605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,190200,49010421,1391,1391,1391,1391,1487
|
|
20240716,190100,49010421,1391,1391,1391,1391,0
|
|
20240716,190000,49010421,1391,1391,1391,1391,0
|
|
20240716,185900,49010421,1391,1391,1391,1391,0
|
|
20240716,185800,49010421,1391,1391,1391,1391,0
|
|
20240716,185700,49010421,1391,1391,1391,1391,0
|
|
20240716,185600,49010421,1391,1391,1391,1391,0
|
|
20240716,185500,49010421,1391,1391,1391,1391,0
|
|
20240716,185400,49010421,1391,1391,1391,1391,0
|
|
20240716,185300,49010421,1391,1391,1391,1391,0
|
|
20240716,185200,49010421,1391,1391,1391,1391,0
|
|
20240716,185100,49010421,1391,1391,1391,1391,0
|
|
20240716,185000,49010421,1391,1391,1391,1391,0
|
|
20240716,184900,49010421,1391,1391,1391,1391,0
|
|
20240716,184800,49010421,1391,1391,1391,1391,0
|
|
20240716,184700,49010421,1391,1391,1391,1391,0
|
|
20240716,184600,49010421,1391,1391,1391,1391,0
|
|
20240716,184500,49010421,1391,1391,1391,1391,0
|
|
20240716,184400,49010421,1391,1391,1391,1391,0
|
|
20240716,184300,49010421,1391,1391,1391,1391,0
|
|
20240716,184200,49010421,1391,1391,1391,1391,0
|
|
20240716,184100,49010421,1391,1391,1391,1391,0
|
|
20240716,184000,49010421,1391,1391,1391,1391,0
|
|
20240716,183900,49010421,1391,1391,1391,1391,0
|
|
20240716,183800,49010421,1391,1391,1391,1391,0
|
|
20240716,183700,49010421,1391,1391,1391,1391,0
|
|
20240716,183600,49010421,1391,1391,1391,1391,0
|
|
20240716,183500,49010421,1391,1391,1391,1391,0
|
|
20240716,183400,49010421,1391,1391,1391,1391,0
|
|
20240716,183300,49010421,1391,1391,1391,1391,0
|
|
20240716,183200,49010421,1391,1391,1391,1391,1487
|
|
20240716,183100,49010421,1391,1391,1391,1391,0
|
|
20240716,183000,49010421,1391,1391,1391,1391,0
|
|
20240716,182900,49010421,1391,1391,1391,1391,0
|
|
20240716,182800,49010421,1391,1391,1391,1391,0
|
|
20240716,182700,49010421,1391,1391,1391,1391,0
|
|
20240716,182600,49010421,1391,1391,1391,1391,0
|
|
20240716,182500,49010421,1391,1391,1391,1391,0
|
|
20240716,182400,49010421,1391,1391,1391,1391,0
|
|
20240716,182300,49010421,1391,1391,1391,1391,0
|
|
20240716,182200,49010421,1391,1391,1391,1391,0
|
|
20240716,182100,49010421,1391,1391,1391,1391,0
|
|
20240716,182000,49010421,1391,1391,1391,1391,0
|
|
20240716,181900,49010421,1391,1391,1391,1391,0
|
|
20240716,181800,49010421,1391,1391,1391,1391,0
|
|
20240716,181700,49010421,1391,1391,1391,1391,0
|
|
20240716,181600,49010421,1391,1391,1391,1391,0
|
|
20240716,181500,49010421,1391,1391,1391,1391,0
|
|
20240716,181400,49010421,1391,1391,1391,1391,0
|
|
20240716,181300,49010421,1391,1391,1391,1391,0
|
|
20240716,181200,49010421,1391,1391,1391,1391,0
|
|
20240716,181100,49010421,1391,1391,1391,1391,0
|
|
20240716,181000,49010421,1391,1391,1391,1391,0
|
|
20240716,180900,49010421,1391,1391,1391,1391,0
|
|
20240716,180800,49010421,1391,1391,1391,1391,0
|
|
20240716,180700,49010421,1391,1391,1391,1391,0
|
|
20240716,180600,49010421,1391,1391,1391,1391,0
|
|
20240716,180500,49010421,1391,1391,1391,1391,0
|
|
20240716,180400,49010421,1391,1391,1391,1391,0
|
|
20240716,180300,49010421,1391,1391,1391,1391,0
|
|
20240716,180200,49010421,1391,1391,1391,1391,1487
|
|
20240716,180100,49010421,1391,1391,1391,1391,0
|
|
20240716,180000,49010421,1391,1391,1391,1391,0
|
|
20240716,175900,49010421,1391,1391,1391,1391,0
|
|
20240716,175800,49010421,1391,1391,1391,1391,0
|
|
20240716,175700,49010421,1391,1391,1391,1391,0
|
|
20240716,175600,49010421,1391,1391,1391,1391,0
|
|
20240716,175500,49010421,1391,1391,1391,1391,0
|
|
20240716,175400,49010421,1391,1391,1391,1391,0
|
|
20240716,175300,49010421,1391,1391,1391,1391,0
|
|
20240716,175200,49010421,1391,1391,1391,1391,0
|
|
20240716,175100,49010421,1391,1391,1391,1391,0
|
|
20240716,175000,49010421,1391,1391,1391,1391,0
|
|
20240716,174900,49010421,1391,1391,1391,1391,0
|
|
20240716,174800,49010421,1391,1391,1391,1391,0
|
|
20240716,174700,49010421,1391,1391,1391,1391,0
|
|
20240716,174600,49010421,1391,1391,1391,1391,0
|
|
20240716,174500,49010421,1391,1391,1391,1391,0
|
|
20240716,174400,49010421,1391,1391,1391,1391,0
|
|
20240716,174300,49010421,1391,1391,1391,1391,0
|
|
20240716,174200,49010421,1391,1391,1391,1391,0
|
|
20240716,174100,49010421,1391,1391,1391,1391,0
|
|
20240716,174000,49010421,1391,1391,1391,1391,0
|
|
20240716,173900,49010421,1391,1391,1391,1391,0
|
|
20240716,173800,49010421,1391,1391,1391,1391,0
|
|
20240716,173700,49010421,1391,1391,1391,1391,0
|
|
20240716,173600,49010421,1391,1391,1391,1391,0
|
|
20240716,173500,49010421,1391,1391,1391,1391,0
|
|
20240716,173400,49010421,1391,1391,1391,1391,0
|
|
20240716,173300,49010421,1391,1391,1391,1391,0
|
|
20240716,173200,49010421,1391,1391,1391,1391,1487
|
|
20240716,173100,49010421,1391,1391,1391,1391,0
|
|
20240716,173000,49010421,1391,1391,1391,1391,0
|
|
20240716,172900,49010421,1391,1391,1391,1391,0
|
|
20240716,172800,49010421,1391,1391,1391,1391,0
|
|
20240716,172700,49010421,1391,1391,1391,1391,0
|
|
20240716,172600,49010421,1391,1391,1391,1391,0
|
|
20240716,172500,49010421,1391,1391,1391,1391,0
|
|
20240716,172400,49010421,1391,1391,1391,1391,0
|
|
20240716,172300,49010421,1391,1391,1391,1391,0
|
|
20240716,172200,49010421,1391,1391,1391,1391,0
|
|
20240716,172100,49010421,1391,1391,1391,1391,0
|
|
20240716,172000,49010421,1391,1391,1391,1391,0
|
|
20240716,171900,49010421,1391,1391,1391,1391,0
|
|
20240716,171800,49010421,1391,1391,1391,1391,0
|
|
20240716,171700,49010421,1391,1391,1391,1391,0
|
|
20240716,171600,49010421,1391,1391,1391,1391,0
|
|
20240716,171500,49010421,1391,1391,1391,1391,0
|
|
20240716,171400,49010421,1391,1391,1391,1391,0
|
|
20240716,171300,49010421,1391,1391,1391,1391,0
|
|
20240716,171200,49010421,1391,1391,1391,1391,0
|
|
20240716,171100,49010421,1391,1391,1391,1391,0
|
|
20240716,171000,49010421,1391,1391,1391,1391,0
|
|
20240716,170900,49010421,1391,1391,1391,1391,0
|
|
20240716,170800,49010421,1391,1391,1391,1391,0
|
|
20240716,170700,49010421,1391,1391,1391,1391,0
|
|
20240716,170600,49010421,1391,1391,1391,1391,0
|
|
20240716,170500,49010421,1391,1391,1391,1391,0
|
|
20240716,170400,49010421,1391,1391,1391,1391,0
|
|
20240716,170300,49010421,1391,1391,1391,1391,0
|
|
20240716,170200,49010421,1391,1391,1391,1391,1487
|
|
20240716,170100,49010421,1391,1391,1391,1391,0
|
|
20240716,170000,49010421,1391,1391,1391,1391,0
|
|
20240716,165900,49010421,1391,1391,1391,1391,0
|
|
20240716,165800,49010421,1391,1391,1391,1391,0
|
|
20240716,165700,49010421,1391,1391,1391,1391,0
|
|
20240716,165600,49010421,1391,1391,1391,1391,0
|
|
20240716,165500,49010421,1391,1391,1391,1391,0
|
|
20240716,165400,49010421,1391,1391,1391,1391,0
|
|
20240716,165300,49010421,1391,1391,1391,1391,0
|
|
20240716,165200,49010421,1391,1391,1391,1391,0
|
|
20240716,165100,49010421,1391,1391,1391,1391,0
|
|
20240716,165000,49010421,1391,1391,1391,1391,0
|
|
20240716,164900,49010421,1391,1391,1391,1391,0
|
|
20240716,164800,49010421,1391,1391,1391,1391,0
|
|
20240716,164700,49010421,1391,1391,1391,1391,0
|
|
20240716,164600,49010421,1391,1391,1391,1391,0
|
|
20240716,164500,49010421,1391,1391,1391,1391,0
|
|
20240716,164400,49010421,1391,1391,1391,1391,0
|
|
20240716,164300,49010421,1391,1391,1391,1391,0
|
|
20240716,164200,49010421,1391,1391,1391,1391,0
|
|
20240716,164100,49010421,1391,1391,1391,1391,0
|
|
20240716,164000,49010421,1391,1391,1391,1391,0
|
|
20240716,163900,49010421,1391,1391,1391,1391,0
|
|
20240716,163800,49010421,1391,1391,1391,1391,0
|
|
20240716,163700,49010421,1391,1391,1391,1391,0
|
|
20240716,163600,49010421,1391,1391,1391,1391,0
|
|
20240716,163500,49010421,1391,1391,1391,1391,0
|
|
20240716,163400,49010421,1391,1391,1391,1391,0
|
|
20240716,163300,49010421,1391,1391,1391,1391,0
|
|
20240716,163200,49010421,1391,1391,1391,1391,1487
|
|
20240716,163100,49010421,1391,1391,1391,1391,0
|
|
20240716,163000,49010421,1391,1391,1391,1391,0
|
|
20240716,162900,49010421,1391,1391,1391,1391,0
|
|
20240716,162800,49010421,1391,1391,1391,1391,0
|
|
20240716,162700,49010421,1391,1391,1391,1391,0
|
|
20240716,162600,49010421,1391,1391,1391,1391,0
|
|
20240716,162500,49010421,1391,1391,1391,1391,0
|
|
20240716,162400,49010421,1391,1391,1391,1391,0
|
|
20240716,162300,49010421,1391,1391,1391,1391,0
|
|
20240716,162200,49010421,1391,1391,1391,1391,0
|
|
20240716,162100,49010421,1391,1391,1391,1391,0
|
|
20240716,162000,49010421,1391,1391,1391,1391,0
|
|
20240716,161900,49010421,1391,1391,1391,1391,0
|
|
20240716,161800,49010421,1391,1391,1391,1391,0
|
|
20240716,161700,49010421,1391,1391,1391,1391,0
|
|
20240716,161600,49010421,1391,1391,1391,1391,0
|
|
20240716,161500,49010421,1391,1391,1391,1391,0
|
|
20240716,161400,49010421,1391,1391,1391,1391,0
|
|
20240716,161300,49010421,1391,1391,1391,1391,0
|
|
20240716,161200,49010421,1391,1391,1391,1391,0
|
|
20240716,161100,49010421,1391,1391,1391,1391,0
|
|
20240716,161000,49010421,1391,1391,1391,1391,0
|
|
20240716,160900,49010421,1391,1391,1391,1391,0
|
|
20240716,160800,49010421,1391,1391,1391,1391,0
|
|
20240716,160700,49010421,1391,1391,1391,1391,0
|
|
20240716,160600,49010421,1391,1391,1391,1391,0
|
|
20240716,160500,49010421,1391,1391,1391,1391,0
|
|
20240716,160400,49010421,1391,1391,1391,1391,0
|
|
20240716,160300,49010421,1391,1391,1391,1391,0
|
|
20240716,160200,49010421,1391,1391,1391,1391,1487
|
|
20240716,160100,49010421,1391,1391,1391,1391,0
|
|
20240716,160000,49010421,1391,1391,1391,1391,0
|
|
20240716,155900,49010421,1391,1391,1391,1391,0
|
|
20240716,155800,49010421,1391,1391,1391,1391,0
|
|
20240716,155700,49010421,1391,1391,1391,1391,0
|
|
20240716,155600,49010421,1391,1391,1391,1391,0
|
|
20240716,155500,49010421,1391,1391,1391,1391,0
|
|
20240716,155400,49010421,1391,1391,1391,1391,0
|
|
20240716,155300,49010421,1391,1391,1391,1391,0
|
|
20240716,155200,49010421,1391,1391,1391,1391,0
|
|
20240716,155100,49010421,1391,1391,1391,1391,0
|
|
20240716,155000,49010421,1391,1391,1391,1391,0
|
|
20240716,154900,49010421,1391,1391,1391,1391,0
|
|
20240716,154800,49010421,1391,1391,1391,1391,0
|
|
20240716,154700,49010421,1391,1391,1391,1391,0
|
|
20240716,154600,49010421,1391,1391,1391,1391,0
|
|
20240716,154500,49010421,1391,1391,1391,1391,0
|
|
20240716,154400,49010421,1391,1391,1391,1391,0
|
|
20240716,154300,49010421,1391,1391,1391,1391,0
|
|
20240716,154200,49010421,1391,1391,1391,1391,0
|
|
20240716,154100,49010421,1391,1391,1391,1391,0
|
|
20240716,154000,49010421,1391,1391,1391,1391,0
|
|
20240716,153900,49010421,1391,1391,1391,1391,0
|
|
20240716,153800,49010421,1391,1391,1391,1391,0
|
|
20240716,153700,49010421,1391,1391,1391,1391,0
|
|
20240716,153600,49010421,1391,1391,1391,1391,0
|
|
20240716,153500,49010421,1391,1391,1391,1391,0
|
|
20240716,153400,49010421,1391,1391,1391,1391,0
|
|
20240716,153300,49010421,1391,1391,1391,1391,0
|
|
20240716,153200,49010421,1391,1391,1391,1391,1487
|
|
20240716,153100,49010421,1391,1391,1391,1391,0
|
|
20240716,153000,49010421,1391,1391,1391,1391,1487
|
|
20240716,152900,46942004,1398,1398,1398,1398,0
|
|
20240716,152800,46942004,1398,1398,1398,1398,0
|
|
20240716,152700,46942004,1398,1398,1398,1398,0
|
|
20240716,152600,46942004,1398,1398,1398,1398,0
|
|
20240716,152500,46942004,1398,1398,1398,1398,0
|
|
20240716,152400,46942004,1398,1398,1398,1398,0
|
|
20240716,152300,46942004,1398,1398,1398,1398,0
|
|
20240716,152200,46942004,1398,1398,1398,1398,0
|
|
20240716,152100,46942004,1398,1398,1398,1398,0
|
|
20240716,152000,46942004,1398,1398,1398,1398,0
|
|
20240716,151900,46942004,1398,1393,1398,1393,91
|
|
20240716,151800,46815162,1393,1393,1393,1393,0
|
|
20240716,151700,46815162,1393,1393,1393,1393,19
|
|
20240716,151600,46788695,1392,1392,1392,1392,0
|
|
20240716,151500,46788695,1392,1394,1398,1392,49
|
|
20240716,151400,46720419,1397,1397,1397,1397,200
|
|
20240716,151300,46441019,1397,1397,1397,1397,59
|
|
20240716,151200,46358596,1397,1397,1397,1397,0
|
|
20240716,151100,46358596,1397,1397,1397,1397,1
|
|
20240716,151000,46357199,1398,1398,1398,1398,0
|
|
20240716,150900,46357199,1398,1398,1398,1398,0
|
|
20240716,150800,46357199,1398,1398,1398,1398,0
|
|
20240716,150700,46357199,1398,1398,1398,1398,0
|
|
20240716,150600,46357199,1398,1398,1398,1398,0
|
|
20240716,150500,46357199,1398,1398,1398,1398,0
|
|
20240716,150400,46357199,1398,1398,1398,1398,0
|
|
20240716,150300,46357199,1398,1398,1398,1398,0
|
|
20240716,150200,46357199,1398,1398,1398,1398,0
|
|
20240716,150100,46357199,1398,1398,1398,1398,0
|
|
20240716,150000,46357199,1398,1397,1398,1397,14
|
|
20240716,145900,46337639,1397,1397,1397,1397,0
|
|
20240716,145800,46337639,1397,1397,1397,1397,59
|
|
20240716,145700,46255216,1398,1397,1398,1397,20
|
|
20240716,145600,46227274,1397,1397,1397,1397,0
|
|
20240716,145500,46227274,1397,1397,1397,1397,0
|
|
20240716,145400,46227274,1397,1397,1397,1397,0
|
|
20240716,145300,46227274,1397,1397,1397,1397,0
|
|
20240716,145200,46227274,1397,1397,1397,1397,0
|
|
20240716,145100,46227274,1397,1397,1397,1397,0
|
|
20240716,145000,46227274,1397,1397,1397,1397,0
|
|
20240716,144900,46227274,1397,1397,1397,1397,2
|
|
20240716,144800,46224480,1394,1394,1394,1394,0
|
|
20240716,144700,46224480,1394,1394,1394,1394,351
|
|
20240716,144600,45735186,1397,1397,1397,1397,0
|
|
20240716,144500,45735186,1397,1397,1397,1397,0
|
|
20240716,144400,45735186,1397,1397,1397,1397,0
|
|
20240716,144300,45735186,1397,1397,1397,1397,0
|
|
20240716,144200,45735186,1397,1397,1397,1397,10
|
|
20240716,144100,45721216,1397,1397,1397,1397,1
|
|
20240716,144000,45719819,1397,1397,1397,1397,0
|
|
20240716,143900,45719819,1397,1397,1397,1397,0
|
|
20240716,143800,45719819,1397,1397,1397,1397,0
|
|
20240716,143700,45719819,1397,1397,1397,1397,0
|
|
20240716,143600,45719819,1397,1397,1397,1397,2
|
|
20240716,143500,45717025,1394,1394,1394,1394,0
|
|
20240716,143400,45717025,1394,1394,1394,1394,0
|
|
20240716,143300,45717025,1394,1395,1395,1394,400
|
|
20240716,143200,45159385,1397,1397,1397,1397,0
|
|
20240716,143100,45159385,1397,1397,1397,1397,0
|
|
20240716,143000,45159385,1397,1397,1397,1397,0
|
|
20240716,142900,45159385,1397,1397,1397,1397,0
|
|
20240716,142800,45159385,1397,1397,1397,1397,59
|
|
20240716,142700,45076962,1397,1397,1397,1397,1
|
|
20240716,142600,45075565,1397,1397,1397,1397,0
|
|
20240716,142500,45075565,1397,1397,1397,1397,0
|
|
20240716,142400,45075565,1397,1397,1397,1397,0
|
|
20240716,142300,45075565,1397,1397,1397,1397,0
|
|
20240716,142200,45075565,1397,1397,1397,1397,0
|
|
20240716,142100,45075565,1397,1395,1397,1395,62
|
|
20240716,142000,44989071,1397,1397,1397,1397,0
|
|
20240716,141900,44989071,1397,1397,1397,1397,0
|
|
20240716,141800,44989071,1397,1397,1397,1397,0
|
|
20240716,141700,44989071,1397,1397,1397,1397,0
|
|
20240716,141600,44989071,1397,1397,1397,1397,0
|
|
20240716,141500,44989071,1397,1397,1397,1397,0
|
|
20240716,141400,44989071,1397,1397,1397,1397,0
|
|
20240716,141300,44989071,1397,1397,1397,1397,0
|
|
20240716,141200,44989071,1397,1397,1397,1397,0
|
|
20240716,141100,44989071,1397,1397,1397,1397,0
|
|
20240716,141000,44989071,1397,1397,1397,1397,0
|
|
20240716,140900,44989071,1397,1397,1397,1397,0
|
|
20240716,140800,44989071,1397,1397,1397,1397,0
|
|
20240716,140700,44989071,1397,1397,1397,1397,0
|
|
20240716,140600,44989071,1397,1397,1397,1397,0
|
|
20240716,140500,44989071,1397,1397,1397,1397,0
|
|
20240716,140400,44989071,1397,1397,1397,1397,0
|
|
20240716,140300,44989071,1397,1397,1397,1397,0
|
|
20240716,140200,44989071,1397,1397,1397,1397,0
|
|
20240716,140100,44989071,1397,1397,1397,1397,0
|
|
20240716,140000,44989071,1397,1397,1397,1397,0
|
|
20240716,135900,44989071,1397,1397,1397,1397,0
|
|
20240716,135800,44989071,1397,1397,1397,1397,0
|
|
20240716,135700,44989071,1397,1397,1397,1397,30
|
|
20240716,135600,44947161,1397,1397,1397,1397,0
|
|
20240716,135500,44947161,1397,1397,1397,1397,0
|
|
20240716,135400,44947161,1397,1397,1397,1397,2
|
|
20240716,135300,44944367,1396,1396,1396,1396,0
|
|
20240716,135200,44944367,1396,1396,1396,1396,0
|
|
20240716,135100,44944367,1396,1396,1396,1396,1500
|
|
20240716,135000,42850367,1396,1396,1396,1396,0
|
|
20240716,134900,42850367,1396,1396,1396,1396,0
|
|
20240716,134800,42850367,1396,1396,1396,1396,18
|
|
20240716,134700,42825239,1393,1393,1393,1393,61
|
|
20240716,134600,42740266,1396,1396,1396,1396,0
|
|
20240716,134500,42740266,1396,1396,1396,1396,0
|
|
20240716,134400,42740266,1396,1396,1396,1396,0
|
|
20240716,134300,42740266,1396,1396,1396,1396,0
|
|
20240716,134200,42740266,1396,1396,1396,1396,0
|
|
20240716,134100,42740266,1396,1396,1396,1396,0
|
|
20240716,134000,42740266,1396,1396,1396,1396,0
|
|
20240716,133900,42740266,1396,1396,1396,1396,0
|
|
20240716,133800,42740266,1396,1396,1396,1396,2
|
|
20240716,133700,42737474,1395,1395,1395,1395,0
|
|
20240716,133600,42737474,1395,1395,1395,1395,0
|
|
20240716,133500,42737474,1395,1395,1395,1395,0
|
|
20240716,133400,42737474,1395,1395,1395,1395,0
|
|
20240716,133300,42737474,1395,1395,1395,1395,8233
|
|
20240716,133200,31252439,1396,1396,1396,1396,0
|
|
20240716,133100,31252439,1396,1396,1396,1396,0
|
|
20240716,133000,31252439,1396,1396,1396,1396,0
|
|
20240716,132900,31252439,1396,1396,1396,1396,2
|
|
20240716,132800,31249647,1395,1392,1395,1392,604
|
|
20240716,132700,30408483,1392,1392,1392,1392,0
|
|
20240716,132600,30408483,1392,1393,1393,1392,613
|
|
20240716,132500,29555019,1395,1395,1395,1395,0
|
|
20240716,132400,29555019,1395,1395,1395,1395,0
|
|
20240716,132300,29555019,1395,1395,1395,1395,0
|
|
20240716,132200,29555019,1395,1395,1395,1395,0
|
|
20240716,132100,29555019,1395,1395,1395,1395,0
|
|
20240716,132000,29555019,1395,1395,1395,1395,1
|
|
20240716,131900,29553624,1396,1396,1396,1396,0
|
|
20240716,131800,29553624,1396,1396,1396,1396,0
|
|
20240716,131700,29553624,1396,1396,1396,1396,0
|
|
20240716,131600,29553624,1396,1396,1396,1396,0
|
|
20240716,131500,29553624,1396,1396,1396,1396,0
|
|
20240716,131400,29553624,1396,1396,1396,1396,0
|
|
20240716,131300,29553624,1396,1396,1396,1396,0
|
|
20240716,131200,29553624,1396,1396,1396,1396,0
|
|
20240716,131100,29553624,1396,1396,1396,1396,0
|
|
20240716,131000,29553624,1396,1396,1396,1396,0
|
|
20240716,130900,29553624,1396,1396,1396,1396,0
|
|
20240716,130800,29553624,1396,1396,1396,1396,0
|
|
20240716,130700,29553624,1396,1396,1396,1396,0
|
|
20240716,130600,29553624,1396,1396,1396,1396,0
|
|
20240716,130500,29553624,1396,1396,1396,1396,0
|
|
20240716,130400,29553624,1396,1396,1396,1396,0
|
|
20240716,130300,29553624,1396,1396,1396,1396,0
|
|
20240716,130200,29553624,1396,1396,1396,1396,0
|
|
20240716,130100,29553624,1396,1396,1396,1396,0
|
|
20240716,130000,29553624,1396,1396,1396,1396,0
|
|
20240716,125900,29553624,1396,1396,1396,1396,0
|
|
20240716,125800,29553624,1396,1396,1396,1396,0
|
|
20240716,125700,29553624,1396,1396,1396,1396,0
|
|
20240716,125600,29553624,1396,1396,1396,1396,0
|
|
20240716,125500,29553624,1396,1396,1396,1396,0
|
|
20240716,125400,29553624,1396,1396,1396,1396,0
|
|
20240716,125300,29553624,1396,1396,1396,1396,0
|
|
20240716,125200,29553624,1396,1396,1396,1396,0
|
|
20240716,125100,29553624,1396,1396,1396,1396,0
|
|
20240716,125000,29553624,1396,1396,1396,1396,0
|
|
20240716,124900,29553624,1396,1396,1396,1396,0
|
|
20240716,124800,29553624,1396,1396,1396,1396,0
|
|
20240716,124700,29553624,1396,1396,1396,1396,0
|
|
20240716,124600,29553624,1396,1396,1396,1396,2
|
|
20240716,124500,29550832,1394,1394,1394,1394,0
|
|
20240716,124400,29550832,1394,1394,1394,1394,0
|
|
20240716,124300,29550832,1394,1394,1394,1394,0
|
|
20240716,124200,29550832,1394,1394,1394,1394,20
|
|
20240716,124100,29522952,1396,1396,1396,1396,0
|
|
20240716,124000,29522952,1396,1396,1396,1396,0
|
|
20240716,123900,29522952,1396,1396,1396,1396,0
|
|
20240716,123800,29522952,1396,1396,1396,1396,0
|
|
20240716,123700,29522952,1396,1396,1396,1396,0
|
|
20240716,123600,29522952,1396,1396,1396,1396,0
|
|
20240716,123500,29522952,1396,1396,1396,1396,0
|
|
20240716,123400,29522952,1396,1396,1396,1396,0
|
|
20240716,123300,29522952,1396,1396,1396,1396,2
|
|
20240716,123200,29520160,1395,1395,1395,1395,0
|
|
20240716,123100,29520160,1395,1395,1395,1395,0
|
|
20240716,123000,29520160,1395,1395,1395,1395,0
|
|
20240716,122900,29520160,1395,1395,1395,1395,0
|
|
20240716,122800,29520160,1395,1395,1395,1395,0
|
|
20240716,122700,29520160,1395,1395,1395,1395,0
|
|
20240716,122600,29520160,1395,1395,1395,1395,0
|
|
20240716,122500,29520160,1395,1395,1395,1395,0
|
|
20240716,122400,29520160,1395,1395,1395,1395,0
|
|
20240716,122300,29520160,1395,1395,1395,1395,0
|
|
20240716,122200,29520160,1395,1395,1395,1395,0
|
|
20240716,122100,29520160,1395,1395,1395,1395,494
|
|
20240716,122000,28831030,1396,1396,1396,1396,0
|
|
20240716,121900,28831030,1396,1396,1396,1396,0
|
|
20240716,121800,28831030,1396,1396,1396,1396,0
|
|
20240716,121700,28831030,1396,1396,1396,1396,0
|
|
20240716,121600,28831030,1396,1396,1396,1396,0
|
|
20240716,121500,28831030,1396,1396,1396,1396,0
|
|
20240716,121400,28831030,1396,1396,1396,1396,0
|
|
20240716,121300,28831030,1396,1396,1396,1396,0
|
|
20240716,121200,28831030,1396,1396,1396,1396,0
|
|
20240716,121100,28831030,1396,1396,1396,1396,0
|
|
20240716,121000,28831030,1396,1396,1396,1396,0
|
|
20240716,120900,28831030,1396,1396,1396,1396,0
|
|
20240716,120800,28831030,1396,1396,1396,1396,0
|
|
20240716,120700,28831030,1396,1396,1396,1396,1
|
|
20240716,120600,28829634,1395,1395,1395,1395,0
|
|
20240716,120500,28829634,1395,1395,1395,1395,0
|
|
20240716,120400,28829634,1395,1395,1395,1395,0
|
|
20240716,120300,28829634,1395,1395,1395,1395,0
|
|
20240716,120200,28829634,1395,1395,1395,1395,0
|
|
20240716,120100,28829634,1395,1395,1395,1395,0
|
|
20240716,120000,28829634,1395,1395,1395,1395,0
|
|
20240716,115900,28829634,1395,1395,1395,1395,0
|
|
20240716,115800,28829634,1395,1395,1395,1395,0
|
|
20240716,115700,28829634,1395,1395,1395,1395,0
|
|
20240716,115600,28829634,1395,1395,1395,1395,0
|
|
20240716,115500,28829634,1395,1395,1395,1395,0
|
|
20240716,115400,28829634,1395,1395,1395,1395,0
|
|
20240716,115300,28829634,1395,1395,1395,1395,0
|
|
20240716,115200,28829634,1395,1395,1395,1395,0
|
|
20240716,115100,28829634,1395,1396,1396,1395,20
|
|
20240716,115000,28801724,1393,1393,1393,1393,70
|
|
20240716,114900,28704214,1398,1398,1398,1398,0
|
|
20240716,114800,28704214,1398,1398,1398,1398,0
|
|
20240716,114700,28704214,1398,1398,1398,1398,0
|
|
20240716,114600,28704214,1398,1398,1398,1398,0
|
|
20240716,114500,28704214,1398,1398,1398,1398,0
|
|
20240716,114400,28704214,1398,1398,1398,1398,0
|
|
20240716,114300,28704214,1398,1398,1398,1398,0
|
|
20240716,114200,28704214,1398,1398,1398,1398,0
|
|
20240716,114100,28704214,1398,1398,1398,1398,0
|
|
20240716,114000,28704214,1398,1398,1398,1398,0
|
|
20240716,113900,28704214,1398,1398,1398,1398,0
|
|
20240716,113800,28704214,1398,1398,1398,1398,0
|
|
20240716,113700,28704214,1398,1398,1398,1398,0
|
|
20240716,113600,28704214,1398,1398,1398,1398,0
|
|
20240716,113500,28704214,1398,1398,1398,1398,0
|
|
20240716,113400,28704214,1398,1398,1398,1398,0
|
|
20240716,113300,28704214,1398,1398,1398,1398,0
|
|
20240716,113200,28704214,1398,1398,1398,1398,0
|
|
20240716,113100,28704214,1398,1398,1398,1398,0
|
|
20240716,113000,28704214,1398,1398,1398,1398,0
|
|
20240716,112900,28704214,1398,1398,1398,1398,0
|
|
20240716,112800,28704214,1398,1398,1398,1398,0
|
|
20240716,112700,28704214,1398,1398,1398,1398,0
|
|
20240716,112600,28704214,1398,1398,1398,1398,0
|
|
20240716,112500,28704214,1398,1398,1398,1398,0
|
|
20240716,112400,28704214,1398,1398,1398,1398,2
|
|
20240716,112300,28701418,1392,1392,1392,1392,0
|
|
20240716,112200,28701418,1392,1392,1392,1392,0
|
|
20240716,112100,28701418,1392,1392,1392,1392,0
|
|
20240716,112000,28701418,1392,1392,1392,1392,0
|
|
20240716,111900,28701418,1392,1392,1392,1392,0
|
|
20240716,111800,28701418,1392,1392,1392,1392,0
|
|
20240716,111700,28701418,1392,1392,1392,1392,0
|
|
20240716,111600,28701418,1392,1392,1392,1392,0
|
|
20240716,111500,28701418,1392,1394,1394,1392,5500
|
|
20240716,111400,21043783,1394,1394,1394,1394,0
|
|
20240716,111300,21043783,1394,1394,1394,1394,0
|
|
20240716,111200,21043783,1394,1394,1394,1394,90
|
|
20240716,111100,20918323,1394,1394,1394,1394,0
|
|
20240716,111000,20918323,1394,1395,1395,1394,6
|
|
20240716,110900,20909957,1397,1397,1397,1397,0
|
|
20240716,110800,20909957,1397,1397,1397,1397,0
|
|
20240716,110700,20909957,1397,1397,1397,1397,0
|
|
20240716,110600,20909957,1397,1397,1397,1397,0
|
|
20240716,110500,20909957,1397,1397,1397,1397,0
|
|
20240716,110400,20909957,1397,1397,1397,1397,0
|
|
20240716,110300,20909957,1397,1397,1397,1397,2
|
|
20240716,110200,20907163,1396,1399,1399,1396,8
|
|
20240716,110100,20895983,1400,1400,1400,1400,0
|
|
20240716,110000,20895983,1400,1400,1400,1400,380
|
|
20240716,105900,20363983,1394,1394,1394,1394,0
|
|
20240716,105800,20363983,1394,1394,1394,1394,0
|
|
20240716,105700,20363983,1394,1394,1394,1394,4
|
|
20240716,105600,20358407,1400,1400,1400,1400,2
|
|
20240716,105500,20355607,1399,1399,1399,1399,0
|
|
20240716,105400,20355607,1399,1399,1399,1399,0
|
|
20240716,105300,20355607,1399,1399,1399,1399,100
|
|
20240716,105200,20215707,1399,1399,1399,1399,0
|
|
20240716,105100,20215707,1399,1399,1399,1399,0
|
|
20240716,105000,20215707,1399,1399,1399,1399,50
|
|
20240716,104900,20145757,1400,1400,1400,1400,0
|
|
20240716,104800,20145757,1400,1400,1400,1400,0
|
|
20240716,104700,20145757,1400,1400,1400,1400,0
|
|
20240716,104600,20145757,1400,1400,1400,1400,0
|
|
20240716,104500,20145757,1400,1400,1400,1400,0
|
|
20240716,104400,20145757,1400,1400,1400,1400,0
|
|
20240716,104300,20145757,1400,1400,1400,1400,0
|
|
20240716,104200,20145757,1400,1400,1400,1400,1
|
|
20240716,104100,20144357,1394,1394,1394,1394,3000
|
|
20240716,104000,15962357,1394,1394,1394,1394,1
|
|
20240716,103900,15960963,1400,1400,1400,1400,0
|
|
20240716,103800,15960963,1400,1400,1400,1400,0
|
|
20240716,103700,15960963,1400,1400,1400,1400,0
|
|
20240716,103600,15960963,1400,1400,1400,1400,0
|
|
20240716,103500,15960963,1400,1400,1400,1400,2
|
|
20240716,103400,15958163,1394,1394,1394,1394,1711
|
|
20240716,103300,13573029,1400,1400,1400,1400,0
|
|
20240716,103200,13573029,1400,1400,1400,1400,0
|
|
20240716,103100,13573029,1400,1400,1400,1400,0
|
|
20240716,103000,13573029,1400,1400,1400,1400,0
|
|
20240716,102900,13573029,1400,1400,1400,1400,5
|
|
20240716,102800,13566029,1400,1400,1400,1400,0
|
|
20240716,102700,13566029,1400,1400,1400,1400,162
|
|
20240716,102600,13339229,1400,1400,1400,1400,0
|
|
20240716,102500,13339229,1400,1400,1400,1400,0
|
|
20240716,102400,13339229,1400,1400,1400,1400,0
|
|
20240716,102300,13339229,1400,1400,1400,1400,0
|
|
20240716,102200,13339229,1400,1400,1400,1400,0
|
|
20240716,102100,13339229,1400,1400,1400,1400,2
|
|
20240716,102000,13336429,1394,1394,1394,1394,0
|
|
20240716,101900,13336429,1394,1394,1394,1394,120
|
|
20240716,101800,13169149,1394,1395,1395,1394,941
|
|
20240716,101700,11856587,1396,1396,1396,1396,0
|
|
20240716,101600,11856587,1396,1395,1396,1395,1031
|
|
20240716,101500,10418307,1395,1395,1395,1395,0
|
|
20240716,101400,10418307,1395,1395,1395,1395,0
|
|
20240716,101300,10418307,1395,1395,1395,1395,0
|
|
20240716,101200,10418307,1395,1395,1395,1395,0
|
|
20240716,101100,10418307,1395,1395,1395,1395,0
|
|
20240716,101000,10418307,1395,1397,1397,1395,1505
|
|
20240716,100900,8317336,1400,1400,1400,1400,1
|
|
20240716,100800,8315936,1397,1397,1397,1397,0
|
|
20240716,100700,8315936,1397,1397,1397,1397,0
|
|
20240716,100600,8315936,1397,1397,1397,1397,140
|
|
20240716,100500,8120356,1400,1400,1400,1400,0
|
|
20240716,100400,8120356,1400,1400,1400,1400,1
|
|
20240716,100300,8118956,1400,1400,1400,1400,2
|
|
20240716,100200,8116156,1396,1396,1396,1396,44
|
|
20240716,100100,8054732,1400,1399,1400,1399,3
|
|
20240716,100000,8050534,1399,1399,1399,1399,0
|
|
20240716,095900,8050534,1399,1399,1399,1399,1
|
|
20240716,095800,8049135,1399,1399,1399,1399,3
|
|
20240716,095700,8044938,1396,1396,1396,1396,0
|
|
20240716,095600,8044938,1396,1396,1396,1396,0
|
|
20240716,095500,8044938,1396,1396,1396,1396,200
|
|
20240716,095400,7765738,1396,1396,1396,1396,0
|
|
20240716,095300,7765738,1396,1399,1399,1396,1003
|
|
20240716,095200,6365538,1397,1397,1397,1397,250
|
|
20240716,095100,6016288,1400,1400,1400,1400,0
|
|
20240716,095000,6016288,1400,1400,1400,1400,3
|
|
20240716,094900,6012088,1400,1400,1400,1400,0
|
|
20240716,094800,6012088,1400,1400,1400,1400,0
|
|
20240716,094700,6012088,1400,1400,1400,1400,0
|
|
20240716,094600,6012088,1400,1400,1400,1400,2
|
|
20240716,094500,6009288,1397,1397,1397,1397,420
|
|
20240716,094400,5422548,1396,1396,1396,1396,0
|
|
20240716,094300,5422548,1396,1396,1396,1396,13
|
|
20240716,094200,5404400,1397,1397,1397,1397,0
|
|
20240716,094100,5404400,1397,1397,1397,1397,0
|
|
20240716,094000,5404400,1397,1397,1397,1397,505
|
|
20240716,093900,4698915,1399,1399,1399,1399,0
|
|
20240716,093800,4698915,1399,1399,1399,1399,0
|
|
20240716,093700,4698915,1399,1399,1399,1399,0
|
|
20240716,093600,4698915,1399,1399,1399,1399,0
|
|
20240716,093500,4698915,1399,1399,1399,1399,3
|
|
20240716,093400,4694718,1397,1397,1397,1397,155
|
|
20240716,093300,4478183,1398,1399,1399,1398,300
|
|
20240716,093200,4058583,1400,1400,1400,1400,300
|
|
20240716,093100,3638583,1408,1408,1408,1408,0
|
|
20240716,093000,3638583,1408,1408,1408,1408,0
|
|
20240716,092900,3638583,1408,1408,1408,1408,0
|
|
20240716,092800,3638583,1408,1400,1408,1400,30
|
|
20240716,092700,3596427,1400,1400,1400,1400,300
|
|
20240716,092600,3176427,1400,1395,1400,1395,131
|
|
20240716,092500,2993327,1400,1400,1400,1400,200
|
|
20240716,092400,2713327,1408,1408,1408,1408,0
|
|
20240716,092300,2713327,1408,1408,1408,1408,0
|
|
20240716,092200,2713327,1408,1408,1408,1408,4
|
|
20240716,092100,2707695,1408,1408,1408,1408,2
|
|
20240716,092000,2704879,1400,1408,1408,1400,1208
|
|
20240716,091900,1013298,1408,1408,1408,1408,10
|
|
20240716,091800,999218,1408,1408,1408,1408,2
|
|
20240716,091700,996402,1401,1401,1401,1401,300
|
|
20240716,091600,576102,1409,1409,1409,1409,0
|
|
20240716,091500,576102,1409,1409,1409,1409,0
|
|
20240716,091400,576102,1409,1409,1409,1409,0
|
|
20240716,091300,576102,1409,1409,1409,1409,0
|
|
20240716,091200,576102,1409,1409,1409,1409,0
|
|
20240716,091100,576102,1409,1409,1409,1409,0
|
|
20240716,091000,576102,1409,1409,1409,1409,0
|
|
20240716,090900,576102,1409,1409,1409,1409,0
|
|
20240716,090800,576102,1409,1409,1409,1409,5
|
|
20240716,090700,569057,1409,1402,1409,1401,402
|
|
20240716,090600,5629,1409,1409,1409,1409,0
|
|
20240716,090500,5629,1409,1409,1409,1409,0
|
|
20240716,090400,5629,1409,1409,1409,1409,0
|
|
20240716,090300,5629,1409,1409,1409,1409,0
|
|
20240716,090200,5629,1409,1409,1409,1409,3
|
|
20240716,090100,1402,1402,1402,1402,1402,0
|
|
20240716,090000,1402,1402,1402,1402,1402,1
|