589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184600,64493108,1150,1150,1150,1150,1524
|
|
20240718,184500,64493108,1150,1150,1150,1150,0
|
|
20240718,184400,64493108,1150,1150,1150,1150,0
|
|
20240718,184300,64493108,1150,1150,1150,1150,0
|
|
20240718,184200,64493108,1150,1150,1150,1150,0
|
|
20240718,184100,64493108,1150,1150,1150,1150,0
|
|
20240718,184000,64493108,1150,1150,1150,1150,0
|
|
20240718,183900,64493108,1150,1150,1150,1150,0
|
|
20240718,183800,64493108,1150,1150,1150,1150,0
|
|
20240718,183700,64493108,1150,1150,1150,1150,0
|
|
20240718,183600,64493108,1150,1150,1150,1150,0
|
|
20240718,183500,64493108,1150,1150,1150,1150,0
|
|
20240718,183400,64493108,1150,1150,1150,1150,0
|
|
20240718,183300,64493108,1150,1150,1150,1150,0
|
|
20240718,183200,64493108,1150,1150,1150,1150,0
|
|
20240718,183100,64493108,1150,1150,1150,1150,0
|
|
20240718,183000,64493108,1150,1150,1150,1150,0
|
|
20240718,182900,64493108,1150,1150,1150,1150,0
|
|
20240718,182800,64493108,1150,1150,1150,1150,0
|
|
20240718,182700,64493108,1150,1150,1150,1150,0
|
|
20240718,182600,64493108,1150,1150,1150,1150,0
|
|
20240718,182500,64493108,1150,1150,1150,1150,0
|
|
20240718,182400,64493108,1150,1150,1150,1150,0
|
|
20240718,182300,64493108,1150,1150,1150,1150,0
|
|
20240718,182200,64493108,1150,1150,1150,1150,0
|
|
20240718,182100,64493108,1150,1150,1150,1150,0
|
|
20240718,182000,64493108,1150,1150,1150,1150,0
|
|
20240718,181900,64493108,1150,1150,1150,1150,0
|
|
20240718,181800,64493108,1150,1150,1150,1150,0
|
|
20240718,181700,64493108,1150,1150,1150,1150,0
|
|
20240718,181600,64493108,1150,1150,1150,1150,1524
|
|
20240718,181500,64493108,1150,1150,1150,1150,0
|
|
20240718,181400,64493108,1150,1150,1150,1150,0
|
|
20240718,181300,64493108,1150,1150,1150,1150,0
|
|
20240718,181200,64493108,1150,1150,1150,1150,0
|
|
20240718,181100,64493108,1150,1150,1150,1150,0
|
|
20240718,181000,64493108,1150,1150,1150,1150,0
|
|
20240718,180900,64493108,1150,1150,1150,1150,0
|
|
20240718,180800,64493108,1150,1150,1150,1150,0
|
|
20240718,180700,64493108,1150,1150,1150,1150,0
|
|
20240718,180600,64493108,1150,1150,1150,1150,0
|
|
20240718,180500,64493108,1150,1150,1150,1150,0
|
|
20240718,180400,64493108,1150,1150,1150,1150,0
|
|
20240718,180300,64493108,1150,1150,1150,1150,0
|
|
20240718,180200,64493108,1150,1150,1150,1150,0
|
|
20240718,180100,64493108,1150,1150,1150,1150,0
|
|
20240718,180000,64493108,1150,1150,1150,1150,0
|
|
20240718,175900,64493108,1150,1150,1150,1150,0
|
|
20240718,175800,64493108,1150,1150,1150,1150,0
|
|
20240718,175700,64493108,1150,1150,1150,1150,0
|
|
20240718,175600,64493108,1150,1150,1150,1150,0
|
|
20240718,175500,64493108,1150,1150,1150,1150,0
|
|
20240718,175400,64493108,1150,1150,1150,1150,0
|
|
20240718,175300,64493108,1150,1150,1150,1150,0
|
|
20240718,175200,64493108,1150,1150,1150,1150,0
|
|
20240718,175100,64493108,1150,1150,1150,1150,0
|
|
20240718,175000,64493108,1150,1150,1150,1150,0
|
|
20240718,174900,64493108,1150,1150,1150,1150,0
|
|
20240718,174800,64493108,1150,1150,1150,1150,0
|
|
20240718,174700,64493108,1150,1150,1150,1150,0
|
|
20240718,174600,64493108,1150,1150,1150,1150,1524
|
|
20240718,174500,64493108,1150,1150,1150,1150,0
|
|
20240718,174400,64493108,1150,1150,1150,1150,0
|
|
20240718,174300,64493108,1150,1150,1150,1150,0
|
|
20240718,174200,64493108,1150,1150,1150,1150,0
|
|
20240718,174100,64493108,1150,1150,1150,1150,0
|
|
20240718,174000,64493108,1150,1150,1150,1150,0
|
|
20240718,173900,64493108,1150,1150,1150,1150,0
|
|
20240718,173800,64493108,1150,1150,1150,1150,0
|
|
20240718,173700,64493108,1150,1150,1150,1150,0
|
|
20240718,173600,64493108,1150,1150,1150,1150,0
|
|
20240718,173500,64493108,1150,1150,1150,1150,0
|
|
20240718,173400,64493108,1150,1150,1150,1150,0
|
|
20240718,173300,64493108,1150,1150,1150,1150,0
|
|
20240718,173200,64493108,1150,1150,1150,1150,0
|
|
20240718,173100,64493108,1150,1150,1150,1150,0
|
|
20240718,173000,64493108,1150,1150,1150,1150,0
|
|
20240718,172900,64493108,1150,1150,1150,1150,0
|
|
20240718,172800,64493108,1150,1150,1150,1150,0
|
|
20240718,172700,64493108,1150,1150,1150,1150,0
|
|
20240718,172600,64493108,1150,1150,1150,1150,0
|
|
20240718,172500,64493108,1150,1150,1150,1150,0
|
|
20240718,172400,64493108,1150,1150,1150,1150,0
|
|
20240718,172300,64493108,1150,1150,1150,1150,0
|
|
20240718,172200,64493108,1150,1150,1150,1150,0
|
|
20240718,172100,64493108,1150,1150,1150,1150,0
|
|
20240718,172000,64493108,1150,1150,1150,1150,0
|
|
20240718,171900,64493108,1150,1150,1150,1150,0
|
|
20240718,171800,64493108,1150,1150,1150,1150,0
|
|
20240718,171700,64493108,1150,1150,1150,1150,0
|
|
20240718,171600,64493108,1150,1150,1150,1150,1524
|
|
20240718,171500,64493108,1150,1150,1150,1150,0
|
|
20240718,171400,64493108,1150,1150,1150,1150,0
|
|
20240718,171300,64493108,1150,1150,1150,1150,0
|
|
20240718,171200,64493108,1150,1150,1150,1150,0
|
|
20240718,171100,64493108,1150,1150,1150,1150,0
|
|
20240718,171000,64493108,1150,1150,1150,1150,0
|
|
20240718,170900,64493108,1150,1150,1150,1150,0
|
|
20240718,170800,64493108,1150,1150,1150,1150,0
|
|
20240718,170700,64493108,1150,1150,1150,1150,0
|
|
20240718,170600,64493108,1150,1150,1150,1150,0
|
|
20240718,170500,64493108,1150,1150,1150,1150,0
|
|
20240718,170400,64493108,1150,1150,1150,1150,0
|
|
20240718,170300,64493108,1150,1150,1150,1150,0
|
|
20240718,170200,64493108,1150,1150,1150,1150,0
|
|
20240718,170100,64493108,1150,1150,1150,1150,0
|
|
20240718,170000,64493108,1150,1150,1150,1150,0
|
|
20240718,165900,64493108,1150,1150,1150,1150,0
|
|
20240718,165800,64493108,1150,1150,1150,1150,0
|
|
20240718,165700,64493108,1150,1150,1150,1150,0
|
|
20240718,165600,64493108,1150,1150,1150,1150,0
|
|
20240718,165500,64493108,1150,1150,1150,1150,0
|
|
20240718,165400,64493108,1150,1150,1150,1150,0
|
|
20240718,165300,64493108,1150,1150,1150,1150,0
|
|
20240718,165200,64493108,1150,1150,1150,1150,0
|
|
20240718,165100,64493108,1150,1150,1150,1150,0
|
|
20240718,165000,64493108,1150,1150,1150,1150,0
|
|
20240718,164900,64493108,1150,1150,1150,1150,0
|
|
20240718,164800,64493108,1150,1150,1150,1150,0
|
|
20240718,164700,64493108,1150,1150,1150,1150,0
|
|
20240718,164600,64493108,1150,1150,1150,1150,1524
|
|
20240718,164500,64493108,1150,1150,1150,1150,0
|
|
20240718,164400,64493108,1150,1150,1150,1150,0
|
|
20240718,164300,64493108,1150,1150,1150,1150,0
|
|
20240718,164200,64493108,1150,1150,1150,1150,0
|
|
20240718,164100,64493108,1150,1150,1150,1150,0
|
|
20240718,164000,64493108,1150,1150,1150,1150,0
|
|
20240718,163900,64493108,1150,1150,1150,1150,0
|
|
20240718,163800,64493108,1150,1150,1150,1150,0
|
|
20240718,163700,64493108,1150,1150,1150,1150,0
|
|
20240718,163600,64493108,1150,1150,1150,1150,0
|
|
20240718,163500,64493108,1150,1150,1150,1150,0
|
|
20240718,163400,64493108,1150,1150,1150,1150,0
|
|
20240718,163300,64493108,1150,1150,1150,1150,0
|
|
20240718,163200,64493108,1150,1150,1150,1150,0
|
|
20240718,163100,64493108,1150,1150,1150,1150,0
|
|
20240718,163000,64493108,1150,1150,1150,1150,0
|
|
20240718,162900,64493108,1150,1150,1150,1150,0
|
|
20240718,162800,64493108,1150,1150,1150,1150,0
|
|
20240718,162700,64493108,1150,1150,1150,1150,0
|
|
20240718,162600,64493108,1150,1150,1150,1150,0
|
|
20240718,162500,64493108,1150,1150,1150,1150,0
|
|
20240718,162400,64493108,1150,1150,1150,1150,0
|
|
20240718,162300,64493108,1150,1150,1150,1150,0
|
|
20240718,162200,64493108,1150,1150,1150,1150,0
|
|
20240718,162100,64493108,1150,1150,1150,1150,0
|
|
20240718,162000,64493108,1150,1150,1150,1150,0
|
|
20240718,161900,64493108,1150,1150,1150,1150,0
|
|
20240718,161800,64493108,1150,1150,1150,1150,0
|
|
20240718,161700,64493108,1150,1150,1150,1150,0
|
|
20240718,161600,64493108,1150,1150,1150,1150,1524
|
|
20240718,161500,64493108,1150,1150,1150,1150,0
|
|
20240718,161400,64493108,1150,1150,1150,1150,0
|
|
20240718,161300,64493108,1150,1150,1150,1150,0
|
|
20240718,161200,64493108,1150,1150,1150,1150,0
|
|
20240718,161100,64493108,1150,1150,1150,1150,0
|
|
20240718,161000,64493108,1150,1150,1150,1150,0
|
|
20240718,160900,64493108,1150,1150,1150,1150,0
|
|
20240718,160800,64493108,1150,1150,1150,1150,0
|
|
20240718,160700,64493108,1150,1150,1150,1150,0
|
|
20240718,160600,64493108,1150,1150,1150,1150,0
|
|
20240718,160500,64493108,1150,1150,1150,1150,0
|
|
20240718,160400,64493108,1150,1150,1150,1150,0
|
|
20240718,160300,64493108,1150,1150,1150,1150,0
|
|
20240718,160200,64493108,1150,1150,1150,1150,0
|
|
20240718,160100,64493108,1150,1150,1150,1150,0
|
|
20240718,160000,64493108,1150,1150,1150,1150,0
|
|
20240718,155900,64493108,1150,1150,1150,1150,0
|
|
20240718,155800,64493108,1150,1150,1150,1150,0
|
|
20240718,155700,64493108,1150,1150,1150,1150,0
|
|
20240718,155600,64493108,1150,1150,1150,1150,0
|
|
20240718,155500,64493108,1150,1150,1150,1150,0
|
|
20240718,155400,64493108,1150,1150,1150,1150,0
|
|
20240718,155300,64493108,1150,1150,1150,1150,0
|
|
20240718,155200,64493108,1150,1150,1150,1150,0
|
|
20240718,155100,64493108,1150,1150,1150,1150,0
|
|
20240718,155000,64493108,1150,1150,1150,1150,0
|
|
20240718,154900,64493108,1150,1150,1150,1150,0
|
|
20240718,154800,64493108,1150,1150,1150,1150,0
|
|
20240718,154700,64493108,1150,1150,1150,1150,0
|
|
20240718,154600,64493108,1150,1150,1150,1150,1524
|
|
20240718,154500,64493108,1150,1150,1150,1150,0
|
|
20240718,154400,64493108,1150,1150,1150,1150,0
|
|
20240718,154300,64493108,1150,1150,1150,1150,0
|
|
20240718,154200,64493108,1150,1150,1150,1150,0
|
|
20240718,154100,64493108,1150,1150,1150,1150,0
|
|
20240718,154000,64493108,1150,1150,1150,1150,0
|
|
20240718,153900,64493108,1150,1150,1150,1150,0
|
|
20240718,153800,64493108,1150,1150,1150,1150,0
|
|
20240718,153700,64493108,1150,1150,1150,1150,0
|
|
20240718,153600,64493108,1150,1150,1150,1150,0
|
|
20240718,153500,64493108,1150,1150,1150,1150,0
|
|
20240718,153400,64493108,1150,1150,1150,1150,0
|
|
20240718,153300,64493108,1150,1150,1150,1150,0
|
|
20240718,153200,64493108,1150,1150,1150,1150,0
|
|
20240718,153100,64493108,1150,1150,1150,1150,0
|
|
20240718,153000,64493108,1150,1150,1150,1150,1524
|
|
20240718,152900,62740508,1160,1160,1160,1160,0
|
|
20240718,152800,62740508,1160,1160,1160,1160,0
|
|
20240718,152700,62740508,1160,1160,1160,1160,0
|
|
20240718,152600,62740508,1160,1160,1160,1160,0
|
|
20240718,152500,62740508,1160,1160,1160,1160,0
|
|
20240718,152400,62740508,1160,1160,1160,1160,0
|
|
20240718,152300,62740508,1160,1160,1160,1160,0
|
|
20240718,152200,62740508,1160,1160,1160,1160,0
|
|
20240718,152100,62740508,1160,1160,1160,1160,0
|
|
20240718,152000,62740508,1160,1160,1160,1160,0
|
|
20240718,151900,62740508,1160,1160,1160,1160,2000
|
|
20240718,151800,60420508,1160,1150,1160,1149,1001
|
|
20240718,151700,59269733,1160,1160,1160,1160,0
|
|
20240718,151600,59269733,1160,1160,1160,1160,0
|
|
20240718,151500,59269733,1160,1160,1160,1160,0
|
|
20240718,151400,59269733,1160,1160,1160,1160,0
|
|
20240718,151300,59269733,1160,1160,1160,1160,0
|
|
20240718,151200,59269733,1160,1156,1160,1150,2001
|
|
20240718,151100,56965697,1161,1161,1161,1161,5
|
|
20240718,151000,56959892,1162,1162,1162,1162,0
|
|
20240718,150900,56959892,1162,1162,1162,1162,0
|
|
20240718,150800,56959892,1162,1162,1162,1162,0
|
|
20240718,150700,56959892,1162,1162,1162,1162,0
|
|
20240718,150600,56959892,1162,1162,1162,1162,0
|
|
20240718,150500,56959892,1162,1162,1162,1162,0
|
|
20240718,150400,56959892,1162,1162,1162,1162,0
|
|
20240718,150300,56959892,1162,1158,1162,1158,8
|
|
20240718,150200,56950624,1164,1164,1164,1164,0
|
|
20240718,150100,56950624,1164,1164,1164,1164,0
|
|
20240718,150000,56950624,1164,1164,1164,1164,0
|
|
20240718,145900,56950624,1164,1164,1164,1164,0
|
|
20240718,145800,56950624,1164,1164,1164,1164,0
|
|
20240718,145700,56950624,1164,1164,1164,1164,0
|
|
20240718,145600,56950624,1164,1164,1164,1164,0
|
|
20240718,145500,56950624,1164,1164,1164,1164,0
|
|
20240718,145400,56950624,1164,1164,1164,1164,0
|
|
20240718,145300,56950624,1164,1164,1164,1164,0
|
|
20240718,145200,56950624,1164,1164,1164,1164,0
|
|
20240718,145100,56950624,1164,1164,1164,1164,0
|
|
20240718,145000,56950624,1164,1163,1164,1163,20
|
|
20240718,144900,56927363,1163,1163,1163,1163,2
|
|
20240718,144800,56925037,1151,1151,1151,1151,1
|
|
20240718,144700,56923886,1164,1161,1164,1161,9
|
|
20240718,144600,56913431,1161,1159,1161,1159,6300
|
|
20240718,144500,49602751,1159,1159,1159,1159,0
|
|
20240718,144400,49602751,1159,1159,1159,1159,0
|
|
20240718,144300,49602751,1159,1159,1159,1159,0
|
|
20240718,144200,49602751,1159,1159,1159,1159,0
|
|
20240718,144100,49602751,1159,1159,1159,1159,0
|
|
20240718,144000,49602751,1159,1159,1159,1159,0
|
|
20240718,143900,49602751,1159,1159,1159,1159,0
|
|
20240718,143800,49602751,1159,1159,1159,1159,1
|
|
20240718,143700,49601592,1159,1159,1159,1159,0
|
|
20240718,143600,49601592,1159,1158,1159,1158,500
|
|
20240718,143500,49022127,1158,1158,1158,1158,0
|
|
20240718,143400,49022127,1158,1158,1158,1158,0
|
|
20240718,143300,49022127,1158,1158,1158,1158,0
|
|
20240718,143200,49022127,1158,1158,1158,1158,0
|
|
20240718,143100,49022127,1158,1158,1158,1158,0
|
|
20240718,143000,49022127,1158,1158,1158,1158,0
|
|
20240718,142900,49022127,1158,1158,1158,1158,0
|
|
20240718,142800,49022127,1158,1151,1158,1151,20
|
|
20240718,142700,48999007,1159,1159,1159,1159,0
|
|
20240718,142600,48999007,1159,1159,1159,1159,0
|
|
20240718,142500,48999007,1159,1159,1159,1159,0
|
|
20240718,142400,48999007,1159,1159,1159,1159,0
|
|
20240718,142300,48999007,1159,1157,1159,1157,3800
|
|
20240718,142200,44599897,1157,1157,1157,1157,0
|
|
20240718,142100,44599897,1157,1157,1157,1157,0
|
|
20240718,142000,44599897,1157,1157,1157,1157,0
|
|
20240718,141900,44599897,1157,1157,1157,1157,0
|
|
20240718,141800,44599897,1157,1157,1157,1157,0
|
|
20240718,141700,44599897,1157,1157,1157,1157,0
|
|
20240718,141600,44599897,1157,1157,1157,1157,0
|
|
20240718,141500,44599897,1157,1157,1157,1157,0
|
|
20240718,141400,44599897,1157,1157,1157,1157,0
|
|
20240718,141300,44599897,1157,1157,1157,1157,0
|
|
20240718,141200,44599897,1157,1157,1157,1157,0
|
|
20240718,141100,44599897,1157,1157,1157,1157,0
|
|
20240718,141000,44599897,1157,1157,1157,1157,0
|
|
20240718,140900,44599897,1157,1157,1157,1157,0
|
|
20240718,140800,44599897,1157,1157,1157,1157,2000
|
|
20240718,140700,42285897,1157,1157,1157,1157,0
|
|
20240718,140600,42285897,1157,1157,1157,1157,200
|
|
20240718,140500,42054497,1157,1157,1157,1157,0
|
|
20240718,140400,42054497,1157,1157,1157,1157,0
|
|
20240718,140300,42054497,1157,1157,1157,1157,0
|
|
20240718,140200,42054497,1157,1157,1157,1157,0
|
|
20240718,140100,42054497,1157,1157,1157,1157,0
|
|
20240718,140000,42054497,1157,1157,1157,1157,0
|
|
20240718,135900,42054497,1157,1157,1157,1157,0
|
|
20240718,135800,42054497,1157,1157,1157,1157,0
|
|
20240718,135700,42054497,1157,1157,1157,1157,1
|
|
20240718,135600,42053340,1158,1148,1158,1148,3
|
|
20240718,135500,42049886,1148,1151,1151,1148,1691
|
|
20240718,135400,40107946,1156,1152,1156,1152,101
|
|
20240718,135300,39991590,1156,1156,1156,1156,0
|
|
20240718,135200,39991590,1156,1156,1156,1156,50
|
|
20240718,135100,39933790,1156,1156,1156,1156,0
|
|
20240718,135000,39933790,1156,1156,1156,1156,0
|
|
20240718,134900,39933790,1156,1156,1156,1156,65
|
|
20240718,134800,39858650,1158,1158,1158,1158,0
|
|
20240718,134700,39858650,1158,1158,1158,1158,0
|
|
20240718,134600,39858650,1158,1158,1158,1158,0
|
|
20240718,134500,39858650,1158,1158,1158,1158,0
|
|
20240718,134400,39858650,1158,1158,1158,1158,0
|
|
20240718,134300,39858650,1158,1158,1158,1158,0
|
|
20240718,134200,39858650,1158,1158,1158,1158,0
|
|
20240718,134100,39858650,1158,1158,1158,1158,0
|
|
20240718,134000,39858650,1158,1158,1158,1158,0
|
|
20240718,133900,39858650,1158,1158,1158,1158,0
|
|
20240718,133800,39858650,1158,1158,1158,1158,0
|
|
20240718,133700,39858650,1158,1158,1158,1158,0
|
|
20240718,133600,39858650,1158,1158,1158,1158,0
|
|
20240718,133500,39858650,1158,1158,1158,1158,0
|
|
20240718,133400,39858650,1158,1158,1158,1158,0
|
|
20240718,133300,39858650,1158,1158,1158,1158,0
|
|
20240718,133200,39858650,1158,1158,1158,1158,0
|
|
20240718,133100,39858650,1158,1158,1158,1158,0
|
|
20240718,133000,39858650,1158,1158,1158,1158,0
|
|
20240718,132900,39858650,1158,1158,1158,1158,0
|
|
20240718,132800,39858650,1158,1158,1158,1158,9
|
|
20240718,132700,39848228,1152,1153,1153,1152,4523
|
|
20240718,132600,34637712,1158,1154,1158,1154,26
|
|
20240718,132500,34607704,1158,1158,1158,1158,0
|
|
20240718,132400,34607704,1158,1158,1158,1158,0
|
|
20240718,132300,34607704,1158,1158,1158,1158,0
|
|
20240718,132200,34607704,1158,1158,1158,1158,0
|
|
20240718,132100,34607704,1158,1158,1158,1158,0
|
|
20240718,132000,34607704,1158,1158,1158,1158,0
|
|
20240718,131900,34607704,1158,1158,1158,1158,0
|
|
20240718,131800,34607704,1158,1158,1158,1158,0
|
|
20240718,131700,34607704,1158,1158,1158,1158,0
|
|
20240718,131600,34607704,1158,1158,1158,1158,0
|
|
20240718,131500,34607704,1158,1158,1158,1158,0
|
|
20240718,131400,34607704,1158,1158,1158,1158,0
|
|
20240718,131300,34607704,1158,1158,1158,1158,0
|
|
20240718,131200,34607704,1158,1158,1158,1158,0
|
|
20240718,131100,34607704,1158,1158,1158,1158,0
|
|
20240718,131000,34607704,1158,1158,1158,1158,0
|
|
20240718,130900,34607704,1158,1158,1158,1158,0
|
|
20240718,130800,34607704,1158,1158,1158,1158,0
|
|
20240718,130700,34607704,1158,1158,1158,1158,0
|
|
20240718,130600,34607704,1158,1158,1158,1158,0
|
|
20240718,130500,34607704,1158,1158,1158,1158,0
|
|
20240718,130400,34607704,1158,1158,1158,1158,0
|
|
20240718,130300,34607704,1158,1158,1158,1158,0
|
|
20240718,130200,34607704,1158,1158,1158,1158,0
|
|
20240718,130100,34607704,1158,1158,1158,1158,0
|
|
20240718,130000,34607704,1158,1158,1158,1158,0
|
|
20240718,125900,34607704,1158,1158,1158,1158,0
|
|
20240718,125800,34607704,1158,1158,1158,1158,0
|
|
20240718,125700,34607704,1158,1158,1158,1158,0
|
|
20240718,125600,34607704,1158,1153,1158,1153,101
|
|
20240718,125500,34491246,1158,1158,1158,1158,0
|
|
20240718,125400,34491246,1158,1157,1158,1157,50
|
|
20240718,125300,34433385,1157,1157,1157,1157,0
|
|
20240718,125200,34433385,1157,1157,1157,1157,0
|
|
20240718,125100,34433385,1157,1157,1157,1157,0
|
|
20240718,125000,34433385,1157,1153,1157,1151,151
|
|
20240718,124900,34259457,1158,1158,1158,1158,0
|
|
20240718,124800,34259457,1158,1158,1158,1158,0
|
|
20240718,124700,34259457,1158,1158,1158,1158,0
|
|
20240718,124600,34259457,1158,1158,1158,1158,0
|
|
20240718,124500,34259457,1158,1158,1158,1158,0
|
|
20240718,124400,34259457,1158,1158,1158,1158,0
|
|
20240718,124300,34259457,1158,1158,1158,1158,1
|
|
20240718,124200,34258299,1152,1152,1152,1152,1
|
|
20240718,124100,34257147,1153,1153,1153,1153,0
|
|
20240718,124000,34257147,1153,1153,1153,1153,0
|
|
20240718,123900,34257147,1153,1155,1155,1153,4484
|
|
20240718,123800,29078331,1159,1159,1159,1159,0
|
|
20240718,123700,29078331,1159,1159,1159,1159,0
|
|
20240718,123600,29078331,1159,1159,1159,1159,0
|
|
20240718,123500,29078331,1159,1159,1159,1159,0
|
|
20240718,123400,29078331,1159,1159,1159,1159,0
|
|
20240718,123300,29078331,1159,1159,1159,1159,0
|
|
20240718,123200,29078331,1159,1159,1159,1159,0
|
|
20240718,123100,29078331,1159,1159,1159,1159,0
|
|
20240718,123000,29078331,1159,1159,1159,1159,0
|
|
20240718,122900,29078331,1159,1159,1159,1159,0
|
|
20240718,122800,29078331,1159,1159,1159,1159,0
|
|
20240718,122700,29078331,1159,1159,1159,1159,0
|
|
20240718,122600,29078331,1159,1159,1159,1159,0
|
|
20240718,122500,29078331,1159,1159,1159,1159,0
|
|
20240718,122400,29078331,1159,1159,1159,1159,0
|
|
20240718,122300,29078331,1159,1159,1159,1159,0
|
|
20240718,122200,29078331,1159,1159,1159,1159,0
|
|
20240718,122100,29078331,1159,1159,1159,1159,0
|
|
20240718,122000,29078331,1159,1159,1159,1159,0
|
|
20240718,121900,29078331,1159,1159,1159,1159,0
|
|
20240718,121800,29078331,1159,1159,1159,1159,0
|
|
20240718,121700,29078331,1159,1159,1159,1156,4
|
|
20240718,121600,29073701,1156,1156,1159,1156,5
|
|
20240718,121500,29067915,1160,1160,1160,1160,0
|
|
20240718,121400,29067915,1160,1160,1160,1160,0
|
|
20240718,121300,29067915,1160,1160,1160,1160,0
|
|
20240718,121200,29067915,1160,1160,1160,1160,0
|
|
20240718,121100,29067915,1160,1160,1160,1160,0
|
|
20240718,121000,29067915,1160,1158,1160,1158,500
|
|
20240718,120900,28488350,1158,1158,1158,1158,0
|
|
20240718,120800,28488350,1158,1158,1158,1158,0
|
|
20240718,120700,28488350,1158,1158,1158,1158,0
|
|
20240718,120600,28488350,1158,1158,1158,1158,0
|
|
20240718,120500,28488350,1158,1158,1158,1158,0
|
|
20240718,120400,28488350,1158,1158,1158,1158,0
|
|
20240718,120300,28488350,1158,1158,1158,1158,0
|
|
20240718,120200,28488350,1158,1158,1158,1158,0
|
|
20240718,120100,28488350,1158,1158,1158,1158,0
|
|
20240718,120000,28488350,1158,1158,1158,1158,0
|
|
20240718,115900,28488350,1158,1158,1158,1158,0
|
|
20240718,115800,28488350,1158,1158,1158,1158,0
|
|
20240718,115700,28488350,1158,1158,1158,1158,0
|
|
20240718,115600,28488350,1158,1158,1158,1158,0
|
|
20240718,115500,28488350,1158,1158,1158,1158,0
|
|
20240718,115400,28488350,1158,1158,1158,1158,0
|
|
20240718,115300,28488350,1158,1158,1158,1158,0
|
|
20240718,115200,28488350,1158,1158,1158,1158,0
|
|
20240718,115100,28488350,1158,1158,1158,1158,0
|
|
20240718,115000,28488350,1158,1158,1158,1158,1
|
|
20240718,114900,28487192,1155,1155,1155,1155,1
|
|
20240718,114800,28486037,1158,1158,1158,1158,0
|
|
20240718,114700,28486037,1158,1158,1158,1158,0
|
|
20240718,114600,28486037,1158,1158,1158,1158,0
|
|
20240718,114500,28486037,1158,1158,1158,1158,0
|
|
20240718,114400,28486037,1158,1158,1158,1158,0
|
|
20240718,114300,28486037,1158,1158,1158,1158,0
|
|
20240718,114200,28486037,1158,1158,1158,1158,0
|
|
20240718,114100,28486037,1158,1158,1158,1158,0
|
|
20240718,114000,28486037,1158,1158,1158,1158,0
|
|
20240718,113900,28486037,1158,1158,1158,1158,0
|
|
20240718,113800,28486037,1158,1158,1158,1158,0
|
|
20240718,113700,28486037,1158,1158,1158,1158,0
|
|
20240718,113600,28486037,1158,1153,1158,1153,2
|
|
20240718,113500,28483726,1159,1159,1159,1159,0
|
|
20240718,113400,28483726,1159,1159,1159,1159,0
|
|
20240718,113300,28483726,1159,1159,1159,1159,0
|
|
20240718,113200,28483726,1159,1159,1159,1159,0
|
|
20240718,113100,28483726,1159,1159,1159,1159,0
|
|
20240718,113000,28483726,1159,1159,1159,1159,0
|
|
20240718,112900,28483726,1159,1159,1159,1159,0
|
|
20240718,112800,28483726,1159,1157,1159,1157,15
|
|
20240718,112700,28466364,1158,1158,1158,1158,0
|
|
20240718,112600,28466364,1158,1158,1158,1158,0
|
|
20240718,112500,28466364,1158,1158,1158,1158,0
|
|
20240718,112400,28466364,1158,1158,1158,1158,0
|
|
20240718,112300,28466364,1158,1158,1158,1158,0
|
|
20240718,112200,28466364,1158,1158,1158,1158,0
|
|
20240718,112100,28466364,1158,1158,1158,1158,0
|
|
20240718,112000,28466364,1158,1153,1158,1152,501
|
|
20240718,111900,27889193,1158,1158,1158,1158,0
|
|
20240718,111800,27889193,1158,1158,1158,1158,0
|
|
20240718,111700,27889193,1158,1158,1158,1158,0
|
|
20240718,111600,27889193,1158,1158,1158,1158,0
|
|
20240718,111500,27889193,1158,1158,1158,1158,0
|
|
20240718,111400,27889193,1158,1158,1158,1158,0
|
|
20240718,111300,27889193,1158,1158,1158,1158,0
|
|
20240718,111200,27889193,1158,1158,1158,1158,0
|
|
20240718,111100,27889193,1158,1158,1158,1158,0
|
|
20240718,111000,27889193,1158,1158,1158,1158,0
|
|
20240718,110900,27889193,1158,1158,1158,1158,0
|
|
20240718,110800,27889193,1158,1158,1158,1158,0
|
|
20240718,110700,27889193,1158,1158,1158,1158,0
|
|
20240718,110600,27889193,1158,1158,1158,1158,0
|
|
20240718,110500,27889193,1158,1158,1158,1158,0
|
|
20240718,110400,27889193,1158,1158,1158,1158,0
|
|
20240718,110300,27889193,1158,1158,1158,1158,0
|
|
20240718,110200,27889193,1158,1158,1158,1158,0
|
|
20240718,110100,27889193,1158,1158,1158,1158,0
|
|
20240718,110000,27889193,1158,1158,1158,1158,0
|
|
20240718,105900,27889193,1158,1158,1158,1158,0
|
|
20240718,105800,27889193,1158,1158,1158,1158,0
|
|
20240718,105700,27889193,1158,1158,1158,1158,0
|
|
20240718,105600,27889193,1158,1158,1158,1158,0
|
|
20240718,105500,27889193,1158,1158,1158,1158,0
|
|
20240718,105400,27889193,1158,1158,1158,1158,0
|
|
20240718,105300,27889193,1158,1158,1158,1158,216
|
|
20240718,105200,27639065,1158,1153,1158,1153,2
|
|
20240718,105100,27636754,1158,1158,1158,1158,0
|
|
20240718,105000,27636754,1158,1152,1158,1152,2
|
|
20240718,104900,27634444,1158,1152,1158,1152,11
|
|
20240718,104800,27621766,1158,1158,1158,1158,0
|
|
20240718,104700,27621766,1158,1158,1158,1158,0
|
|
20240718,104600,27621766,1158,1158,1158,1158,0
|
|
20240718,104500,27621766,1158,1158,1158,1158,0
|
|
20240718,104400,27621766,1158,1158,1158,1158,0
|
|
20240718,104300,27621766,1158,1158,1158,1158,0
|
|
20240718,104200,27621766,1158,1158,1158,1158,0
|
|
20240718,104100,27621766,1158,1158,1158,1158,0
|
|
20240718,104000,27621766,1158,1158,1158,1158,1
|
|
20240718,103900,27620608,1152,1153,1153,1152,249
|
|
20240718,103800,27333694,1159,1159,1159,1159,0
|
|
20240718,103700,27333694,1159,1159,1159,1159,0
|
|
20240718,103600,27333694,1159,1159,1159,1159,0
|
|
20240718,103500,27333694,1159,1159,1159,1159,0
|
|
20240718,103400,27333694,1159,1159,1159,1159,0
|
|
20240718,103300,27333694,1159,1159,1159,1159,0
|
|
20240718,103200,27333694,1159,1159,1159,1159,0
|
|
20240718,103100,27333694,1159,1159,1159,1159,0
|
|
20240718,103000,27333694,1159,1159,1159,1159,0
|
|
20240718,102900,27333694,1159,1159,1159,1159,0
|
|
20240718,102800,27333694,1159,1159,1159,1159,0
|
|
20240718,102700,27333694,1159,1159,1159,1159,0
|
|
20240718,102600,27333694,1159,1159,1159,1159,0
|
|
20240718,102500,27333694,1159,1159,1159,1159,0
|
|
20240718,102400,27333694,1159,1159,1159,1159,0
|
|
20240718,102300,27333694,1159,1159,1159,1159,0
|
|
20240718,102200,27333694,1159,1159,1159,1159,1
|
|
20240718,102100,27332535,1159,1159,1159,1159,0
|
|
20240718,102000,27332535,1159,1159,1159,1159,0
|
|
20240718,101900,27332535,1159,1159,1159,1159,0
|
|
20240718,101800,27332535,1159,1159,1159,1159,0
|
|
20240718,101700,27332535,1159,1159,1159,1159,0
|
|
20240718,101600,27332535,1159,1159,1159,1159,0
|
|
20240718,101500,27332535,1159,1153,1159,1152,335
|
|
20240718,101400,26946583,1160,1160,1160,1160,0
|
|
20240718,101300,26946583,1160,1160,1160,1160,0
|
|
20240718,101200,26946583,1160,1160,1160,1160,0
|
|
20240718,101100,26946583,1160,1160,1160,1160,0
|
|
20240718,101000,26946583,1160,1148,1160,1147,507
|
|
20240718,100900,26365029,1148,1149,1149,1148,359
|
|
20240718,100800,25952886,1149,1151,1151,1149,436
|
|
20240718,100700,25451596,1151,1152,1152,1151,176
|
|
20240718,100600,25249010,1153,1153,1153,1152,408
|
|
20240718,100500,24778730,1159,1154,1159,1153,1001
|
|
20240718,100400,23624542,1159,1159,1159,1159,0
|
|
20240718,100300,23624542,1159,1159,1159,1159,0
|
|
20240718,100200,23624542,1159,1159,1159,1159,1
|
|
20240718,100100,23623383,1160,1160,1160,1160,0
|
|
20240718,100000,23623383,1160,1160,1160,1160,3
|
|
20240718,095900,23619903,1160,1160,1160,1160,2
|
|
20240718,095800,23617583,1160,1160,1160,1160,0
|
|
20240718,095700,23617583,1160,1160,1160,1160,61
|
|
20240718,095600,23546823,1160,1160,1160,1160,0
|
|
20240718,095500,23546823,1160,1160,1160,1160,6
|
|
20240718,095400,23539863,1160,1160,1160,1160,1
|
|
20240718,095300,23538703,1160,1160,1160,1160,1
|
|
20240718,095200,23537543,1160,1158,1160,1153,1661
|
|
20240718,095100,21621499,1157,1155,1160,1154,31
|
|
20240718,095000,21585683,1160,1155,1160,1154,209
|
|
20240718,094900,21344435,1161,1155,1161,1153,2108
|
|
20240718,094800,18909703,1161,1161,1161,1161,0
|
|
20240718,094700,18909703,1161,1161,1161,1161,0
|
|
20240718,094600,18909703,1161,1155,1161,1155,11
|
|
20240718,094500,18896992,1161,1161,1161,1161,0
|
|
20240718,094400,18896992,1161,1161,1161,1161,0
|
|
20240718,094300,18896992,1161,1161,1161,1161,28
|
|
20240718,094200,18864484,1161,1161,1161,1161,0
|
|
20240718,094100,18864484,1161,1160,1161,1160,133
|
|
20240718,094000,18710192,1160,1160,1160,1160,0
|
|
20240718,093900,18710192,1160,1160,1160,1160,3
|
|
20240718,093800,18706712,1161,1161,1161,1161,0
|
|
20240718,093700,18706712,1161,1161,1161,1161,0
|
|
20240718,093600,18706712,1161,1161,1161,1161,0
|
|
20240718,093500,18706712,1161,1161,1161,1161,0
|
|
20240718,093400,18706712,1161,1161,1161,1161,0
|
|
20240718,093300,18706712,1161,1161,1161,1161,0
|
|
20240718,093200,18706712,1161,1160,1161,1160,51
|
|
20240718,093100,18647551,1161,1161,1161,1161,0
|
|
20240718,093000,18647551,1161,1160,1161,1160,1001
|
|
20240718,092900,17486390,1160,1160,1160,1160,0
|
|
20240718,092800,17486390,1160,1160,1160,1160,0
|
|
20240718,092700,17486390,1160,1160,1160,1160,0
|
|
20240718,092600,17486390,1160,1158,1160,1158,686
|
|
20240718,092500,16690766,1159,1159,1159,1159,0
|
|
20240718,092400,16690766,1159,1159,1159,1159,0
|
|
20240718,092300,16690766,1159,1159,1159,1159,0
|
|
20240718,092200,16690766,1159,1152,1159,1152,26
|
|
20240718,092100,16660807,1160,1160,1160,1160,0
|
|
20240718,092000,16660807,1160,1160,1160,1160,0
|
|
20240718,091900,16660807,1160,1160,1160,1160,10
|
|
20240718,091800,16649207,1160,1160,1160,1160,0
|
|
20240718,091700,16649207,1160,1152,1160,1152,606
|
|
20240718,091600,15951047,1161,1161,1161,1161,0
|
|
20240718,091500,15951047,1161,1161,1161,1161,1
|
|
20240718,091400,15949886,1151,1152,1161,1151,46
|
|
20240718,091300,15896914,1164,1164,1164,1164,1
|
|
20240718,091200,15895750,1152,1153,1153,1152,30
|
|
20240718,091100,15861189,1165,1165,1165,1165,0
|
|
20240718,091000,15861189,1165,1165,1165,1165,0
|
|
20240718,090900,15861189,1165,1165,1165,1165,100
|
|
20240718,090800,15744689,1165,1150,1165,1150,377
|
|
20240718,090700,15311062,1150,1150,1150,1150,56
|
|
20240718,090600,15246662,1150,1142,1151,1141,5469
|
|
20240718,090500,8998915,1141,1155,1155,1141,5242
|
|
20240718,090400,2971308,1154,1158,1166,1154,89
|
|
20240718,090300,2868400,1167,1159,1167,1159,99
|
|
20240718,090200,2753643,1169,1161,1169,1157,826
|
|
20240718,090100,1797724,1169,1161,1169,1161,26
|
|
20240718,090000,1767530,1170,1169,1170,1169,1512
|