,1242,0
|
|
20240717,150000,245305440,1242,1242,1242,1242,0
|
|
20240717,145900,245305440,1242,1242,1242,1242,0
|
|
20240717,145800,245305440,1242,1242,1242,1242,20
|
|
20240717,145700,245280600,1242,1242,1242,1242,100
|
|
20240717,145600,245156400,1243,1243,1243,1243,0
|
|
20240717,145500,245156400,1243,1243,1243,1243,0
|
|
20240717,145400,245156400,1243,1243,1243,1243,0
|
|
20240717,145300,245156400,1243,1243,1243,1243,11
|
|
20240717,145200,245142727,1244,1244,1244,1244,0
|
|
20240717,145100,245142727,1244,1244,1244,1244,0
|
|
20240717,145000,245142727,1244,1244,1244,1244,0
|
|
20240717,144900,245142727,1244,1244,1244,1244,200
|
|
20240717,144800,244893927,1245,1245,1245,1245,1
|
|
20240717,144700,244892682,1242,1242,1242,1242,0
|
|
20240717,144600,244892682,1242,1242,1242,1242,0
|
|
20240717,144500,244892682,1242,1242,1242,1242,1000
|
|
20240717,144400,243650682,1242,1242,1242,1242,0
|
|
20240717,144300,243650682,1242,1242,1242,1242,0
|
|
20240717,144200,243650682,1242,1242,1242,1242,1
|
|
20240717,144100,243649440,1236,1238,1238,1236,1774
|
|
20240717,144000,241455997,1237,1240,1240,1237,5460
|
|
20240717,143900,234693866,1240,1244,1244,1240,569
|
|
20240717,143800,233986926,1244,1244,1244,1244,100
|
|
20240717,143700,233862526,1244,1244,1244,1244,0
|
|
20240717,143600,233862526,1244,1245,1245,1244,1044
|
|
20240717,143500,232563747,1245,1245,1245,1245,42
|
|
20240717,143400,232511457,1245,1245,1245,1245,0
|
|
20240717,143300,232511457,1245,1245,1245,1245,10
|
|
20240717,143200,232499007,1245,1245,1245,1245,0
|
|
20240717,143100,232499007,1245,1245,1245,1245,400
|
|
20240717,143000,232001007,1245,1245,1245,1245,0
|
|
20240717,142900,232001007,1245,1245,1245,1245,1044
|
|
20240717,142800,230701227,1248,1248,1248,1248,0
|
|
20240717,142700,230701227,1248,1248,1248,1248,0
|
|
20240717,142600,230701227,1248,1248,1248,1248,11
|
|
20240717,142500,230687499,1245,1245,1245,1245,779
|
|
20240717,142400,229717644,1248,1248,1248,1248,0
|
|
20240717,142300,229717644,1248,1248,1248,1248,5
|
|
20240717,142200,229711404,1248,1248,1248,1248,2
|
|
20240717,142100,229708908,1248,1248,1248,1248,0
|
|
20240717,142000,229708908,1248,1248,1248,1248,0
|
|
20240717,141900,229708908,1248,1246,1248,1246,57
|
|
20240717,141800,229637834,1245,1245,1245,1245,4
|
|
20240717,141700,229632854,1245,1245,1245,1245,371
|
|
20240717,141600,229170959,1245,1245,1245,1245,210
|
|
20240717,141500,228909509,1245,1245,1245,1245,0
|
|
20240717,141400,228909509,1245,1245,1245,1245,0
|
|
20240717,141300,228909509,1245,1245,1245,1245,3
|
|
20240717,141200,228905774,1240,1240,1240,1240,3100
|
|
20240717,141100,225061774,1240,1240,1240,1240,0
|
|
20240717,141000,225061774,1240,1240,1240,1240,263
|
|
20240717,140900,224735654,1238,1239,1239,1238,200
|
|
20240717,140800,224488048,1240,1240,1240,1240,0
|
|
20240717,140700,224488048,1240,1240,1240,1240,0
|
|
20240717,140600,224488048,1240,1240,1240,1240,456
|
|
20240717,140500,223922608,1240,1240,1240,1240,0
|
|
20240717,140400,223922608,1240,1240,1240,1240,4
|
|
20240717,140300,223917648,1240,1240,1240,1240,4277
|
|
20240717,140200,218614168,1240,1240,1240,1240,0
|
|
20240717,140100,218614168,1240,1240,1240,1240,1
|
|
20240717,140000,218612928,1240,1240,1240,1240,0
|
|
20240717,135900,218612928,1240,1240,1240,1240,753
|
|
20240717,135800,217679208,1244,1244,1244,1244,0
|
|
20240717,135700,217679208,1244,1244,1244,1244,0
|
|
20240717,135600,217679208,1244,1244,1244,1244,2
|
|
20240717,135500,217676720,1238,1238,1238,1238,0
|
|
20240717,135400,217676720,1238,1239,1239,1238,7442
|
|
20240717,135300,208462598,1240,1240,1240,1240,1374
|
|
20240717,135200,206758838,1241,1241,1241,1241,126
|
|
20240717,135100,206602472,1246,1246,1246,1246,0
|
|
20240717,135000,206602472,1246,1246,1246,1246,0
|
|
20240717,134900,206602472,1246,1246,1246,1246,0
|
|
20240717,134800,206602472,1246,1246,1246,1246,0
|
|
20240717,134700,206602472,1246,1246,1246,1246,0
|
|
20240717,134600,206602472,1246,1246,1246,1246,0
|
|
20240717,134500,206602472,1246,1246,1246,1246,0
|
|
20240717,134400,206602472,1246,1246,1246,1246,0
|
|
20240717,134300,206602472,1246,1246,1246,1246,4
|
|
20240717,134200,206597488,1246,1246,1246,1246,0
|
|
20240717,134100,206597488,1246,1246,1246,1246,0
|
|
20240717,134000,206597488,1246,1246,1246,1246,0
|
|
20240717,133900,206597488,1246,1246,1246,1246,0
|
|
20240717,133800,206597488,1246,1246,1246,1246,0
|
|
20240717,133700,206597488,1246,1246,1246,1246,900
|
|
20240717,133600,205476088,1246,1246,1246,1246,0
|
|
20240717,133500,205476088,1246,1246,1246,1246,1
|
|
20240717,133400,205474842,1240,1240,1240,1240,0
|
|
20240717,133300,205474842,1240,1240,1240,1240,0
|
|
20240717,133200,205474842,1240,1240,1240,1240,0
|
|
20240717,133100,205474842,1240,1240,1240,1240,0
|
|
20240717,133000,205474842,1240,1240,1240,1240,0
|
|
20240717,132900,205474842,1240,1240,1240,1240,0
|
|
20240717,132800,205474842,1240,1240,1240,1240,100
|
|
20240717,132700,205350842,1244,1244,1244,1244,0
|
|
20240717,132600,205350842,1244,1244,1244,1244,0
|
|
20240717,132500,205350842,1244,1244,1244,1244,1
|
|
20240717,132400,205349598,1244,1244,1244,1244,304
|
|
20240717,132300,204971422,1244,1243,1244,1243,695
|
|
20240717,132200,204107146,1243,1243,1243,1243,0
|
|
20240717,132100,204107146,1243,1243,1243,1243,0
|
|
20240717,132000,204107146,1243,1243,1243,1243,136
|
|
20240717,131900,203938098,1243,1243,1243,1243,0
|
|
20240717,131800,203938098,1243,1243,1243,1243,1000
|
|
20240717,131700,202695098,1243,1243,1243,1243,0
|
|
20240717,131600,202695098,1243,1243,1243,1243,0
|
|
20240717,131500,202695098,1243,1243,1243,1243,1
|
|
20240717,131400,202693855,1236,1237,1237,1236,2508
|
|
20240717,131300,199593957,1236,1236,1236,1236,0
|
|
20240717,131200,199593957,1236,1236,1236,1236,0
|
|
20240717,131100,199593957,1236,1238,1238,1236,8277
|
|
20240717,131000,189362883,1237,1237,1237,1237,0
|
|
20240717,130900,189362883,1237,1237,1237,1237,0
|
|
20240717,130800,189362883,1237,1239,1239,1237,5588
|
|
20240717,130700,182450325,1237,1239,1239,1237,3999
|
|
20240717,130600,177498633,1239,1241,1241,1239,20511
|
|
20240717,130500,152070346,1242,1242,1242,1242,451
|
|
20240717,130400,151510204,1243,1243,1243,1243,0
|
|
20240717,130300,151510204,1243,1243,1243,1243,0
|
|
20240717,130200,151510204,1243,1243,1243,1243,1
|
|
20240717,130100,151508961,1243,1243,1243,1243,0
|
|
20240717,130000,151508961,1243,1243,1243,1243,0
|
|
20240717,125900,151508961,1243,1243,1243,1243,16
|
|
20240717,125800,151489073,1243,1243,1243,1243,662
|
|
20240717,125700,150666207,1244,1244,1244,1244,2
|
|
20240717,125600,150663719,1241,1241,1241,1241,0
|
|
20240717,125500,150663719,1241,1241,1241,1241,0
|
|
20240717,125400,150663719,1241,1241,1241,1241,0
|
|
20240717,125300,150663719,1241,1241,1241,1241,5
|
|
20240717,125200,150657514,1243,1243,1243,1243,0
|
|
20240717,125100,150657514,1243,1243,1243,1243,0
|
|
20240717,125000,150657514,1243,1243,1243,1243,0
|
|
20240717,124900,150657514,1243,1243,1243,1243,0
|
|
20240717,124800,150657514,1243,1243,1243,1243,0
|
|
20240717,124700,150657514,1243,1243,1243,1243,38
|
|
20240717,124600,150610280,1244,1244,1244,1244,0
|
|
20240717,124500,150610280,1244,1243,1244,1243,1002
|
|
20240717,124400,149364792,1244,1244,1244,1244,3
|
|
20240717,124300,149361060,1243,1243,1243,1243,20
|
|
20240717,124200,149336200,1243,1243,1243,1243,0
|
|
20240717,124100,149336200,1243,1243,1243,1243,0
|
|
20240717,124000,149336200,1243,1243,1243,1243,0
|
|
20240717,123900,149336200,1243,1243,1243,1243,0
|
|
20240717,123800,149336200,1243,1243,1243,1243,0
|
|
20240717,123700,149336200,1243,1243,1243,1243,0
|
|
20240717,123600,149336200,1243,1243,1243,1243,1849
|
|
20240717,123500,147037893,1243,1243,1243,1243,10
|
|
20240717,123400,147025463,1243,1243,1243,1243,0
|
|
20240717,123300,147025463,1243,1243,1243,1243,0
|
|
20240717,123200,147025463,1243,1243,1243,1243,500
|
|
20240717,123100,146403963,1240,1240,1240,1240,0
|
|
20240717,123000,146403963,1240,1240,1240,1240,0
|
|
20240717,122900,146403963,1240,1240,1240,1240,0
|
|
20240717,122800,146403963,1240,1240,1240,1240,3
|
|
20240717,122700,146400243,1243,1243,1243,1243,119
|
|
20240717,122600,146252326,1240,1240,1240,1240,100
|
|
20240717,122500,146128326,1240,1240,1240,1240,0
|
|
20240717,122400,146128326,1240,1240,1240,1240,0
|
|
20240717,122300,146128326,1240,1240,1240,1240,0
|
|
20240717,122200,146128326,1240,1240,1240,1240,0
|
|
20240717,122100,146128326,1240,1240,1240,1240,0
|
|
20240717,122000,146128326,1240,1240,1240,1240,0
|
|
20240717,121900,146128326,1240,1240,1240,1240,0
|
|
20240717,121800,146128326,1240,1240,1240,1240,0
|
|
20240717,121700,146128326,1240,1240,1240,1240,0
|
|
20240717,121600,146128326,1240,1241,1241,1240,38
|
|
20240717,121500,146081201,1243,1243,1243,1243,0
|
|
20240717,121400,146081201,1243,1243,1243,1243,0
|
|
20240717,121300,146081201,1243,1243,1243,1243,0
|
|
20240717,121200,146081201,1243,1243,1243,1243,2
|
|
20240717,121100,146078715,1238,1238,1238,1238,0
|
|
20240717,121000,146078715,1238,1238,1238,1238,0
|
|
20240717,120900,146078715,1238,1238,1238,1238,0
|
|
20240717,120800,146078715,1238,1238,1238,1238,0
|
|
20240717,120700,146078715,1238,1238,1238,1238,0
|
|
20240717,120600,146078715,1238,1238,1238,1238,40
|
|
20240717,120500,146029195,1239,1239,1239,1239,560
|
|
20240717,120400,145335355,1243,1243,1243,1243,1
|
|
20240717,120300,145334112,1243,1243,1243,1243,0
|
|
20240717,120200,145334112,1243,1243,1243,1243,0
|
|
20240717,120100,145334112,1243,1243,1243,1243,7
|
|
20240717,120000,145325411,1239,1239,1239,1239,0
|
|
20240717,115900,145325411,1239,1239,1239,1239,13
|
|
20240717,115800,145309304,1243,1243,1243,1243,0
|
|
20240717,115700,145309304,1243,1243,1243,1243,0
|
|
20240717,115600,145309304,1243,1243,1243,1243,0
|
|
20240717,115500,145309304,1243,1243,1243,1243,0
|
|
20240717,115400,145309304,1243,1243,1243,1243,0
|
|
20240717,115300,145309304,1243,1243,1243,1243,805
|
|
20240717,115200,144308689,1244,1244,1244,1244,0
|
|
20240717,115100,144308689,1244,1244,1244,1244,0
|
|
20240717,115000,144308689,1244,1244,1244,1244,0
|
|
20240717,114900,144308689,1244,1244,1244,1244,0
|
|
20240717,114800,144308689,1244,1244,1244,1244,0
|
|
20240717,114700,144308689,1244,1244,1244,1244,0
|
|
20240717,114600,144308689,1244,1244,1244,1244,0
|
|
20240717,114500,144308689,1244,1244,1244,1244,0
|
|
20240717,114400,144308689,1244,1244,1244,1244,0
|
|
20240717,114300,144308689,1244,1244,1244,1244,0
|
|
20240717,114200,144308689,1244,1244,1244,1244,30
|
|
20240717,114100,144271369,1244,1244,1244,1244,1
|
|
20240717,114000,144270125,1244,1244,1244,1244,0
|
|
20240717,113900,144270125,1244,1244,1244,1244,0
|
|
20240717,113800,144270125,1244,1244,1244,1244,0
|
|
20240717,113700,144270125,1244,1244,1244,1244,0
|
|
20240717,113600,144270125,1244,1244,1244,1244,0
|
|
20240717,113500,144270125,1244,1244,1244,1244,0
|
|
20240717,113400,144270125,1244,1244,1244,1244,0
|
|
20240717,113300,144270125,1244,1244,1244,1244,0
|
|
20240717,113200,144270125,1244,1244,1244,1244,0
|
|
20240717,113100,144270125,1244,1244,1244,1244,0
|
|
20240717,113000,144270125,1244,1244,1244,1244,0
|
|
20240717,112900,144270125,1244,1244,1244,1244,0
|
|
20240717,112800,144270125,1244,1244,1244,1244,0
|
|
20240717,112700,144270125,1244,1244,1244,1244,0
|
|
20240717,112600,144270125,1244,1244,1244,1244,0
|
|
20240717,112500,144270125,1244,1239,1244,1237,1006
|
|
20240717,112400,143025406,1238,1238,1238,1238,8000
|
|
20240717,112300,133121406,1238,1244,1244,1238,4001
|
|
20240717,112200,128168162,1237,1237,1237,1237,0
|
|
20240717,112100,128168162,1237,1237,1237,1237,0
|
|
20240717,112000,128168162,1237,1237,1237,1237,0
|
|
20240717,111900,128168162,1237,1240,1240,1237,8478
|
|
20240717,111800,117677390,1244,1244,1244,1244,14
|
|
20240717,111700,117659974,1244,1244,1244,1244,0
|
|
20240717,111600,117659974,1244,1244,1244,1244,0
|
|
20240717,111500,117659974,1244,1244,1244,1244,0
|
|
20240717,111400,117659974,1244,1244,1244,1244,89
|
|
20240717,111300,117549258,1239,1239,1239,1239,0
|
|
20240717,111200,117549258,1239,1239,1239,1239,0
|
|
20240717,111100,117549258,1239,1239,1239,1239,0
|
|
20240717,111000,117549258,1239,1239,1239,1239,0
|
|
20240717,110900,117549258,1239,1239,1239,1239,0
|
|
20240717,110800,117549258,1239,1239,1239,1239,0
|
|
20240717,110700,117549258,1239,1239,1239,1239,0
|
|
20240717,110600,117549258,1239,1239,1239,1239,0
|
|
20240717,110500,117549258,1239,1239,1239,1239,0
|
|
20240717,110400,117549258,1239,1239,1239,1239,0
|
|
20240717,110300,117549258,1239,1240,1240,1239,5
|
|
20240717,110200,117543060,1244,1244,1244,1244,0
|
|
20240717,110100,117543060,1244,1244,1244,1244,0
|
|
20240717,110000,117543060,1244,1244,1244,1244,2
|
|
20240717,105900,117540572,1244,1244,1244,1244,50
|
|
20240717,105800,117478372,1244,1244,1244,1244,0
|
|
20240717,105700,117478372,1244,1244,1244,1244,0
|
|
20240717,105600,117478372,1244,1244,1244,1244,0
|
|
20240717,105500,117478372,1244,1244,1244,1244,0
|
|
20240717,105400,117478372,1244,1244,1244,1244,0
|
|
20240717,105300,117478372,1244,1244,1244,1244,0
|
|
20240717,105200,117478372,1244,1244,1244,1244,0
|
|
20240717,105100,117478372,1244,1244,1244,1244,1
|
|
20240717,105000,117477128,1238,1244,1244,1238,1037
|
|
20240717,104900,116191499,1244,1244,1244,1244,0
|
|
20240717,104800,116191499,1244,1244,1244,1244,0
|
|
20240717,104700,116191499,1244,1240,1244,1238,6374
|
|
20240717,104600,108297898,1240,1240,1240,1240,0
|
|
20240717,104500,108297898,1240,1240,1240,1240,0
|
|
20240717,104400,108297898,1240,1244,1244,1240,1207
|
|
20240717,104300,106800390,1244,1244,1244,1244,0
|
|
20240717,104200,106800390,1244,1247,1247,1244,804
|
|
20240717,104100,105800211,1244,1243,1244,1243,4090
|
|
20240717,104000,100712444,1243,1243,1243,1243,0
|
|
20240717,103900,100712444,1243,1243,1243,1243,0
|
|
20240717,103800,100712444,1243,1239,1243,1239,4264
|
|
20240717,103700,95425581,1239,1240,1240,1239,3736
|
|
20240717,103600,90794055,1240,1240,1240,1240,743
|
|
20240717,103500,89872735,1240,1243,1243,1240,3403
|
|
20240717,103400,85653012,1240,1241,1241,1240,703
|
|
20240717,103300,84781228,1244,1244,1244,1244,0
|
|
20240717,103200,84781228,1244,1244,1244,1244,1
|
|
20240717,103100,84779984,1244,1244,1244,1244,0
|
|
20240717,103000,84779984,1244,1244,1244,1244,0
|
|
20240717,102900,84779984,1244,1244,1244,1244,0
|
|
20240717,102800,84779984,1244,1244,1244,1244,1
|
|
20240717,102700,84778740,1240,1240,1240,1240,0
|
|
20240717,102600,84778740,1240,1241,1241,1240,2716
|
|
20240717,102500,81410788,1244,1244,1244,1244,1
|
|
20240717,102400,81409544,1239,1241,1241,1239,2734
|
|
20240717,102300,78021178,1245,1245,1245,1245,0
|
|
20240717,102200,78021178,1245,1240,1245,1240,159
|
|
20240717,102100,77824011,1245,1245,1245,1245,0
|
|
20240717,102000,77824011,1245,1240,1245,1240,12
|
|
20240717,101900,77809121,1245,1245,1245,1245,1
|
|
20240717,101800,77807876,1239,1245,1245,1239,1501
|
|
20240717,101700,75947949,1239,1239,1239,1239,100
|
|
20240717,101600,75824049,1240,1240,1240,1240,1798
|
|
20240717,101500,73594529,1241,1242,1242,1241,487
|
|
20240717,101400,72990112,1246,1246,1246,1246,100
|
|
20240717,101300,72865512,1246,1246,1246,1246,0
|
|
20240717,101200,72865512,1246,1246,1246,1246,0
|
|
20240717,101100,72865512,1246,1246,1246,1246,0
|
|
20240717,101000,72865512,1246,1246,1246,1246,0
|
|
20240717,100900,72865512,1246,1246,1246,1246,1568
|
|
20240717,100800,70911784,1246,1246,1246,1246,0
|
|
20240717,100700,70911784,1246,1246,1246,1246,0
|
|
20240717,100600,70911784,1246,1246,1246,1246,0
|
|
20240717,100500,70911784,1246,1245,1246,1245,4015
|
|
20240717,100400,65913098,1246,1246,1246,1246,0
|
|
20240717,100300,65913098,1246,1246,1246,1246,0
|
|
20240717,100200,65913098,1246,1246,1246,1246,0
|
|
20240717,100100,65913098,1246,1246,1246,1246,1
|
|
20240717,100000,65911852,1245,1246,1246,1245,24
|
|
20240717,095900,65881957,1246,1246,1246,1246,2
|
|
20240717,095800,65879465,1246,1246,1246,1246,2
|
|
20240717,095700,65876973,1246,1246,1246,1246,1
|
|
20240717,095600,65875727,1246,1246,1246,1246,1
|
|
20240717,095500,65874481,1246,1241,1246,1241,2
|
|
20240717,095400,65871994,1241,1241,1241,1241,7512
|
|
20240717,095300,56549602,1246,1246,1246,1246,0
|
|
20240717,095200,56549602,1246,1246,1246,1246,0
|
|
20240717,095100,56549602,1246,1246,1246,1246,100
|
|
20240717,095000,56425002,1246,1246,1246,1246,1
|
|
20240717,094900,56423756,1241,1241,1241,1241,1005
|
|
20240717,094800,55176551,1241,1242,1242,1241,700
|
|
20240717,094700,54307666,1246,1246,1246,1246,1
|
|
20240717,094600,54306420,1242,1242,1242,1242,0
|
|
20240717,094500,54306420,1242,1242,1242,1242,0
|
|
20240717,094400,54306420,1242,1242,1242,1242,573
|
|
20240717,094300,53594754,1242,1242,1242,1242,5
|
|
20240717,094200,53588544,1242,1242,1242,1242,0
|
|
20240717,094100,53588544,1242,1242,1242,1242,22
|
|
20240717,094000,53561220,1242,1242,1246,1242,1574
|
|
20240717,093900,51606308,1242,1242,1242,1242,1200
|
|
20240717,093800,50115908,1242,1242,1242,1242,800
|
|
20240717,093700,49122308,1250,1246,1250,1246,111
|
|
20240717,093600,48983985,1241,1241,1241,1241,0
|
|
20240717,093500,48983985,1241,1245,1245,1241,2000
|
|
20240717,093400,46499193,1246,1243,1246,1243,760
|
|
20240717,093300,45554510,1246,1246,1246,1246,1
|
|
20240717,093200,45553264,1243,1243,1243,1243,762
|
|
20240717,093100,44606098,1243,1244,1244,1243,301
|
|
20240717,093000,44231794,1246,1246,1246,1246,1
|
|
20240717,092900,44230548,1243,1243,1243,1243,0
|
|
20240717,092800,44230548,1243,1243,1243,1243,50
|
|
20240717,092700,44168398,1243,1243,1243,1243,1119
|
|
20240717,092600,42777481,1243,1243,1243,1243,0
|
|
20240717,092500,42777481,1243,1243,1243,1243,7
|
|
20240717,092400,42768780,1243,1243,1243,1243,5
|
|
20240717,092300,42762565,1241,1243,1243,1241,2129
|
|
20240717,092200,40120394,1243,1243,1243,1243,0
|
|
20240717,092100,40120394,1243,1243,1243,1243,2000
|
|
20240717,092000,37634394,1243,1243,1243,1241,17
|
|
20240717,091900,37613279,1241,1241,1241,1241,0
|
|
20240717,091800,37613279,1241,1248,1248,1241,8292
|
|
20240717,091700,27318573,1249,1249,1249,1249,311
|
|
20240717,091600,26930134,1249,1249,1249,1249,0
|
|
20240717,091500,26930134,1249,1249,1249,1249,0
|
|
20240717,091400,26930134,1249,1245,1249,1244,8388
|
|
20240717,091300,16495447,1244,1244,1244,1244,1646
|
|
20240717,091200,14447823,1244,1244,1244,1244,0
|
|
20240717,091100,14447823,1244,1244,1244,1244,0
|
|
20240717,091000,14447823,1244,1245,1245,1244,3500
|
|
20240717,090900,10093435,1256,1256,1256,1256,1
|
|
20240717,090800,10092179,1241,1241,1241,1241,0
|
|
20240717,090700,10092179,1241,1252,1252,1241,1983
|
|
20240717,090600,7614043,1256,1256,1265,1256,3496
|
|
20240717,090500,3223004,1256,1256,1256,1256,0
|
|
20240717,090400,3223004,1256,1272,1272,1256,15
|
|
20240717,090300,3204036,1274,1270,1274,1270,1647
|
|
20240717,090200,1106354,1274,1251,1274,1251,667
|
|
20240717,090100,271898,1250,1250,1250,1250,0
|
|
20240717,090000,271898,1250,1239,1251,1239,218
|