601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185800,74165730,1139,1139,1139,1139,3672
|
|
20240912,185700,74165730,1139,1139,1139,1139,0
|
|
20240912,185600,74165730,1139,1139,1139,1139,0
|
|
20240912,185500,74165730,1139,1139,1139,1139,0
|
|
20240912,185400,74165730,1139,1139,1139,1139,0
|
|
20240912,185300,74165730,1139,1139,1139,1139,0
|
|
20240912,185200,74165730,1139,1139,1139,1139,0
|
|
20240912,185100,74165730,1139,1139,1139,1139,0
|
|
20240912,185000,74165730,1139,1139,1139,1139,0
|
|
20240912,184900,74165730,1139,1139,1139,1139,0
|
|
20240912,184800,74165730,1139,1139,1139,1139,0
|
|
20240912,184700,74165730,1139,1139,1139,1139,0
|
|
20240912,184600,74165730,1139,1139,1139,1139,0
|
|
20240912,184500,74165730,1139,1139,1139,1139,0
|
|
20240912,184400,74165730,1139,1139,1139,1139,0
|
|
20240912,184300,74165730,1139,1139,1139,1139,0
|
|
20240912,184200,74165730,1139,1139,1139,1139,0
|
|
20240912,184100,74165730,1139,1139,1139,1139,0
|
|
20240912,184000,74165730,1139,1139,1139,1139,0
|
|
20240912,183900,74165730,1139,1139,1139,1139,0
|
|
20240912,183800,74165730,1139,1139,1139,1139,0
|
|
20240912,183700,74165730,1139,1139,1139,1139,0
|
|
20240912,183600,74165730,1139,1139,1139,1139,0
|
|
20240912,183500,74165730,1139,1139,1139,1139,0
|
|
20240912,183400,74165730,1139,1139,1139,1139,0
|
|
20240912,183300,74165730,1139,1139,1139,1139,0
|
|
20240912,183200,74165730,1139,1139,1139,1139,0
|
|
20240912,183100,74165730,1139,1139,1139,1139,0
|
|
20240912,183000,74165730,1139,1139,1139,1139,0
|
|
20240912,182900,74165730,1139,1139,1139,1139,0
|
|
20240912,182800,74165730,1139,1139,1139,1139,3672
|
|
20240912,182700,74165730,1139,1139,1139,1139,0
|
|
20240912,182600,74165730,1139,1139,1139,1139,0
|
|
20240912,182500,74165730,1139,1139,1139,1139,0
|
|
20240912,182400,74165730,1139,1139,1139,1139,0
|
|
20240912,182300,74165730,1139,1139,1139,1139,0
|
|
20240912,182200,74165730,1139,1139,1139,1139,0
|
|
20240912,182100,74165730,1139,1139,1139,1139,0
|
|
20240912,182000,74165730,1139,1139,1139,1139,0
|
|
20240912,181900,74165730,1139,1139,1139,1139,0
|
|
20240912,181800,74165730,1139,1139,1139,1139,0
|
|
20240912,181700,74165730,1139,1139,1139,1139,0
|
|
20240912,181600,74165730,1139,1139,1139,1139,0
|
|
20240912,181500,74165730,1139,1139,1139,1139,0
|
|
20240912,181400,74165730,1139,1139,1139,1139,0
|
|
20240912,181300,74165730,1139,1139,1139,1139,0
|
|
20240912,181200,74165730,1139,1139,1139,1139,0
|
|
20240912,181100,74165730,1139,1139,1139,1139,0
|
|
20240912,181000,74165730,1139,1139,1139,1139,0
|
|
20240912,180900,74165730,1139,1139,1139,1139,0
|
|
20240912,180800,74165730,1139,1139,1139,1139,0
|
|
20240912,180700,74165730,1139,1139,1139,1139,0
|
|
20240912,180600,74165730,1139,1139,1139,1139,0
|
|
20240912,180500,74165730,1139,1139,1139,1139,0
|
|
20240912,180400,74165730,1139,1139,1139,1139,0
|
|
20240912,180300,74165730,1139,1139,1139,1139,0
|
|
20240912,180200,74165730,1139,1139,1139,1139,0
|
|
20240912,180100,74165730,1139,1139,1139,1139,0
|
|
20240912,180000,74165730,1139,1139,1139,1139,0
|
|
20240912,175900,74165730,1139,1139,1139,1139,0
|
|
20240912,175800,74165730,1139,1139,1139,1139,3672
|
|
20240912,175700,74165730,1139,1139,1139,1139,0
|
|
20240912,175600,74165730,1139,1139,1139,1139,0
|
|
20240912,175500,74165730,1139,1139,1139,1139,0
|
|
20240912,175400,74165730,1139,1139,1139,1139,0
|
|
20240912,175300,74165730,1139,1139,1139,1139,0
|
|
20240912,175200,74165730,1139,1139,1139,1139,0
|
|
20240912,175100,74165730,1139,1139,1139,1139,0
|
|
20240912,175000,74165730,1139,1139,1139,1139,0
|
|
20240912,174900,74165730,1139,1139,1139,1139,0
|
|
20240912,174800,74165730,1139,1139,1139,1139,0
|
|
20240912,174700,74165730,1139,1139,1139,1139,0
|
|
20240912,174600,74165730,1139,1139,1139,1139,0
|
|
20240912,174500,74165730,1139,1139,1139,1139,0
|
|
20240912,174400,74165730,1139,1139,1139,1139,0
|
|
20240912,174300,74165730,1139,1139,1139,1139,0
|
|
20240912,174200,74165730,1139,1139,1139,1139,0
|
|
20240912,174100,74165730,1139,1139,1139,1139,0
|
|
20240912,174000,74165730,1139,1139,1139,1139,0
|
|
20240912,173900,74165730,1139,1139,1139,1139,0
|
|
20240912,173800,74165730,1139,1139,1139,1139,0
|
|
20240912,173700,74165730,1139,1139,1139,1139,0
|
|
20240912,173600,74165730,1139,1139,1139,1139,0
|
|
20240912,173500,74165730,1139,1139,1139,1139,0
|
|
20240912,173400,74165730,1139,1139,1139,1139,0
|
|
20240912,173300,74165730,1139,1139,1139,1139,0
|
|
20240912,173200,74165730,1139,1139,1139,1139,0
|
|
20240912,173100,74165730,1139,1139,1139,1139,0
|
|
20240912,173000,74165730,1139,1139,1139,1139,0
|
|
20240912,172900,74165730,1139,1139,1139,1139,0
|
|
20240912,172800,74165730,1139,1139,1139,1139,3672
|
|
20240912,172700,74165730,1139,1139,1139,1139,0
|
|
20240912,172600,74165730,1139,1139,1139,1139,0
|
|
20240912,172500,74165730,1139,1139,1139,1139,0
|
|
20240912,172400,74165730,1139,1139,1139,1139,0
|
|
20240912,172300,74165730,1139,1139,1139,1139,0
|
|
20240912,172200,74165730,1139,1139,1139,1139,0
|
|
20240912,172100,74165730,1139,1139,1139,1139,0
|
|
20240912,172000,74165730,1139,1139,1139,1139,0
|
|
20240912,171900,74165730,1139,1139,1139,1139,0
|
|
20240912,171800,74165730,1139,1139,1139,1139,0
|
|
20240912,171700,74165730,1139,1139,1139,1139,0
|
|
20240912,171600,74165730,1139,1139,1139,1139,0
|
|
20240912,171500,74165730,1139,1139,1139,1139,0
|
|
20240912,171400,74165730,1139,1139,1139,1139,0
|
|
20240912,171300,74165730,1139,1139,1139,1139,0
|
|
20240912,171200,74165730,1139,1139,1139,1139,0
|
|
20240912,171100,74165730,1139,1139,1139,1139,0
|
|
20240912,171000,74165730,1139,1139,1139,1139,0
|
|
20240912,170900,74165730,1139,1139,1139,1139,0
|
|
20240912,170800,74165730,1139,1139,1139,1139,0
|
|
20240912,170700,74165730,1139,1139,1139,1139,0
|
|
20240912,170600,74165730,1139,1139,1139,1139,0
|
|
20240912,170500,74165730,1139,1139,1139,1139,0
|
|
20240912,170400,74165730,1139,1139,1139,1139,0
|
|
20240912,170300,74165730,1139,1139,1139,1139,0
|
|
20240912,170200,74165730,1139,1139,1139,1139,0
|
|
20240912,170100,74165730,1139,1139,1139,1139,0
|
|
20240912,170000,74165730,1139,1139,1139,1139,0
|
|
20240912,165900,74165730,1139,1139,1139,1139,0
|
|
20240912,165800,74165730,1139,1139,1139,1139,3672
|
|
20240912,165700,74165730,1139,1139,1139,1139,0
|
|
20240912,165600,74165730,1139,1139,1139,1139,0
|
|
20240912,165500,74165730,1139,1139,1139,1139,0
|
|
20240912,165400,74165730,1139,1139,1139,1139,0
|
|
20240912,165300,74165730,1139,1139,1139,1139,0
|
|
20240912,165200,74165730,1139,1139,1139,1139,0
|
|
20240912,165100,74165730,1139,1139,1139,1139,0
|
|
20240912,165000,74165730,1139,1139,1139,1139,0
|
|
20240912,164900,74165730,1139,1139,1139,1139,0
|
|
20240912,164800,74165730,1139,1139,1139,1139,0
|
|
20240912,164700,74165730,1139,1139,1139,1139,0
|
|
20240912,164600,74165730,1139,1139,1139,1139,0
|
|
20240912,164500,74165730,1139,1139,1139,1139,0
|
|
20240912,164400,74165730,1139,1139,1139,1139,0
|
|
20240912,164300,74165730,1139,1139,1139,1139,0
|
|
20240912,164200,74165730,1139,1139,1139,1139,0
|
|
20240912,164100,74165730,1139,1139,1139,1139,0
|
|
20240912,164000,74165730,1139,1139,1139,1139,0
|
|
20240912,163900,74165730,1139,1139,1139,1139,0
|
|
20240912,163800,74165730,1139,1139,1139,1139,0
|
|
20240912,163700,74165730,1139,1139,1139,1139,0
|
|
20240912,163600,74165730,1139,1139,1139,1139,0
|
|
20240912,163500,74165730,1139,1139,1139,1139,0
|
|
20240912,163400,74165730,1139,1139,1139,1139,0
|
|
20240912,163300,74165730,1139,1139,1139,1139,0
|
|
20240912,163200,74165730,1139,1139,1139,1139,0
|
|
20240912,163100,74165730,1139,1139,1139,1139,0
|
|
20240912,163000,74165730,1139,1139,1139,1139,0
|
|
20240912,162900,74165730,1139,1139,1139,1139,0
|
|
20240912,162800,74165730,1139,1139,1139,1139,3672
|
|
20240912,162700,74165730,1139,1139,1139,1139,0
|
|
20240912,162600,74165730,1139,1139,1139,1139,0
|
|
20240912,162500,74165730,1139,1139,1139,1139,0
|
|
20240912,162400,74165730,1139,1139,1139,1139,0
|
|
20240912,162300,74165730,1139,1139,1139,1139,0
|
|
20240912,162200,74165730,1139,1139,1139,1139,0
|
|
20240912,162100,74165730,1139,1139,1139,1139,0
|
|
20240912,162000,74165730,1139,1139,1139,1139,0
|
|
20240912,161900,74165730,1139,1139,1139,1139,0
|
|
20240912,161800,74165730,1139,1139,1139,1139,0
|
|
20240912,161700,74165730,1139,1139,1139,1139,0
|
|
20240912,161600,74165730,1139,1139,1139,1139,0
|
|
20240912,161500,74165730,1139,1139,1139,1139,0
|
|
20240912,161400,74165730,1139,1139,1139,1139,0
|
|
20240912,161300,74165730,1139,1139,1139,1139,0
|
|
20240912,161200,74165730,1139,1139,1139,1139,0
|
|
20240912,161100,74165730,1139,1139,1139,1139,0
|
|
20240912,161000,74165730,1139,1139,1139,1139,0
|
|
20240912,160900,74165730,1139,1139,1139,1139,0
|
|
20240912,160800,74165730,1139,1139,1139,1139,0
|
|
20240912,160700,74165730,1139,1139,1139,1139,0
|
|
20240912,160600,74165730,1139,1139,1139,1139,0
|
|
20240912,160500,74165730,1139,1139,1139,1139,0
|
|
20240912,160400,74165730,1139,1139,1139,1139,0
|
|
20240912,160300,74165730,1139,1139,1139,1139,0
|
|
20240912,160200,74165730,1139,1139,1139,1139,0
|
|
20240912,160100,74165730,1139,1139,1139,1139,0
|
|
20240912,160000,74165730,1139,1139,1139,1139,0
|
|
20240912,155900,74165730,1139,1139,1139,1139,0
|
|
20240912,155800,74165730,1139,1139,1139,1139,3672
|
|
20240912,155700,74165730,1139,1139,1139,1139,0
|
|
20240912,155600,74165730,1139,1139,1139,1139,0
|
|
20240912,155500,74165730,1139,1139,1139,1139,0
|
|
20240912,155400,74165730,1139,1139,1139,1139,0
|
|
20240912,155300,74165730,1139,1139,1139,1139,0
|
|
20240912,155200,74165730,1139,1139,1139,1139,0
|
|
20240912,155100,74165730,1139,1139,1139,1139,0
|
|
20240912,155000,74165730,1139,1139,1139,1139,0
|
|
20240912,154900,74165730,1139,1139,1139,1139,0
|
|
20240912,154800,74165730,1139,1139,1139,1139,0
|
|
20240912,154700,74165730,1139,1139,1139,1139,0
|
|
20240912,154600,74165730,1139,1139,1139,1139,0
|
|
20240912,154500,74165730,1139,1139,1139,1139,0
|
|
20240912,154400,74165730,1139,1139,1139,1139,0
|
|
20240912,154300,74165730,1139,1139,1139,1139,0
|
|
20240912,154200,74165730,1139,1139,1139,1139,0
|
|
20240912,154100,74165730,1139,1139,1139,1139,0
|
|
20240912,154000,74165730,1139,1139,1139,1139,0
|
|
20240912,153900,74165730,1139,1139,1139,1139,0
|
|
20240912,153800,74165730,1139,1139,1139,1139,0
|
|
20240912,153700,74165730,1139,1139,1139,1139,0
|
|
20240912,153600,74165730,1139,1139,1139,1139,0
|
|
20240912,153500,74165730,1139,1139,1139,1139,0
|
|
20240912,153400,74165730,1139,1139,1139,1139,0
|
|
20240912,153300,74165730,1139,1139,1139,1139,0
|
|
20240912,153200,74165730,1139,1139,1139,1139,0
|
|
20240912,153100,74165730,1139,1139,1139,1139,0
|
|
20240912,153000,74165730,1139,1139,1139,1139,3672
|
|
20240912,152900,69983322,1138,1138,1138,1138,0
|
|
20240912,152800,69983322,1138,1138,1138,1138,0
|
|
20240912,152700,69983322,1138,1138,1138,1138,0
|
|
20240912,152600,69983322,1138,1138,1138,1138,0
|
|
20240912,152500,69983322,1138,1138,1138,1138,0
|
|
20240912,152400,69983322,1138,1138,1138,1138,0
|
|
20240912,152300,69983322,1138,1138,1138,1138,0
|
|
20240912,152200,69983322,1138,1138,1138,1138,0
|
|
20240912,152100,69983322,1138,1138,1138,1138,0
|
|
20240912,152000,69983322,1138,1138,1138,1138,0
|
|
20240912,151900,69983322,1138,1138,1138,1138,0
|
|
20240912,151800,69983322,1138,1138,1138,1138,0
|
|
20240912,151700,69983322,1138,1137,1138,1137,600
|
|
20240912,151600,69300598,1137,1137,1137,1137,17
|
|
20240912,151500,69281269,1137,1137,1137,1137,500
|
|
20240912,151400,68712769,1137,1133,1137,1133,1841
|
|
20240912,151300,66623552,1137,1137,1137,1137,0
|
|
20240912,151200,66623552,1137,1137,1137,1137,0
|
|
20240912,151100,66623552,1137,1137,1137,1137,0
|
|
20240912,151000,66623552,1137,1137,1137,1137,0
|
|
20240912,150900,66623552,1137,1137,1137,1137,0
|
|
20240912,150800,66623552,1137,1137,1137,1137,0
|
|
20240912,150700,66623552,1137,1137,1137,1137,0
|
|
20240912,150600,66623552,1137,1137,1137,1137,0
|
|
20240912,150500,66623552,1137,1137,1137,1137,0
|
|
20240912,150400,66623552,1137,1137,1137,1137,1
|
|
20240912,150300,66622415,1137,1137,1137,1137,1
|
|
20240912,150200,66621278,1136,1134,1136,1134,8
|
|
20240912,150100,66612194,1136,1136,1136,1136,1
|
|
20240912,150000,66611058,1130,1130,1130,1130,0
|
|
20240912,145900,66611058,1130,1133,1137,1129,4201
|
|
20240912,145800,61863718,1139,1139,1139,1139,0
|
|
20240912,145700,61863718,1139,1139,1139,1139,0
|
|
20240912,145600,61863718,1139,1139,1139,1139,0
|
|
20240912,145500,61863718,1139,1139,1139,1139,0
|
|
20240912,145400,61863718,1139,1139,1139,1139,0
|
|
20240912,145300,61863718,1139,1139,1139,1139,0
|
|
20240912,145200,61863718,1139,1139,1139,1139,100
|
|
20240912,145100,61749818,1139,1139,1139,1139,0
|
|
20240912,145000,61749818,1139,1139,1139,1139,0
|
|
20240912,144900,61749818,1139,1139,1139,1139,0
|
|
20240912,144800,61749818,1139,1139,1139,1139,0
|
|
20240912,144700,61749818,1139,1139,1139,1139,0
|
|
20240912,144600,61749818,1139,1134,1139,1134,1200
|
|
20240912,144500,60387163,1134,1134,1134,1134,0
|
|
20240912,144400,60387163,1134,1134,1134,1134,0
|
|
20240912,144300,60387163,1134,1134,1134,1134,0
|
|
20240912,144200,60387163,1134,1134,1134,1134,0
|
|
20240912,144100,60387163,1134,1131,1134,1129,2501
|
|
20240912,144000,57562181,1131,1131,1131,1131,0
|
|
20240912,143900,57562181,1131,1131,1131,1131,4
|
|
20240912,143800,57557657,1134,1134,1134,1134,0
|
|
20240912,143700,57557657,1134,1133,1134,1130,2001
|
|
20240912,143600,55293691,1134,1134,1134,1134,3
|
|
20240912,143500,55290289,1134,1134,1134,1134,0
|
|
20240912,143400,55290289,1134,1134,1134,1134,0
|
|
20240912,143300,55290289,1134,1134,1134,1134,1
|
|
20240912,143200,55289155,1133,1133,1133,1133,54
|
|
20240912,143100,55227973,1134,1134,1134,1134,0
|
|
20240912,143000,55227973,1134,1134,1134,1134,0
|
|
20240912,142900,55227973,1134,1134,1134,1134,0
|
|
20240912,142800,55227973,1134,1131,1134,1131,290
|
|
20240912,142700,54899680,1130,1130,1130,1130,1300
|
|
20240912,142600,53430680,1132,1132,1132,1132,49
|
|
20240912,142500,53375212,1132,1132,1132,1132,0
|
|
20240912,142400,53375212,1132,1132,1132,1132,0
|
|
20240912,142300,53375212,1132,1132,1132,1132,0
|
|
20240912,142200,53375212,1132,1131,1132,1131,51
|
|
20240912,142100,53317530,1132,1132,1132,1132,50
|
|
20240912,142000,53260930,1133,1133,1133,1133,0
|
|
20240912,141900,53260930,1133,1131,1134,1131,112
|
|
20240912,141800,53134233,1134,1131,1134,1131,3896
|
|
20240912,141700,48727698,1131,1131,1131,1131,200
|
|
20240912,141600,48501498,1134,1134,1134,1134,0
|
|
20240912,141500,48501498,1134,1134,1134,1134,0
|
|
20240912,141400,48501498,1134,1134,1134,1134,0
|
|
20240912,141300,48501498,1134,1134,1134,1134,0
|
|
20240912,141200,48501498,1134,1134,1134,1134,0
|
|
20240912,141100,48501498,1134,1133,1134,1133,10
|
|
20240912,141000,48490167,1133,1133,1133,1133,0
|
|
20240912,140900,48490167,1133,1133,1133,1133,2
|
|
20240912,140800,48487901,1133,1133,1133,1133,27
|
|
20240912,140700,48457310,1134,1134,1134,1134,0
|
|
20240912,140600,48457310,1134,1134,1134,1134,0
|
|
20240912,140500,48457310,1134,1134,1134,1134,0
|
|
20240912,140400,48457310,1134,1134,1134,1134,1
|
|
20240912,140300,48456176,1135,1135,1135,1135,0
|
|
20240912,140200,48456176,1135,1135,1135,1135,0
|
|
20240912,140100,48456176,1135,1135,1135,1135,0
|
|
20240912,140000,48456176,1135,1135,1135,1135,0
|
|
20240912,135900,48456176,1135,1135,1135,1135,0
|
|
20240912,135800,48456176,1135,1135,1135,1135,0
|
|
20240912,135700,48456176,1135,1135,1135,1135,0
|
|
20240912,135600,48456176,1135,1135,1135,1135,0
|
|
20240912,135500,48456176,1135,1135,1135,1135,0
|
|
20240912,135400,48456176,1135,1135,1135,1135,0
|
|
20240912,135300,48456176,1135,1135,1135,1135,0
|
|
20240912,135200,48456176,1135,1135,1135,1135,23
|
|
20240912,135100,48430071,1135,1135,1135,1135,0
|
|
20240912,135000,48430071,1135,1135,1135,1135,0
|
|
20240912,134900,48430071,1135,1135,1135,1135,0
|
|
20240912,134800,48430071,1135,1135,1135,1135,3
|
|
20240912,134700,48426666,1130,1130,1130,1130,0
|
|
20240912,134600,48426666,1130,1130,1130,1130,0
|
|
20240912,134500,48426666,1130,1130,1130,1130,0
|
|
20240912,134400,48426666,1130,1134,1134,1130,438
|
|
20240912,134300,47931595,1135,1135,1135,1135,3
|
|
20240912,134200,47928190,1135,1135,1135,1135,14
|
|
20240912,134100,47912300,1135,1135,1135,1135,0
|
|
20240912,134000,47912300,1135,1135,1135,1135,0
|
|
20240912,133900,47912300,1135,1135,1135,1135,0
|
|
20240912,133800,47912300,1135,1135,1135,1135,1
|
|
20240912,133700,47911165,1130,1130,1130,1130,0
|
|
20240912,133600,47911165,1130,1130,1130,1130,0
|
|
20240912,133500,47911165,1130,1133,1133,1130,1000
|
|
20240912,133400,46780752,1135,1135,1135,1135,7
|
|
20240912,133300,46772807,1134,1134,1134,1134,10
|
|
20240912,133200,46761467,1134,1134,1134,1134,5
|
|
20240912,133100,46755797,1135,1135,1135,1135,0
|
|
20240912,133000,46755797,1135,1135,1135,1135,1
|
|
20240912,132900,46754662,1135,1135,1135,1135,0
|
|
20240912,132800,46754662,1135,1135,1135,1135,0
|
|
20240912,132700,46754662,1135,1135,1135,1135,0
|
|
20240912,132600,46754662,1135,1135,1135,1135,0
|
|
20240912,132500,46754662,1135,1135,1135,1135,0
|
|
20240912,132400,46754662,1135,1135,1135,1135,50
|
|
20240912,132300,46697912,1135,1135,1135,1135,0
|
|
20240912,132200,46697912,1135,1135,1135,1135,1
|
|
20240912,132100,46696777,1131,1135,1135,1131,2010
|
|
20240912,132000,44423412,1135,1135,1135,1135,0
|
|
20240912,131900,44423412,1135,1135,1135,1134,16
|
|
20240912,131800,44405257,1135,1135,1135,1135,0
|
|
20240912,131700,44405257,1135,1135,1135,1135,0
|
|
20240912,131600,44405257,1135,1135,1135,1135,0
|
|
20240912,131500,44405257,1135,1135,1135,1135,0
|
|
20240912,131400,44405257,1135,1135,1135,1135,0
|
|
20240912,131300,44405257,1135,1135,1135,1135,0
|
|
20240912,131200,44405257,1135,1135,1135,1135,0
|
|
20240912,131100,44405257,1135,1135,1135,1135,8
|
|
20240912,131000,44396177,1135,1135,1135,1135,0
|
|
20240912,130900,44396177,1135,1135,1135,1135,5
|
|
20240912,130800,44390502,1136,1136,1136,1136,0
|
|
20240912,130700,44390502,1136,1136,1136,1136,0
|
|
20240912,130600,44390502,1136,1136,1136,1136,0
|
|
20240912,130500,44390502,1136,1136,1136,1136,0
|
|
20240912,130400,44390502,1136,1136,1136,1136,0
|
|
20240912,130300,44390502,1136,1136,1136,1136,0
|
|
20240912,130200,44390502,1136,1136,1136,1136,0
|
|
20240912,130100,44390502,1136,1136,1136,1136,0
|
|
20240912,130000,44390502,1136,1136,1136,1136,1
|
|
20240912,125900,44389366,1136,1138,1138,1136,10
|
|
20240912,125800,44377996,1138,1138,1138,1138,0
|
|
20240912,125700,44377996,1138,1138,1138,1138,0
|
|
20240912,125600,44377996,1138,1138,1138,1138,0
|
|
20240912,125500,44377996,1138,1137,1138,1137,6
|
|
20240912,125400,44371173,1138,1133,1138,1133,55
|
|
20240912,125300,44308598,1132,1136,1136,1132,26
|
|
20240912,125200,44279116,1137,1137,1137,1137,5
|
|
20240912,125100,44273431,1137,1137,1137,1137,0
|
|
20240912,125000,44273431,1137,1136,1137,1131,1305
|
|
20240912,124900,42797331,1137,1132,1137,1132,20
|
|
20240912,124800,42774666,1133,1137,1137,1133,30
|
|
20240912,124700,42740626,1139,1139,1139,1139,0
|
|
20240912,124600,42740626,1139,1139,1139,1139,0
|
|
20240912,124500,42740626,1139,1139,1139,1139,0
|
|
20240912,124400,42740626,1139,1139,1139,1139,1
|
|
20240912,124300,42739487,1139,1139,1139,1139,0
|
|
20240912,124200,42739487,1139,1139,1139,1139,1
|
|
20240912,124100,42738348,1138,1138,1138,1138,5
|
|
20240912,124000,42732658,1139,1139,1139,1139,0
|
|
20240912,123900,42732658,1139,1139,1139,1139,0
|
|
20240912,123800,42732658,1139,1139,1139,1139,0
|
|
20240912,123700,42732658,1139,1139,1139,1139,0
|
|
20240912,123600,42732658,1139,1134,1139,1129,1001
|
|
20240912,123500,41602318,1139,1139,1139,1139,1
|
|
20240912,123400,41601179,1136,1136,1136,1136,0
|
|
20240912,123300,41601179,1136,1136,1136,1136,0
|
|
20240912,123200,41601179,1136,1136,1136,1136,88
|
|
20240912,123100,41501211,1136,1136,1136,1136,0
|
|
20240912,123000,41501211,1136,1136,1136,1136,0
|
|
20240912,122900,41501211,1136,1136,1136,1136,0
|
|
20240912,122800,41501211,1136,1136,1136,1136,0
|
|
20240912,122700,41501211,1136,1136,1136,1136,0
|
|
20240912,122600,41501211,1136,1136,1136,1136,0
|
|
20240912,122500,41501211,1136,1136,1136,1136,0
|
|
20240912,122400,41501211,1136,1136,1136,1136,0
|
|
20240912,122300,41501211,1136,1136,1136,1136,0
|
|
20240912,122200,41501211,1136,1136,1136,1136,0
|
|
20240912,122100,41501211,1136,1136,1136,1136,0
|
|
20240912,122000,41501211,1136,1131,1136,1130,1551
|
|
20240912,121900,39748502,1136,1136,1136,1136,0
|
|
20240912,121800,39748502,1136,1136,1136,1136,0
|
|
20240912,121700,39748502,1136,1136,1136,1136,0
|
|
20240912,121600,39748502,1136,1136,1136,1136,1
|
|
20240912,121500,39747366,1131,1131,1131,1131,0
|
|
20240912,121400,39747366,1131,1132,1132,1131,6600
|
|
20240912,121300,32282537,1133,1136,1136,1133,20
|
|
20240912,121200,32259847,1137,1137,1137,1137,5
|
|
20240912,121100,32254162,1138,1138,1138,1138,0
|
|
20240912,121000,32254162,1138,1138,1138,1138,0
|
|
20240912,120900,32254162,1138,1138,1138,1138,0
|
|
20240912,120800,32254162,1138,1138,1138,1138,0
|
|
20240912,120700,32254162,1138,1138,1138,1138,0
|
|
20240912,120600,32254162,1138,1138,1138,1138,6
|
|
20240912,120500,32247334,1139,1139,1139,1139,0
|
|
20240912,120400,32247334,1139,1139,1139,1139,0
|
|
20240912,120300,32247334,1139,1139,1139,1139,0
|
|
20240912,120200,32247334,1139,1139,1139,1139,0
|
|
20240912,120100,32247334,1139,1137,1139,1137,6
|
|
20240912,120000,32240510,1138,1138,1139,1138,8
|
|
20240912,115900,32231405,1140,1139,1140,1139,6
|
|
20240912,115800,32224570,1139,1137,1139,1131,2002
|
|
20240912,115700,29958244,1137,1140,1140,1137,27
|
|
20240912,115600,29927479,1140,1140,1140,1140,0
|
|
20240912,115500,29927479,1140,1140,1140,1140,0
|
|
20240912,115400,29927479,1140,1140,1140,1140,0
|
|
20240912,115300,29927479,1140,1140,1140,1140,0
|
|
20240912,115200,29927479,1140,1140,1140,1140,0
|
|
20240912,115100,29927479,1140,1140,1140,1140,0
|
|
20240912,115000,29927479,1140,1140,1140,1140,0
|
|
20240912,114900,29927479,1140,1140,1140,1140,0
|
|
20240912,114800,29927479,1140,1140,1140,1140,0
|
|
20240912,114700,29927479,1140,1140,1140,1140,0
|
|
20240912,114600,29927479,1140,1140,1140,1140,0
|
|
20240912,114500,29927479,1140,1140,1140,1140,0
|
|
20240912,114400,29927479,1140,1140,1140,1140,0
|
|
20240912,114300,29927479,1140,1140,1140,1140,0
|
|
20240912,114200,29927479,1140,1140,1140,1140,0
|
|
20240912,114100,29927479,1140,1140,1140,1140,0
|
|
20240912,114000,29927479,1140,1140,1140,1140,0
|
|
20240912,113900,29927479,1140,1140,1140,1140,131
|
|
20240912,113800,29778139,1138,1138,1138,1138,0
|
|
20240912,113700,29778139,1138,1138,1138,1138,0
|
|
20240912,113600,29778139,1138,1138,1138,1138,0
|
|
20240912,113500,29778139,1138,1138,1138,1138,0
|
|
20240912,113400,29778139,1138,1138,1138,1138,0
|
|
20240912,113300,29778139,1138,1138,1138,1138,79
|
|
20240912,113200,29688237,1138,1138,1138,1138,20
|
|
20240912,113100,29665477,1138,1138,1138,1138,0
|
|
20240912,113000,29665477,1138,1138,1138,1138,0
|
|
20240912,112900,29665477,1138,1138,1138,1138,0
|
|
20240912,112800,29665477,1138,1138,1138,1138,0
|
|
20240912,112700,29665477,1138,1138,1138,1138,0
|
|
20240912,112600,29665477,1138,1138,1138,1138,0
|
|
20240912,112500,29665477,1138,1138,1138,1138,0
|
|
20240912,112400,29665477,1138,1138,1138,1138,0
|
|
20240912,112300,29665477,1138,1138,1138,1138,0
|
|
20240912,112200,29665477,1138,1138,1138,1138,0
|
|
20240912,112100,29665477,1138,1138,1138,1138,0
|
|
20240912,112000,29665477,1138,1138,1138,1138,0
|
|
20240912,111900,29665477,1138,1138,1138,1138,5
|
|
20240912,111800,29659787,1138,1138,1138,1138,0
|
|
20240912,111700,29659787,1138,1138,1138,1138,0
|
|
20240912,111600,29659787,1138,1138,1138,1138,0
|
|
20240912,111500,29659787,1138,1138,1138,1138,0
|
|
20240912,111400,29659787,1138,1138,1138,1138,0
|
|
20240912,111300,29659787,1138,1138,1138,1138,0
|
|
20240912,111200,29659787,1138,1138,1138,1138,20
|
|
20240912,111100,29637027,1138,1138,1138,1138,0
|
|
20240912,111000,29637027,1138,1138,1138,1138,0
|
|
20240912,110900,29637027,1138,1138,1138,1138,0
|
|
20240912,110800,29637027,1138,1137,1138,1137,10
|
|
20240912,110700,29625652,1138,1138,1138,1138,0
|
|
20240912,110600,29625652,1138,1138,1138,1138,0
|
|
20240912,110500,29625652,1138,1138,1138,1138,0
|
|
20240912,110400,29625652,1138,1138,1138,1138,1
|
|
20240912,110300,29624514,1130,1130,1130,1130,0
|
|
20240912,110200,29624514,1130,1131,1131,1130,1000
|
|
20240912,110100,28494513,1130,1131,1131,1130,7890
|
|
20240912,110000,19578139,1131,1134,1134,1131,818
|
|
20240912,105900,18652920,1135,1135,1135,1135,11
|
|
20240912,105800,18640435,1138,1138,1138,1138,0
|
|
20240912,105700,18640435,1138,1138,1138,1138,0
|
|
20240912,105600,18640435,1138,1138,1138,1138,0
|
|
20240912,105500,18640435,1138,1138,1138,1138,0
|
|
20240912,105400,18640435,1138,1138,1138,1138,0
|
|
20240912,105300,18640435,1138,1137,1138,1136,118
|
|
20240912,105200,18506379,1138,1138,1138,1138,80
|
|
20240912,105100,18415339,1138,1138,1138,1138,0
|
|
20240912,105000,18415339,1138,1138,1138,1138,0
|
|
20240912,104900,18415339,1138,1138,1138,1138,0
|
|
20240912,104800,18415339,1138,1138,1138,1138,0
|
|
20240912,104700,18415339,1138,1138,1138,1138,0
|
|
20240912,104600,18415339,1138,1138,1138,1138,0
|
|
20240912,104500,18415339,1138,1138,1138,1138,0
|
|
20240912,104400,18415339,1138,1138,1138,1138,1
|
|
20240912,104300,18414201,1137,1137,1137,1137,0
|
|
20240912,104200,18414201,1137,1139,1139,1137,16
|
|
20240912,104100,18395988,1140,1140,1140,1140,0
|
|
20240912,104000,18395988,1140,1140,1140,1140,0
|
|
20240912,103900,18395988,1140,1140,1140,1140,0
|
|
20240912,103800,18395988,1140,1141,1141,1140,10
|
|
20240912,103700,18384583,1142,1142,1142,1142,0
|
|
20240912,103600,18384583,1142,1142,1142,1142,0
|
|
20240912,103500,18384583,1142,1142,1142,1142,1
|
|
20240912,103400,18383441,1142,1142,1142,1142,0
|
|
20240912,103300,18383441,1142,1142,1142,1142,0
|
|
20240912,103200,18383441,1142,1141,1142,1141,762
|
|
20240912,103100,17513778,1140,1140,1140,1140,0
|
|
20240912,103000,17513778,1140,1140,1140,1140,0
|
|
20240912,102900,17513778,1140,1140,1140,1140,0
|
|
20240912,102800,17513778,1140,1140,1140,1140,0
|
|
20240912,102700,17513778,1140,1140,1140,1140,0
|
|
20240912,102600,17513778,1140,1140,1140,1140,438
|
|
20240912,102500,17014458,1140,1140,1140,1140,0
|
|
20240912,102400,17014458,1140,1140,1140,1140,0
|
|
20240912,102300,17014458,1140,1140,1140,1140,0
|
|
20240912,102200,17014458,1140,1140,1140,1140,0
|
|
20240912,102100,17014458,1140,1140,1140,1140,0
|
|
20240912,102000,17014458,1140,1140,1140,1140,1
|
|
20240912,101900,17013318,1139,1140,1141,1139,511
|
|
20240912,101800,16430311,1140,1140,1140,1140,0
|
|
20240912,101700,16430311,1140,1140,1140,1140,0
|
|
20240912,101600,16430311,1140,1140,1140,1140,0
|
|
20240912,101500,16430311,1140,1140,1140,1140,0
|
|
20240912,101400,16430311,1140,1140,1140,1140,0
|
|
20240912,101300,16430311,1140,1140,1140,1140,3
|
|
20240912,101200,16426891,1140,1142,1142,1140,207
|
|
20240912,101100,16190506,1142,1142,1142,1142,0
|
|
20240912,101000,16190506,1142,1142,1142,1142,1
|
|
20240912,100900,16189364,1139,1140,1140,1139,14
|
|
20240912,100800,16173410,1142,1142,1142,1142,0
|
|
20240912,100700,16173410,1142,1142,1142,1142,0
|
|
20240912,100600,16173410,1142,1142,1142,1142,0
|
|
20240912,100500,16173410,1142,1142,1142,1142,0
|
|
20240912,100400,16173410,1142,1142,1142,1142,0
|
|
20240912,100300,16173410,1142,1142,1142,1142,0
|
|
20240912,100200,16173410,1142,1142,1142,1142,0
|
|
20240912,100100,16173410,1142,1142,1142,1142,1
|
|
20240912,100000,16172268,1141,1141,1141,1141,152
|
|
20240912,095900,15998836,1142,1142,1142,1142,0
|
|
20240912,095800,15998836,1142,1142,1142,1142,0
|
|
20240912,095700,15998836,1142,1142,1142,1142,0
|
|
20240912,095600,15998836,1142,1140,1142,1140,612
|
|
20240912,095500,15301153,1140,1141,1141,1140,73
|
|
20240912,095400,15217863,1142,1140,1142,1140,29
|
|
20240912,095300,15184793,1136,1136,1136,1136,0
|
|
20240912,095200,15184793,1136,1136,1136,1136,0
|
|
20240912,095100,15184793,1136,1136,1136,1136,0
|
|
20240912,095000,15184793,1136,1136,1136,1136,155
|
|
20240912,094900,15008713,1136,1136,1136,1136,0
|
|
20240912,094800,15008713,1136,1136,1136,1136,60
|
|
20240912,094700,14940553,1136,1136,1136,1136,0
|
|
20240912,094600,14940553,1136,1136,1136,1136,0
|
|
20240912,094500,14940553,1136,1136,1136,1136,0
|
|
20240912,094400,14940553,1136,1136,1136,1136,1
|
|
20240912,094300,14939417,1133,1135,1135,1133,10
|
|
20240912,094200,14928075,1136,1136,1136,1136,0
|
|
20240912,094100,14928075,1136,1136,1136,1136,0
|
|
20240912,094000,14928075,1136,1136,1136,1136,8
|
|
20240912,093900,14918987,1136,1134,1136,1134,2267
|
|
20240912,093800,12348085,1134,1134,1134,1134,209
|
|
20240912,093700,12111079,1134,1134,1134,1134,28
|
|
20240912,093600,12079327,1134,1134,1134,1134,0
|
|
20240912,093500,12079327,1134,1134,1134,1134,0
|
|
20240912,093400,12079327,1134,1134,1134,1134,30
|
|
20240912,093300,12045307,1134,1134,1134,1134,0
|
|
20240912,093200,12045307,1134,1134,1134,1134,0
|
|
20240912,093100,12045307,1134,1134,1134,1134,0
|
|
20240912,093000,12045307,1134,1134,1134,1134,0
|
|
20240912,092900,12045307,1134,1134,1134,1134,5
|
|
20240912,092800,12039637,1134,1134,1134,1134,30
|
|
20240912,092700,12005617,1134,1136,1136,1134,508
|
|
20240912,092600,11429543,1135,1135,1135,1135,0
|
|
20240912,092500,11429543,1135,1135,1135,1135,0
|
|
20240912,092400,11429543,1135,1135,1135,1135,0
|
|
20240912,092300,11429543,1135,1135,1135,1135,40
|
|
20240912,092200,11384143,1135,1135,1135,1135,0
|
|
20240912,092100,11384143,1135,1135,1135,1135,1
|
|
20240912,092000,11383008,1135,1135,1135,1135,0
|
|
20240912,091900,11383008,1135,1135,1135,1135,1
|
|
20240912,091800,11381873,1135,1135,1135,1135,0
|
|
20240912,091700,11381873,1135,1135,1135,1135,5
|
|
20240912,091600,11376198,1140,1140,1140,1140,20
|
|
20240912,091500,11353398,1141,1141,1141,1141,51
|
|
20240912,091400,11295207,1127,1142,1142,1127,1050
|
|
20240912,091300,10110112,1142,1142,1142,1142,0
|
|
20240912,091200,10110112,1142,1142,1142,1142,0
|
|
20240912,091100,10110112,1142,1142,1142,1142,0
|
|
20240912,091000,10110112,1142,1142,1142,1142,160
|
|
20240912,090900,9927392,1142,1142,1142,1142,60
|
|
20240912,090800,9858872,1142,1142,1142,1142,30
|
|
20240912,090700,9824612,1143,1142,1143,1142,1000
|
|
20240912,090600,8681637,1143,1141,1143,1141,150
|
|
20240912,090500,8510277,1143,1140,1143,1140,52
|
|
20240912,090400,8450844,1143,1143,1143,1143,1
|
|
20240912,090300,8449701,1131,1131,1131,1131,0
|
|
20240912,090200,8449701,1131,1131,1131,1131,0
|
|
20240912,090100,8449701,1131,1131,1131,1131,0
|
|
20240912,090000,8449701,1131,1131,1131,1131,7471
|