602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185900,63011368,1223,1223,1223,1223,5845
|
|
20240816,185800,63011368,1223,1223,1223,1223,0
|
|
20240816,185700,63011368,1223,1223,1223,1223,0
|
|
20240816,185600,63011368,1223,1223,1223,1223,0
|
|
20240816,185500,63011368,1223,1223,1223,1223,0
|
|
20240816,185400,63011368,1223,1223,1223,1223,0
|
|
20240816,185300,63011368,1223,1223,1223,1223,0
|
|
20240816,185200,63011368,1223,1223,1223,1223,0
|
|
20240816,185100,63011368,1223,1223,1223,1223,0
|
|
20240816,185000,63011368,1223,1223,1223,1223,0
|
|
20240816,184900,63011368,1223,1223,1223,1223,0
|
|
20240816,184800,63011368,1223,1223,1223,1223,0
|
|
20240816,184700,63011368,1223,1223,1223,1223,0
|
|
20240816,184600,63011368,1223,1223,1223,1223,0
|
|
20240816,184500,63011368,1223,1223,1223,1223,0
|
|
20240816,184400,63011368,1223,1223,1223,1223,0
|
|
20240816,184300,63011368,1223,1223,1223,1223,0
|
|
20240816,184200,63011368,1223,1223,1223,1223,0
|
|
20240816,184100,63011368,1223,1223,1223,1223,0
|
|
20240816,184000,63011368,1223,1223,1223,1223,0
|
|
20240816,183900,63011368,1223,1223,1223,1223,0
|
|
20240816,183800,63011368,1223,1223,1223,1223,0
|
|
20240816,183700,63011368,1223,1223,1223,1223,0
|
|
20240816,183600,63011368,1223,1223,1223,1223,0
|
|
20240816,183500,63011368,1223,1223,1223,1223,0
|
|
20240816,183400,63011368,1223,1223,1223,1223,0
|
|
20240816,183300,63011368,1223,1223,1223,1223,0
|
|
20240816,183200,63011368,1223,1223,1223,1223,0
|
|
20240816,183100,63011368,1223,1223,1223,1223,0
|
|
20240816,183000,63011368,1223,1223,1223,1223,0
|
|
20240816,182900,63011368,1223,1223,1223,1223,5845
|
|
20240816,182800,63011368,1223,1223,1223,1223,0
|
|
20240816,182700,63011368,1223,1223,1223,1223,0
|
|
20240816,182600,63011368,1223,1223,1223,1223,0
|
|
20240816,182500,63011368,1223,1223,1223,1223,0
|
|
20240816,182400,63011368,1223,1223,1223,1223,0
|
|
20240816,182300,63011368,1223,1223,1223,1223,0
|
|
20240816,182200,63011368,1223,1223,1223,1223,0
|
|
20240816,182100,63011368,1223,1223,1223,1223,0
|
|
20240816,182000,63011368,1223,1223,1223,1223,0
|
|
20240816,181900,63011368,1223,1223,1223,1223,0
|
|
20240816,181800,63011368,1223,1223,1223,1223,0
|
|
20240816,181700,63011368,1223,1223,1223,1223,0
|
|
20240816,181600,63011368,1223,1223,1223,1223,0
|
|
20240816,181500,63011368,1223,1223,1223,1223,0
|
|
20240816,181400,63011368,1223,1223,1223,1223,0
|
|
20240816,181300,63011368,1223,1223,1223,1223,0
|
|
20240816,181200,63011368,1223,1223,1223,1223,0
|
|
20240816,181100,63011368,1223,1223,1223,1223,0
|
|
20240816,181000,63011368,1223,1223,1223,1223,0
|
|
20240816,180900,63011368,1223,1223,1223,1223,0
|
|
20240816,180800,63011368,1223,1223,1223,1223,0
|
|
20240816,180700,63011368,1223,1223,1223,1223,0
|
|
20240816,180600,63011368,1223,1223,1223,1223,0
|
|
20240816,180500,63011368,1223,1223,1223,1223,0
|
|
20240816,180400,63011368,1223,1223,1223,1223,0
|
|
20240816,180300,63011368,1223,1223,1223,1223,0
|
|
20240816,180200,63011368,1223,1223,1223,1223,0
|
|
20240816,180100,63011368,1223,1223,1223,1223,0
|
|
20240816,180000,63011368,1223,1223,1223,1223,0
|
|
20240816,175900,63011368,1223,1223,1223,1223,5845
|
|
20240816,175800,63011368,1223,1223,1223,1223,0
|
|
20240816,175700,63011368,1223,1223,1223,1223,0
|
|
20240816,175600,63011368,1223,1223,1223,1223,0
|
|
20240816,175500,63011368,1223,1223,1223,1223,0
|
|
20240816,175400,63011368,1223,1223,1223,1223,0
|
|
20240816,175300,63011368,1223,1223,1223,1223,0
|
|
20240816,175200,63011368,1223,1223,1223,1223,0
|
|
20240816,175100,63011368,1223,1223,1223,1223,0
|
|
20240816,175000,63011368,1223,1223,1223,1223,0
|
|
20240816,174900,63011368,1223,1223,1223,1223,0
|
|
20240816,174800,63011368,1223,1223,1223,1223,0
|
|
20240816,174700,63011368,1223,1223,1223,1223,0
|
|
20240816,174600,63011368,1223,1223,1223,1223,0
|
|
20240816,174500,63011368,1223,1223,1223,1223,0
|
|
20240816,174400,63011368,1223,1223,1223,1223,0
|
|
20240816,174300,63011368,1223,1223,1223,1223,0
|
|
20240816,174200,63011368,1223,1223,1223,1223,0
|
|
20240816,174100,63011368,1223,1223,1223,1223,0
|
|
20240816,174000,63011368,1223,1223,1223,1223,0
|
|
20240816,173900,63011368,1223,1223,1223,1223,0
|
|
20240816,173800,63011368,1223,1223,1223,1223,0
|
|
20240816,173700,63011368,1223,1223,1223,1223,0
|
|
20240816,173600,63011368,1223,1223,1223,1223,0
|
|
20240816,173500,63011368,1223,1223,1223,1223,0
|
|
20240816,173400,63011368,1223,1223,1223,1223,0
|
|
20240816,173300,63011368,1223,1223,1223,1223,0
|
|
20240816,173200,63011368,1223,1223,1223,1223,0
|
|
20240816,173100,63011368,1223,1223,1223,1223,0
|
|
20240816,173000,63011368,1223,1223,1223,1223,0
|
|
20240816,172900,63011368,1223,1223,1223,1223,5845
|
|
20240816,172800,63011368,1223,1223,1223,1223,0
|
|
20240816,172700,63011368,1223,1223,1223,1223,0
|
|
20240816,172600,63011368,1223,1223,1223,1223,0
|
|
20240816,172500,63011368,1223,1223,1223,1223,0
|
|
20240816,172400,63011368,1223,1223,1223,1223,0
|
|
20240816,172300,63011368,1223,1223,1223,1223,0
|
|
20240816,172200,63011368,1223,1223,1223,1223,0
|
|
20240816,172100,63011368,1223,1223,1223,1223,0
|
|
20240816,172000,63011368,1223,1223,1223,1223,0
|
|
20240816,171900,63011368,1223,1223,1223,1223,0
|
|
20240816,171800,63011368,1223,1223,1223,1223,0
|
|
20240816,171700,63011368,1223,1223,1223,1223,0
|
|
20240816,171600,63011368,1223,1223,1223,1223,0
|
|
20240816,171500,63011368,1223,1223,1223,1223,0
|
|
20240816,171400,63011368,1223,1223,1223,1223,0
|
|
20240816,171300,63011368,1223,1223,1223,1223,0
|
|
20240816,171200,63011368,1223,1223,1223,1223,0
|
|
20240816,171100,63011368,1223,1223,1223,1223,0
|
|
20240816,171000,63011368,1223,1223,1223,1223,0
|
|
20240816,170900,63011368,1223,1223,1223,1223,0
|
|
20240816,170800,63011368,1223,1223,1223,1223,0
|
|
20240816,170700,63011368,1223,1223,1223,1223,0
|
|
20240816,170600,63011368,1223,1223,1223,1223,0
|
|
20240816,170500,63011368,1223,1223,1223,1223,0
|
|
20240816,170400,63011368,1223,1223,1223,1223,0
|
|
20240816,170300,63011368,1223,1223,1223,1223,0
|
|
20240816,170200,63011368,1223,1223,1223,1223,0
|
|
20240816,170100,63011368,1223,1223,1223,1223,0
|
|
20240816,170000,63011368,1223,1223,1223,1223,0
|
|
20240816,165900,63011368,1223,1223,1223,1223,5845
|
|
20240816,165800,63011368,1223,1223,1223,1223,0
|
|
20240816,165700,63011368,1223,1223,1223,1223,0
|
|
20240816,165600,63011368,1223,1223,1223,1223,0
|
|
20240816,165500,63011368,1223,1223,1223,1223,0
|
|
20240816,165400,63011368,1223,1223,1223,1223,0
|
|
20240816,165300,63011368,1223,1223,1223,1223,0
|
|
20240816,165200,63011368,1223,1223,1223,1223,0
|
|
20240816,165100,63011368,1223,1223,1223,1223,0
|
|
20240816,165000,63011368,1223,1223,1223,1223,0
|
|
20240816,164900,63011368,1223,1223,1223,1223,0
|
|
20240816,164800,63011368,1223,1223,1223,1223,0
|
|
20240816,164700,63011368,1223,1223,1223,1223,0
|
|
20240816,164600,63011368,1223,1223,1223,1223,0
|
|
20240816,164500,63011368,1223,1223,1223,1223,0
|
|
20240816,164400,63011368,1223,1223,1223,1223,0
|
|
20240816,164300,63011368,1223,1223,1223,1223,0
|
|
20240816,164200,63011368,1223,1223,1223,1223,0
|
|
20240816,164100,63011368,1223,1223,1223,1223,0
|
|
20240816,164000,63011368,1223,1223,1223,1223,0
|
|
20240816,163900,63011368,1223,1223,1223,1223,0
|
|
20240816,163800,63011368,1223,1223,1223,1223,0
|
|
20240816,163700,63011368,1223,1223,1223,1223,0
|
|
20240816,163600,63011368,1223,1223,1223,1223,0
|
|
20240816,163500,63011368,1223,1223,1223,1223,0
|
|
20240816,163400,63011368,1223,1223,1223,1223,0
|
|
20240816,163300,63011368,1223,1223,1223,1223,0
|
|
20240816,163200,63011368,1223,1223,1223,1223,0
|
|
20240816,163100,63011368,1223,1223,1223,1223,0
|
|
20240816,163000,63011368,1223,1223,1223,1223,0
|
|
20240816,162900,63011368,1223,1223,1223,1223,5845
|
|
20240816,162800,63011368,1223,1223,1223,1223,0
|
|
20240816,162700,63011368,1223,1223,1223,1223,0
|
|
20240816,162600,63011368,1223,1223,1223,1223,0
|
|
20240816,162500,63011368,1223,1223,1223,1223,0
|
|
20240816,162400,63011368,1223,1223,1223,1223,0
|
|
20240816,162300,63011368,1223,1223,1223,1223,0
|
|
20240816,162200,63011368,1223,1223,1223,1223,0
|
|
20240816,162100,63011368,1223,1223,1223,1223,0
|
|
20240816,162000,63011368,1223,1223,1223,1223,0
|
|
20240816,161900,63011368,1223,1223,1223,1223,0
|
|
20240816,161800,63011368,1223,1223,1223,1223,0
|
|
20240816,161700,63011368,1223,1223,1223,1223,0
|
|
20240816,161600,63011368,1223,1223,1223,1223,0
|
|
20240816,161500,63011368,1223,1223,1223,1223,0
|
|
20240816,161400,63011368,1223,1223,1223,1223,0
|
|
20240816,161300,63011368,1223,1223,1223,1223,0
|
|
20240816,161200,63011368,1223,1223,1223,1223,0
|
|
20240816,161100,63011368,1223,1223,1223,1223,0
|
|
20240816,161000,63011368,1223,1223,1223,1223,0
|
|
20240816,160900,63011368,1223,1223,1223,1223,0
|
|
20240816,160800,63011368,1223,1223,1223,1223,0
|
|
20240816,160700,63011368,1223,1223,1223,1223,0
|
|
20240816,160600,63011368,1223,1223,1223,1223,0
|
|
20240816,160500,63011368,1223,1223,1223,1223,0
|
|
20240816,160400,63011368,1223,1223,1223,1223,0
|
|
20240816,160300,63011368,1223,1223,1223,1223,0
|
|
20240816,160200,63011368,1223,1223,1223,1223,0
|
|
20240816,160100,63011368,1223,1223,1223,1223,0
|
|
20240816,160000,63011368,1223,1223,1223,1223,0
|
|
20240816,155900,63011368,1223,1223,1223,1223,5845
|
|
20240816,155800,63011368,1223,1223,1223,1223,0
|
|
20240816,155700,63011368,1223,1223,1223,1223,0
|
|
20240816,155600,63011368,1223,1223,1223,1223,0
|
|
20240816,155500,63011368,1223,1223,1223,1223,0
|
|
20240816,155400,63011368,1223,1223,1223,1223,0
|
|
20240816,155300,63011368,1223,1223,1223,1223,0
|
|
20240816,155200,63011368,1223,1223,1223,1223,0
|
|
20240816,155100,63011368,1223,1223,1223,1223,0
|
|
20240816,155000,63011368,1223,1223,1223,1223,0
|
|
20240816,154900,63011368,1223,1223,1223,1223,0
|
|
20240816,154800,63011368,1223,1223,1223,1223,0
|
|
20240816,154700,63011368,1223,1223,1223,1223,0
|
|
20240816,154600,63011368,1223,1223,1223,1223,0
|
|
20240816,154500,63011368,1223,1223,1223,1223,0
|
|
20240816,154400,63011368,1223,1223,1223,1223,0
|
|
20240816,154300,63011368,1223,1223,1223,1223,0
|
|
20240816,154200,63011368,1223,1223,1223,1223,0
|
|
20240816,154100,63011368,1223,1223,1223,1223,0
|
|
20240816,154000,63011368,1223,1223,1223,1223,0
|
|
20240816,153900,63011368,1223,1223,1223,1223,0
|
|
20240816,153800,63011368,1223,1223,1223,1223,0
|
|
20240816,153700,63011368,1223,1223,1223,1223,0
|
|
20240816,153600,63011368,1223,1223,1223,1223,0
|
|
20240816,153500,63011368,1223,1223,1223,1223,0
|
|
20240816,153400,63011368,1223,1223,1223,1223,0
|
|
20240816,153300,63011368,1223,1223,1223,1223,0
|
|
20240816,153200,63011368,1223,1223,1223,1223,0
|
|
20240816,153100,63011368,1223,1223,1223,1223,0
|
|
20240816,153000,63011368,1223,1223,1223,1223,5845
|
|
20240816,152900,55862933,1230,1230,1230,1230,0
|
|
20240816,152800,55862933,1230,1230,1230,1230,0
|
|
20240816,152700,55862933,1230,1230,1230,1230,0
|
|
20240816,152600,55862933,1230,1230,1230,1230,0
|
|
20240816,152500,55862933,1230,1230,1230,1230,0
|
|
20240816,152400,55862933,1230,1230,1230,1230,0
|
|
20240816,152300,55862933,1230,1230,1230,1230,0
|
|
20240816,152200,55862933,1230,1230,1230,1230,0
|
|
20240816,152100,55862933,1230,1230,1230,1230,0
|
|
20240816,152000,55862933,1230,1230,1230,1230,0
|
|
20240816,151900,55862933,1230,1226,1230,1224,305
|
|
20240816,151800,55489421,1226,1226,1226,1226,158
|
|
20240816,151700,55295713,1225,1225,1225,1225,275
|
|
20240816,151600,54958838,1225,1228,1228,1225,282
|
|
20240816,151500,54613385,1229,1229,1229,1229,0
|
|
20240816,151400,54613385,1229,1229,1229,1229,0
|
|
20240816,151300,54613385,1229,1229,1229,1229,0
|
|
20240816,151200,54613385,1229,1229,1229,1229,0
|
|
20240816,151100,54613385,1229,1229,1229,1229,2
|
|
20240816,151000,54610927,1225,1225,1225,1225,0
|
|
20240816,150900,54610927,1225,1225,1225,1225,0
|
|
20240816,150800,54610927,1225,1225,1225,1225,20
|
|
20240816,150700,54586427,1229,1229,1229,1229,0
|
|
20240816,150600,54586427,1229,1229,1229,1229,15
|
|
20240816,150500,54567992,1229,1229,1229,1229,11
|
|
20240816,150400,54554473,1224,1224,1224,1224,0
|
|
20240816,150300,54554473,1224,1224,1224,1224,0
|
|
20240816,150200,54554473,1224,1224,1224,1224,0
|
|
20240816,150100,54554473,1224,1224,1224,1224,0
|
|
20240816,150000,54554473,1224,1224,1224,1224,0
|
|
20240816,145900,54554473,1224,1224,1224,1224,0
|
|
20240816,145800,54554473,1224,1224,1224,1224,0
|
|
20240816,145700,54554473,1224,1224,1224,1224,36
|
|
20240816,145600,54510409,1224,1224,1224,1224,0
|
|
20240816,145500,54510409,1224,1224,1224,1224,0
|
|
20240816,145400,54510409,1224,1224,1224,1224,0
|
|
20240816,145300,54510409,1224,1224,1224,1224,0
|
|
20240816,145200,54510409,1224,1224,1224,1224,0
|
|
20240816,145100,54510409,1224,1224,1224,1224,0
|
|
20240816,145000,54510409,1224,1224,1224,1224,0
|
|
20240816,144900,54510409,1224,1224,1224,1224,0
|
|
20240816,144800,54510409,1224,1224,1224,1224,0
|
|
20240816,144700,54510409,1224,1224,1224,1224,0
|
|
20240816,144600,54510409,1224,1224,1224,1224,0
|
|
20240816,144500,54510409,1224,1224,1224,1224,0
|
|
20240816,144400,54510409,1224,1224,1224,1224,244
|
|
20240816,144300,54211753,1224,1224,1224,1224,0
|
|
20240816,144200,54211753,1224,1224,1224,1224,0
|
|
20240816,144100,54211753,1224,1224,1224,1224,0
|
|
20240816,144000,54211753,1224,1224,1224,1224,0
|
|
20240816,143900,54211753,1224,1224,1224,1224,0
|
|
20240816,143800,54211753,1224,1224,1224,1224,0
|
|
20240816,143700,54211753,1224,1224,1224,1224,0
|
|
20240816,143600,54211753,1224,1224,1224,1224,0
|
|
20240816,143500,54211753,1224,1224,1224,1224,0
|
|
20240816,143400,54211753,1224,1224,1224,1224,0
|
|
20240816,143300,54211753,1224,1224,1224,1224,30
|
|
20240816,143200,54175033,1224,1224,1224,1224,0
|
|
20240816,143100,54175033,1224,1224,1224,1224,0
|
|
20240816,143000,54175033,1224,1224,1224,1224,0
|
|
20240816,142900,54175033,1224,1224,1224,1224,0
|
|
20240816,142800,54175033,1224,1227,1227,1224,300
|
|
20240816,142700,53807293,1221,1221,1221,1221,0
|
|
20240816,142600,53807293,1221,1221,1221,1221,0
|
|
20240816,142500,53807293,1221,1221,1221,1221,0
|
|
20240816,142400,53807293,1221,1221,1221,1221,0
|
|
20240816,142300,53807293,1221,1221,1221,1221,0
|
|
20240816,142200,53807293,1221,1221,1221,1221,0
|
|
20240816,142100,53807293,1221,1221,1221,1221,0
|
|
20240816,142000,53807293,1221,1221,1221,1221,0
|
|
20240816,141900,53807293,1221,1231,1231,1221,3330
|
|
20240816,141800,49735153,1240,1236,1240,1236,421
|
|
20240816,141700,49213473,1237,1237,1237,1237,0
|
|
20240816,141600,49213473,1237,1237,1237,1237,0
|
|
20240816,141500,49213473,1237,1237,1237,1237,0
|
|
20240816,141400,49213473,1237,1237,1237,1237,1
|
|
20240816,141300,49212236,1230,1230,1230,1230,0
|
|
20240816,141200,49212236,1230,1230,1230,1230,1
|
|
20240816,141100,49211006,1227,1227,1227,1227,0
|
|
20240816,141000,49211006,1227,1227,1227,1227,0
|
|
20240816,140900,49211006,1227,1227,1227,1227,501
|
|
20240816,140800,48596279,1237,1237,1237,1237,828
|
|
20240816,140700,47572043,1237,1237,1237,1237,0
|
|
20240816,140600,47572043,1237,1237,1237,1237,0
|
|
20240816,140500,47572043,1237,1237,1237,1237,0
|
|
20240816,140400,47572043,1237,1237,1237,1237,0
|
|
20240816,140300,47572043,1237,1231,1237,1231,1216
|
|
20240816,140200,46074375,1229,1229,1229,1229,0
|
|
20240816,140100,46074375,1229,1229,1229,1229,0
|
|
20240816,140000,46074375,1229,1229,1229,1227,5968
|
|
20240816,135900,38743571,1229,1229,1229,1229,388
|
|
20240816,135800,38266719,1230,1230,1230,1230,0
|
|
20240816,135700,38266719,1230,1230,1230,1230,0
|
|
20240816,135600,38266719,1230,1230,1230,1230,0
|
|
20240816,135500,38266719,1230,1230,1230,1230,25
|
|
20240816,135400,38235969,1229,1229,1229,1229,0
|
|
20240816,135300,38235969,1229,1229,1229,1229,341
|
|
20240816,135200,37816880,1229,1229,1229,1229,250
|
|
20240816,135100,37509630,1231,1231,1231,1231,0
|
|
20240816,135000,37509630,1231,1231,1231,1231,0
|
|
20240816,134900,37509630,1231,1229,1231,1229,1436
|
|
20240816,134800,35743896,1229,1229,1229,1229,0
|
|
20240816,134700,35743896,1229,1229,1229,1229,0
|
|
20240816,134600,35743896,1229,1229,1229,1229,0
|
|
20240816,134500,35743896,1229,1229,1229,1229,1
|
|
20240816,134400,35742667,1220,1229,1229,1220,1585
|
|
20240816,134300,33805669,1230,1230,1230,1230,0
|
|
20240816,134200,33805669,1230,1230,1230,1230,0
|
|
20240816,134100,33805669,1230,1230,1230,1230,0
|
|
20240816,134000,33805669,1230,1230,1230,1230,0
|
|
20240816,133900,33805669,1230,1230,1230,1230,0
|
|
20240816,133800,33805669,1230,1230,1230,1230,0
|
|
20240816,133700,33805669,1230,1230,1230,1230,0
|
|
20240816,133600,33805669,1230,1230,1230,1230,0
|
|
20240816,133500,33805669,1230,1230,1230,1230,0
|
|
20240816,133400,33805669,1230,1230,1230,1230,0
|
|
20240816,133300,33805669,1230,1230,1230,1230,5
|
|
20240816,133200,33799519,1230,1230,1230,1230,0
|
|
20240816,133100,33799519,1230,1230,1230,1230,14
|
|
20240816,133000,33782299,1230,1230,1230,1230,0
|
|
20240816,132900,33782299,1230,1230,1230,1230,0
|
|
20240816,132800,33782299,1230,1230,1230,1230,0
|
|
20240816,132700,33782299,1230,1230,1230,1230,0
|
|
20240816,132600,33782299,1230,1230,1230,1230,0
|
|
20240816,132500,33782299,1230,1230,1230,1230,0
|
|
20240816,132400,33782299,1230,1230,1230,1230,0
|
|
20240816,132300,33782299,1230,1230,1230,1230,0
|
|
20240816,132200,33782299,1230,1230,1230,1230,0
|
|
20240816,132100,33782299,1230,1230,1230,1230,0
|
|
20240816,132000,33782299,1230,1230,1230,1230,0
|
|
20240816,131900,33782299,1230,1230,1230,1230,0
|
|
20240816,131800,33782299,1230,1230,1230,1230,10
|
|
20240816,131700,33769999,1229,1229,1229,1229,70
|
|
20240816,131600,33683969,1230,1230,1230,1230,1
|
|
20240816,131500,33682739,1230,1230,1230,1230,0
|
|
20240816,131400,33682739,1230,1230,1230,1230,0
|
|
20240816,131300,33682739,1230,1230,1230,1230,0
|
|
20240816,131200,33682739,1230,1230,1230,1230,0
|
|
20240816,131100,33682739,1230,1230,1230,1230,0
|
|
20240816,131000,33682739,1230,1230,1230,1230,0
|
|
20240816,130900,33682739,1230,1230,1230,1230,0
|
|
20240816,130800,33682739,1230,1230,1230,1230,0
|
|
20240816,130700,33682739,1230,1230,1230,1230,10
|
|
20240816,130600,33670439,1230,1230,1230,1230,1
|
|
20240816,130500,33669209,1230,1230,1230,1230,0
|
|
20240816,130400,33669209,1230,1230,1230,1230,0
|
|
20240816,130300,33669209,1230,1230,1230,1230,0
|
|
20240816,130200,33669209,1230,1230,1230,1230,0
|
|
20240816,130100,33669209,1230,1230,1230,1230,0
|
|
20240816,130000,33669209,1230,1230,1230,1230,0
|
|
20240816,125900,33669209,1230,1230,1230,1230,0
|
|
20240816,125800,33669209,1230,1230,1230,1230,20
|
|
20240816,125700,33644609,1230,1230,1230,1230,500
|
|
20240816,125600,33029609,1230,1230,1230,1230,0
|
|
20240816,125500,33029609,1230,1230,1230,1230,0
|
|
20240816,125400,33029609,1230,1230,1230,1230,101
|
|
20240816,125300,32905379,1229,1229,1229,1229,169
|
|
20240816,125200,32697678,1229,1229,1229,1229,131
|
|
20240816,125100,32536679,1229,1229,1229,1229,0
|
|
20240816,125000,32536679,1229,1229,1229,1229,0
|
|
20240816,124900,32536679,1229,1229,1229,1229,1
|
|
20240816,124800,32535450,1229,1229,1229,1229,0
|
|
20240816,124700,32535450,1229,1229,1229,1229,0
|
|
20240816,124600,32535450,1229,1229,1229,1229,0
|
|
20240816,124500,32535450,1229,1229,1229,1229,0
|
|
20240816,124400,32535450,1229,1229,1229,1229,0
|
|
20240816,124300,32535450,1229,1229,1229,1229,0
|
|
20240816,124200,32535450,1229,1229,1229,1229,0
|
|
20240816,124100,32535450,1229,1229,1229,1229,35
|
|
20240816,124000,32492435,1229,1229,1229,1229,37
|
|
20240816,123900,32446962,1229,1229,1229,1229,8
|
|
20240816,123800,32437130,1229,1229,1229,1229,0
|
|
20240816,123700,32437130,1229,1229,1229,1229,0
|
|
20240816,123600,32437130,1229,1229,1229,1229,0
|
|
20240816,123500,32437130,1229,1229,1229,1229,0
|
|
20240816,123400,32437130,1229,1229,1229,1229,36
|
|
20240816,123300,32392886,1229,1229,1229,1229,26
|
|
20240816,123200,32360932,1229,1229,1229,1229,10
|
|
20240816,123100,32348642,1229,1229,1229,1229,162
|
|
20240816,123000,32149544,1230,1230,1230,1230,0
|
|
20240816,122900,32149544,1230,1230,1230,1230,0
|
|
20240816,122800,32149544,1230,1230,1230,1230,1
|
|
20240816,122700,32148314,1230,1230,1230,1230,0
|
|
20240816,122600,32148314,1230,1230,1230,1230,0
|
|
20240816,122500,32148314,1230,1230,1230,1230,0
|
|
20240816,122400,32148314,1230,1230,1230,1230,0
|
|
20240816,122300,32148314,1230,1230,1230,1230,0
|
|
20240816,122200,32148314,1230,1230,1230,1230,0
|
|
20240816,122100,32148314,1230,1230,1230,1230,0
|
|
20240816,122000,32148314,1230,1230,1230,1230,0
|
|
20240816,121900,32148314,1230,1230,1230,1230,0
|
|
20240816,121800,32148314,1230,1230,1230,1230,0
|
|
20240816,121700,32148314,1230,1230,1230,1230,0
|
|
20240816,121600,32148314,1230,1230,1230,1230,0
|
|
20240816,121500,32148314,1230,1230,1230,1230,0
|
|
20240816,121400,32148314,1230,1230,1230,1230,0
|
|
20240816,121300,32148314,1230,1230,1230,1230,100
|
|
20240816,121200,32025314,1230,1230,1230,1230,100
|
|
20240816,121100,31902314,1230,1230,1230,1230,0
|
|
20240816,121000,31902314,1230,1230,1230,1230,0
|
|
20240816,120900,31902314,1230,1230,1230,1230,0
|
|
20240816,120800,31902314,1230,1230,1230,1230,0
|
|
20240816,120700,31902314,1230,1230,1230,1230,0
|
|
20240816,120600,31902314,1230,1230,1230,1230,0
|
|
20240816,120500,31902314,1230,1230,1230,1230,0
|
|
20240816,120400,31902314,1230,1230,1230,1230,1
|
|
20240816,120300,31901084,1227,1227,1227,1227,0
|
|
20240816,120200,31901084,1227,1226,1227,1226,73
|
|
20240816,120100,31811526,1227,1227,1227,1227,0
|
|
20240816,120000,31811526,1227,1227,1227,1227,0
|
|
20240816,115900,31811526,1227,1227,1227,1227,1
|
|
20240816,115800,31810299,1220,1220,1220,1220,0
|
|
20240816,115700,31810299,1220,1221,1221,1220,1110
|
|
20240816,115600,30455480,1229,1229,1229,1229,0
|
|
20240816,115500,30455480,1229,1224,1229,1221,532
|
|
20240816,115400,29805574,1231,1231,1231,1231,0
|
|
20240816,115300,29805574,1231,1231,1231,1231,0
|
|
20240816,115200,29805574,1231,1231,1231,1231,0
|
|
20240816,115100,29805574,1231,1231,1231,1231,0
|
|
20240816,115000,29805574,1231,1231,1231,1231,0
|
|
20240816,114900,29805574,1231,1231,1231,1231,0
|
|
20240816,114800,29805574,1231,1231,1231,1231,1
|
|
20240816,114700,29804343,1224,1224,1224,1224,22
|
|
20240816,114600,29777415,1232,1232,1232,1232,0
|
|
20240816,114500,29777415,1232,1232,1232,1232,0
|
|
20240816,114400,29777415,1232,1225,1232,1221,21
|
|
20240816,114300,29751755,1232,1232,1232,1232,0
|
|
20240816,114200,29751755,1232,1232,1232,1232,1
|
|
20240816,114100,29750523,1231,1231,1231,1231,1
|
|
20240816,114000,29749292,1232,1232,1232,1232,0
|
|
20240816,113900,29749292,1232,1232,1232,1232,1
|
|
20240816,113800,29748060,1231,1231,1231,1231,200
|
|
20240816,113700,29501860,1231,1231,1231,1231,1
|
|
20240816,113600,29500629,1219,1219,1219,1219,0
|
|
20240816,113500,29500629,1219,1219,1219,1219,0
|
|
20240816,113400,29500629,1219,1232,1232,1219,6192
|
|
20240816,113300,21928548,1242,1242,1242,1242,0
|
|
20240816,113200,21928548,1242,1242,1242,1242,2
|
|
20240816,113100,21926064,1243,1243,1243,1243,0
|
|
20240816,113000,21926064,1243,1243,1243,1243,0
|
|
20240816,112900,21926064,1243,1243,1243,1243,0
|
|
20240816,112800,21926064,1243,1243,1243,1243,0
|
|
20240816,112700,21926064,1243,1243,1243,1243,0
|
|
20240816,112600,21926064,1243,1243,1243,1243,0
|
|
20240816,112500,21926064,1243,1243,1243,1243,0
|
|
20240816,112400,21926064,1243,1243,1243,1243,0
|
|
20240816,112300,21926064,1243,1237,1243,1237,1615
|
|
20240816,112200,19921580,1236,1236,1236,1236,0
|
|
20240816,112100,19921580,1236,1236,1236,1236,83
|
|
20240816,112000,19818992,1237,1236,1237,1236,10
|
|
20240816,111900,19806631,1236,1236,1236,1236,21
|
|
20240816,111800,19780675,1236,1236,1236,1236,0
|
|
20240816,111700,19780675,1236,1236,1236,1236,1
|
|
20240816,111600,19779439,1236,1236,1236,1236,0
|
|
20240816,111500,19779439,1236,1236,1236,1236,0
|
|
20240816,111400,19779439,1236,1236,1236,1236,0
|
|
20240816,111300,19779439,1236,1236,1236,1236,0
|
|
20240816,111200,19779439,1236,1236,1236,1236,103
|
|
20240816,111100,19652131,1237,1237,1237,1237,1
|
|
20240816,111000,19650894,1236,1236,1236,1236,2
|
|
20240816,110900,19648422,1237,1237,1237,1237,1
|
|
20240816,110800,19647185,1228,1228,1228,1228,0
|
|
20240816,110700,19647185,1228,1228,1228,1228,0
|
|
20240816,110600,19647185,1228,1228,1228,1228,0
|
|
20240816,110500,19647185,1228,1228,1228,1228,0
|
|
20240816,110400,19647185,1228,1228,1228,1228,18
|
|
20240816,110300,19625081,1238,1238,1238,1238,0
|
|
20240816,110200,19625081,1238,1238,1238,1238,0
|
|
20240816,110100,19625081,1238,1238,1238,1238,0
|
|
20240816,110000,19625081,1238,1238,1238,1238,0
|
|
20240816,105900,19625081,1238,1238,1238,1238,0
|
|
20240816,105800,19625081,1238,1238,1238,1238,0
|
|
20240816,105700,19625081,1238,1238,1238,1238,0
|
|
20240816,105600,19625081,1238,1238,1238,1238,1
|
|
20240816,105500,19623843,1223,1225,1225,1223,167
|
|
20240816,105400,19419462,1230,1231,1231,1230,736
|
|
20240816,105300,18514161,1235,1235,1235,1235,0
|
|
20240816,105200,18514161,1235,1237,1237,1235,1102
|
|
20240816,105100,17153027,1237,1238,1238,1237,32
|
|
20240816,105000,17113441,1239,1239,1239,1239,0
|
|
20240816,104900,17113441,1239,1239,1239,1239,0
|
|
20240816,104800,17113441,1239,1239,1239,1239,0
|
|
20240816,104700,17113441,1239,1239,1239,1239,0
|
|
20240816,104600,17113441,1239,1239,1239,1239,297
|
|
20240816,104500,16745458,1243,1243,1243,1243,3
|
|
20240816,104400,16741729,1243,1243,1243,1243,0
|
|
20240816,104300,16741729,1243,1243,1243,1243,0
|
|
20240816,104200,16741729,1243,1243,1243,1243,0
|
|
20240816,104100,16741729,1243,1243,1243,1243,0
|
|
20240816,104000,16741729,1243,1243,1243,1243,0
|
|
20240816,103900,16741729,1243,1243,1243,1243,1
|
|
20240816,103800,16740486,1243,1243,1243,1243,0
|
|
20240816,103700,16740486,1243,1243,1243,1243,0
|
|
20240816,103600,16740486,1243,1243,1243,1243,3
|
|
20240816,103500,16736757,1243,1243,1243,1243,0
|
|
20240816,103400,16736757,1243,1243,1243,1243,0
|
|
20240816,103300,16736757,1243,1243,1243,1243,0
|
|
20240816,103200,16736757,1243,1243,1243,1243,0
|
|
20240816,103100,16736757,1243,1243,1243,1243,0
|
|
20240816,103000,16736757,1243,1243,1243,1243,2
|
|
20240816,102900,16734271,1243,1243,1243,1243,0
|
|
20240816,102800,16734271,1243,1243,1243,1243,0
|
|
20240816,102700,16734271,1243,1243,1243,1243,0
|
|
20240816,102600,16734271,1243,1243,1243,1243,0
|
|
20240816,102500,16734271,1243,1243,1243,1243,0
|
|
20240816,102400,16734271,1243,1243,1243,1243,0
|
|
20240816,102300,16734271,1243,1243,1243,1243,0
|
|
20240816,102200,16734271,1243,1243,1243,1243,0
|
|
20240816,102100,16734271,1243,1243,1243,1243,0
|
|
20240816,102000,16734271,1243,1243,1243,1243,1
|
|
20240816,101900,16733028,1237,1237,1237,1237,0
|
|
20240816,101800,16733028,1237,1237,1237,1237,0
|
|
20240816,101700,16733028,1237,1237,1237,1237,0
|
|
20240816,101600,16733028,1237,1237,1237,1237,4
|
|
20240816,101500,16728080,1237,1237,1237,1237,20
|
|
20240816,101400,16703340,1243,1243,1243,1243,0
|
|
20240816,101300,16703340,1243,1243,1243,1243,0
|
|
20240816,101200,16703340,1243,1243,1243,1243,1
|
|
20240816,101100,16702097,1243,1243,1243,1243,0
|
|
20240816,101000,16702097,1243,1243,1243,1243,0
|
|
20240816,100900,16702097,1243,1243,1243,1243,0
|
|
20240816,100800,16702097,1243,1243,1243,1243,0
|
|
20240816,100700,16702097,1243,1243,1243,1243,0
|
|
20240816,100600,16702097,1243,1243,1243,1243,200
|
|
20240816,100500,16453497,1243,1243,1243,1243,100
|
|
20240816,100400,16329197,1243,1243,1243,1243,0
|
|
20240816,100300,16329197,1243,1243,1243,1243,0
|
|
20240816,100200,16329197,1243,1243,1243,1243,1
|
|
20240816,100100,16327954,1237,1237,1237,1237,0
|
|
20240816,100000,16327954,1237,1237,1237,1237,0
|
|
20240816,095900,16327954,1237,1237,1237,1237,0
|
|
20240816,095800,16327954,1237,1237,1237,1237,1
|
|
20240816,095700,16326717,1237,1238,1238,1237,2280
|
|
20240816,095600,13506332,1237,1237,1237,1237,0
|
|
20240816,095500,13506332,1237,1237,1237,1237,0
|
|
20240816,095400,13506332,1237,1237,1237,1237,0
|
|
20240816,095300,13506332,1237,1237,1237,1237,0
|
|
20240816,095200,13506332,1237,1237,1237,1237,0
|
|
20240816,095100,13506332,1237,1237,1237,1237,0
|
|
20240816,095000,13506332,1237,1237,1237,1237,0
|
|
20240816,094900,13506332,1237,1237,1237,1237,0
|
|
20240816,094800,13506332,1237,1237,1237,1237,1
|
|
20240816,094700,13505095,1239,1239,1239,1239,0
|
|
20240816,094600,13505095,1239,1239,1239,1239,14
|
|
20240816,094500,13487749,1246,1246,1246,1246,0
|
|
20240816,094400,13487749,1246,1246,1246,1246,0
|
|
20240816,094300,13487749,1246,1246,1246,1246,0
|
|
20240816,094200,13487749,1246,1246,1246,1246,0
|
|
20240816,094100,13487749,1246,1246,1246,1246,0
|
|
20240816,094000,13487749,1246,1245,1247,1245,834
|
|
20240816,093900,12448178,1240,1240,1240,1240,0
|
|
20240816,093800,12448178,1240,1247,1247,1240,402
|
|
20240816,093700,11949334,1247,1247,1247,1247,0
|
|
20240816,093600,11949334,1247,1247,1247,1247,0
|
|
20240816,093500,11949334,1247,1247,1247,1247,4
|
|
20240816,093400,11944346,1240,1240,1240,1240,0
|
|
20240816,093300,11944346,1240,1240,1240,1240,0
|
|
20240816,093200,11944346,1240,1240,1240,1240,0
|
|
20240816,093100,11944346,1240,1240,1240,1240,0
|
|
20240816,093000,11944346,1240,1240,1240,1240,6
|
|
20240816,092900,11936906,1248,1248,1248,1248,0
|
|
20240816,092800,11936906,1248,1248,1248,1248,0
|
|
20240816,092700,11936906,1248,1240,1248,1240,10
|
|
20240816,092600,11924490,1240,1248,1248,1240,2
|
|
20240816,092500,11922002,1240,1240,1240,1240,0
|
|
20240816,092400,11922002,1240,1240,1240,1240,0
|
|
20240816,092300,11922002,1240,1245,1245,1240,400
|
|
20240816,092200,11425246,1248,1248,1248,1248,0
|
|
20240816,092100,11425246,1248,1248,1248,1248,0
|
|
20240816,092000,11425246,1248,1248,1248,1248,0
|
|
20240816,091900,11425246,1248,1248,1248,1248,0
|
|
20240816,091800,11425246,1248,1248,1248,1248,106
|
|
20240816,091700,11292958,1247,1247,1247,1247,100
|
|
20240816,091600,11168258,1248,1248,1248,1248,0
|
|
20240816,091500,11168258,1248,1248,1248,1248,200
|
|
20240816,091400,10918658,1248,1247,1248,1247,100
|
|
20240816,091300,10793878,1245,1245,1245,1245,886
|
|
20240816,091200,9690808,1249,1249,1249,1249,0
|
|
20240816,091100,9690808,1249,1249,1249,1249,0
|
|
20240816,091000,9690808,1249,1249,1249,1249,0
|
|
20240816,090900,9690808,1249,1249,1249,1249,0
|
|
20240816,090800,9690808,1249,1249,1249,1249,0
|
|
20240816,090700,9690808,1249,1249,1249,1249,0
|
|
20240816,090600,9690808,1249,1249,1249,1249,1
|
|
20240816,090500,9689559,1248,1248,1248,1248,3592
|
|
20240816,090400,5206743,1248,1248,1248,1248,2099
|
|
20240816,090300,2587191,1251,1250,1251,1250,800
|
|
20240816,090200,1586397,1250,1248,1250,1248,752
|
|
20240816,090100,647101,1249,1246,1249,1246,324
|
|
20240816,090000,242695,1245,1244,1245,1244,195
|