600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185700,268346091,1441,1441,1441,1441,1787
|
|
20240718,185600,268346091,1441,1441,1441,1441,0
|
|
20240718,185500,268346091,1441,1441,1441,1441,0
|
|
20240718,185400,268346091,1441,1441,1441,1441,0
|
|
20240718,185300,268346091,1441,1441,1441,1441,0
|
|
20240718,185200,268346091,1441,1441,1441,1441,0
|
|
20240718,185100,268346091,1441,1441,1441,1441,0
|
|
20240718,185000,268346091,1441,1441,1441,1441,0
|
|
20240718,184900,268346091,1441,1441,1441,1441,0
|
|
20240718,184800,268346091,1441,1441,1441,1441,0
|
|
20240718,184700,268346091,1441,1441,1441,1441,0
|
|
20240718,184600,268346091,1441,1441,1441,1441,0
|
|
20240718,184500,268346091,1441,1441,1441,1441,0
|
|
20240718,184400,268346091,1441,1441,1441,1441,0
|
|
20240718,184300,268346091,1441,1441,1441,1441,0
|
|
20240718,184200,268346091,1441,1441,1441,1441,0
|
|
20240718,184100,268346091,1441,1441,1441,1441,0
|
|
20240718,184000,268346091,1441,1441,1441,1441,0
|
|
20240718,183900,268346091,1441,1441,1441,1441,0
|
|
20240718,183800,268346091,1441,1441,1441,1441,0
|
|
20240718,183700,268346091,1441,1441,1441,1441,0
|
|
20240718,183600,268346091,1441,1441,1441,1441,0
|
|
20240718,183500,268346091,1441,1441,1441,1441,0
|
|
20240718,183400,268346091,1441,1441,1441,1441,0
|
|
20240718,183300,268346091,1441,1441,1441,1441,0
|
|
20240718,183200,268346091,1441,1441,1441,1441,0
|
|
20240718,183100,268346091,1441,1441,1441,1441,0
|
|
20240718,183000,268346091,1441,1441,1441,1441,0
|
|
20240718,182900,268346091,1441,1441,1441,1441,0
|
|
20240718,182800,268346091,1441,1441,1441,1441,0
|
|
20240718,182700,268346091,1441,1441,1441,1441,1787
|
|
20240718,182600,268346091,1441,1441,1441,1441,0
|
|
20240718,182500,268346091,1441,1441,1441,1441,0
|
|
20240718,182400,268346091,1441,1441,1441,1441,0
|
|
20240718,182300,268346091,1441,1441,1441,1441,0
|
|
20240718,182200,268346091,1441,1441,1441,1441,0
|
|
20240718,182100,268346091,1441,1441,1441,1441,0
|
|
20240718,182000,268346091,1441,1441,1441,1441,0
|
|
20240718,181900,268346091,1441,1441,1441,1441,0
|
|
20240718,181800,268346091,1441,1441,1441,1441,0
|
|
20240718,181700,268346091,1441,1441,1441,1441,0
|
|
20240718,181600,268346091,1441,1441,1441,1441,0
|
|
20240718,181500,268346091,1441,1441,1441,1441,0
|
|
20240718,181400,268346091,1441,1441,1441,1441,0
|
|
20240718,181300,268346091,1441,1441,1441,1441,0
|
|
20240718,181200,268346091,1441,1441,1441,1441,0
|
|
20240718,181100,268346091,1441,1441,1441,1441,0
|
|
20240718,181000,268346091,1441,1441,1441,1441,0
|
|
20240718,180900,268346091,1441,1441,1441,1441,0
|
|
20240718,180800,268346091,1441,1441,1441,1441,0
|
|
20240718,180700,268346091,1441,1441,1441,1441,0
|
|
20240718,180600,268346091,1441,1441,1441,1441,0
|
|
20240718,180500,268346091,1441,1441,1441,1441,0
|
|
20240718,180400,268346091,1441,1441,1441,1441,0
|
|
20240718,180300,268346091,1441,1441,1441,1441,0
|
|
20240718,180200,268346091,1441,1441,1441,1441,0
|
|
20240718,180100,268346091,1441,1441,1441,1441,0
|
|
20240718,180000,268346091,1441,1441,1441,1441,0
|
|
20240718,175900,268346091,1441,1441,1441,1441,0
|
|
20240718,175800,268346091,1441,1441,1441,1441,0
|
|
20240718,175700,268346091,1441,1441,1441,1441,1787
|
|
20240718,175600,268346091,1441,1441,1441,1441,0
|
|
20240718,175500,268346091,1441,1441,1441,1441,0
|
|
20240718,175400,268346091,1441,1441,1441,1441,0
|
|
20240718,175300,268346091,1441,1441,1441,1441,0
|
|
20240718,175200,268346091,1441,1441,1441,1441,0
|
|
20240718,175100,268346091,1441,1441,1441,1441,0
|
|
20240718,175000,268346091,1441,1441,1441,1441,0
|
|
20240718,174900,268346091,1441,1441,1441,1441,0
|
|
20240718,174800,268346091,1441,1441,1441,1441,0
|
|
20240718,174700,268346091,1441,1441,1441,1441,0
|
|
20240718,174600,268346091,1441,1441,1441,1441,0
|
|
20240718,174500,268346091,1441,1441,1441,1441,0
|
|
20240718,174400,268346091,1441,1441,1441,1441,0
|
|
20240718,174300,268346091,1441,1441,1441,1441,0
|
|
20240718,174200,268346091,1441,1441,1441,1441,0
|
|
20240718,174100,268346091,1441,1441,1441,1441,0
|
|
20240718,174000,268346091,1441,1441,1441,1441,0
|
|
20240718,173900,268346091,1441,1441,1441,1441,0
|
|
20240718,173800,268346091,1441,1441,1441,1441,0
|
|
20240718,173700,268346091,1441,1441,1441,1441,0
|
|
20240718,173600,268346091,1441,1441,1441,1441,0
|
|
20240718,173500,268346091,1441,1441,1441,1441,0
|
|
20240718,173400,268346091,1441,1441,1441,1441,0
|
|
20240718,173300,268346091,1441,1441,1441,1441,0
|
|
20240718,173200,268346091,1441,1441,1441,1441,0
|
|
20240718,173100,268346091,1441,1441,1441,1441,0
|
|
20240718,173000,268346091,1441,1441,1441,1441,0
|
|
20240718,172900,268346091,1441,1441,1441,1441,0
|
|
20240718,172800,268346091,1441,1441,1441,1441,0
|
|
20240718,172700,268346091,1441,1441,1441,1441,1787
|
|
20240718,172600,268346091,1441,1441,1441,1441,0
|
|
20240718,172500,268346091,1441,1441,1441,1441,0
|
|
20240718,172400,268346091,1441,1441,1441,1441,0
|
|
20240718,172300,268346091,1441,1441,1441,1441,0
|
|
20240718,172200,268346091,1441,1441,1441,1441,0
|
|
20240718,172100,268346091,1441,1441,1441,1441,0
|
|
20240718,172000,268346091,1441,1441,1441,1441,0
|
|
20240718,171900,268346091,1441,1441,1441,1441,0
|
|
20240718,171800,268346091,1441,1441,1441,1441,0
|
|
20240718,171700,268346091,1441,1441,1441,1441,0
|
|
20240718,171600,268346091,1441,1441,1441,1441,0
|
|
20240718,171500,268346091,1441,1441,1441,1441,0
|
|
20240718,171400,268346091,1441,1441,1441,1441,0
|
|
20240718,171300,268346091,1441,1441,1441,1441,0
|
|
20240718,171200,268346091,1441,1441,1441,1441,0
|
|
20240718,171100,268346091,1441,1441,1441,1441,0
|
|
20240718,171000,268346091,1441,1441,1441,1441,0
|
|
20240718,170900,268346091,1441,1441,1441,1441,0
|
|
20240718,170800,268346091,1441,1441,1441,1441,0
|
|
20240718,170700,268346091,1441,1441,1441,1441,0
|
|
20240718,170600,268346091,1441,1441,1441,1441,0
|
|
20240718,170500,268346091,1441,1441,1441,1441,0
|
|
20240718,170400,268346091,1441,1441,1441,1441,0
|
|
20240718,170300,268346091,1441,1441,1441,1441,0
|
|
20240718,170200,268346091,1441,1441,1441,1441,0
|
|
20240718,170100,268346091,1441,1441,1441,1441,0
|
|
20240718,170000,268346091,1441,1441,1441,1441,0
|
|
20240718,165900,268346091,1441,1441,1441,1441,0
|
|
20240718,165800,268346091,1441,1441,1441,1441,0
|
|
20240718,165700,268346091,1441,1441,1441,1441,1787
|
|
20240718,165600,268346091,1441,1441,1441,1441,0
|
|
20240718,165500,268346091,1441,1441,1441,1441,0
|
|
20240718,165400,268346091,1441,1441,1441,1441,0
|
|
20240718,165300,268346091,1441,1441,1441,1441,0
|
|
20240718,165200,268346091,1441,1441,1441,1441,0
|
|
20240718,165100,268346091,1441,1441,1441,1441,0
|
|
20240718,165000,268346091,1441,1441,1441,1441,0
|
|
20240718,164900,268346091,1441,1441,1441,1441,0
|
|
20240718,164800,268346091,1441,1441,1441,1441,0
|
|
20240718,164700,268346091,1441,1441,1441,1441,0
|
|
20240718,164600,268346091,1441,1441,1441,1441,0
|
|
20240718,164500,268346091,1441,1441,1441,1441,0
|
|
20240718,164400,268346091,1441,1441,1441,1441,0
|
|
20240718,164300,268346091,1441,1441,1441,1441,0
|
|
20240718,164200,268346091,1441,1441,1441,1441,0
|
|
20240718,164100,268346091,1441,1441,1441,1441,0
|
|
20240718,164000,268346091,1441,1441,1441,1441,0
|
|
20240718,163900,268346091,1441,1441,1441,1441,0
|
|
20240718,163800,268346091,1441,1441,1441,1441,0
|
|
20240718,163700,268346091,1441,1441,1441,1441,0
|
|
20240718,163600,268346091,1441,1441,1441,1441,0
|
|
20240718,163500,268346091,1441,1441,1441,1441,0
|
|
20240718,163400,268346091,1441,1441,1441,1441,0
|
|
20240718,163300,268346091,1441,1441,1441,1441,0
|
|
20240718,163200,268346091,1441,1441,1441,1441,0
|
|
20240718,163100,268346091,1441,1441,1441,1441,0
|
|
20240718,163000,268346091,1441,1441,1441,1441,0
|
|
20240718,162900,268346091,1441,1441,1441,1441,0
|
|
20240718,162800,268346091,1441,1441,1441,1441,0
|
|
20240718,162700,268346091,1441,1441,1441,1441,1787
|
|
20240718,162600,268346091,1441,1441,1441,1441,0
|
|
20240718,162500,268346091,1441,1441,1441,1441,0
|
|
20240718,162400,268346091,1441,1441,1441,1441,0
|
|
20240718,162300,268346091,1441,1441,1441,1441,0
|
|
20240718,162200,268346091,1441,1441,1441,1441,0
|
|
20240718,162100,268346091,1441,1441,1441,1441,0
|
|
20240718,162000,268346091,1441,1441,1441,1441,0
|
|
20240718,161900,268346091,1441,1441,1441,1441,0
|
|
20240718,161800,268346091,1441,1441,1441,1441,0
|
|
20240718,161700,268346091,1441,1441,1441,1441,0
|
|
20240718,161600,268346091,1441,1441,1441,1441,0
|
|
20240718,161500,268346091,1441,1441,1441,1441,0
|
|
20240718,161400,268346091,1441,1441,1441,1441,0
|
|
20240718,161300,268346091,1441,1441,1441,1441,0
|
|
20240718,161200,268346091,1441,1441,1441,1441,0
|
|
20240718,161100,268346091,1441,1441,1441,1441,0
|
|
20240718,161000,268346091,1441,1441,1441,1441,0
|
|
20240718,160900,268346091,1441,1441,1441,1441,0
|
|
20240718,160800,268346091,1441,1441,1441,1441,0
|
|
20240718,160700,268346091,1441,1441,1441,1441,0
|
|
20240718,160600,268346091,1441,1441,1441,1441,0
|
|
20240718,160500,268346091,1441,1441,1441,1441,0
|
|
20240718,160400,268346091,1441,1441,1441,1441,0
|
|
20240718,160300,268346091,1441,1441,1441,1441,0
|
|
20240718,160200,268346091,1441,1441,1441,1441,0
|
|
20240718,160100,268346091,1441,1441,1441,1441,0
|
|
20240718,160000,268346091,1441,1441,1441,1441,0
|
|
20240718,155900,268346091,1441,1441,1441,1441,0
|
|
20240718,155800,268346091,1441,1441,1441,1441,0
|
|
20240718,155700,268346091,1441,1441,1441,1441,1787
|
|
20240718,155600,268346091,1441,1441,1441,1441,0
|
|
20240718,155500,268346091,1441,1441,1441,1441,0
|
|
20240718,155400,268346091,1441,1441,1441,1441,0
|
|
20240718,155300,268346091,1441,1441,1441,1441,0
|
|
20240718,155200,268346091,1441,1441,1441,1441,0
|
|
20240718,155100,268346091,1441,1441,1441,1441,0
|
|
20240718,155000,268346091,1441,1441,1441,1441,0
|
|
20240718,154900,268346091,1441,1441,1441,1441,0
|
|
20240718,154800,268346091,1441,1441,1441,1441,0
|
|
20240718,154700,268346091,1441,1441,1441,1441,0
|
|
20240718,154600,268346091,1441,1441,1441,1441,0
|
|
20240718,154500,268346091,1441,1441,1441,1441,0
|
|
20240718,154400,268346091,1441,1441,1441,1441,0
|
|
20240718,154300,268346091,1441,1441,1441,1441,0
|
|
20240718,154200,268346091,1441,1441,1441,1441,0
|
|
20240718,154100,268346091,1441,1441,1441,1441,0
|
|
20240718,154000,268346091,1441,1441,1441,1441,0
|
|
20240718,153900,268346091,1441,1441,1441,1441,0
|
|
20240718,153800,268346091,1441,1441,1441,1441,0
|
|
20240718,153700,268346091,1441,1441,1441,1441,0
|
|
20240718,153600,268346091,1441,1441,1441,1441,0
|
|
20240718,153500,268346091,1441,1441,1441,1441,0
|
|
20240718,153400,268346091,1441,1441,1441,1441,0
|
|
20240718,153300,268346091,1441,1441,1441,1441,0
|
|
20240718,153200,268346091,1441,1441,1441,1441,0
|
|
20240718,153100,268346091,1441,1441,1441,1441,0
|
|
20240718,153000,268346091,1441,1441,1441,1441,1787
|
|
20240718,152900,265771024,1441,1441,1441,1441,0
|
|
20240718,152800,265771024,1441,1441,1441,1441,0
|
|
20240718,152700,265771024,1441,1441,1441,1441,0
|
|
20240718,152600,265771024,1441,1441,1441,1441,0
|
|
20240718,152500,265771024,1441,1441,1441,1441,0
|
|
20240718,152400,265771024,1441,1441,1441,1441,0
|
|
20240718,152300,265771024,1441,1441,1441,1441,0
|
|
20240718,152200,265771024,1441,1441,1441,1441,0
|
|
20240718,152100,265771024,1441,1441,1441,1441,0
|
|
20240718,152000,265771024,1441,1441,1441,1441,0
|
|
20240718,151900,265771024,1441,1449,1449,1441,649
|
|
20240718,151800,264835711,1450,1449,1450,1449,48
|
|
20240718,151700,264766142,1449,1442,1449,1441,67
|
|
20240718,151600,264669293,1442,1442,1442,1442,61
|
|
20240718,151500,264581331,1442,1442,1442,1442,4
|
|
20240718,151400,264575563,1442,1442,1442,1442,110
|
|
20240718,151300,264416943,1434,1434,1434,1434,0
|
|
20240718,151200,264416943,1434,1434,1434,1434,0
|
|
20240718,151100,264416943,1434,1434,1434,1434,14
|
|
20240718,151000,264396867,1434,1434,1434,1434,6045
|
|
20240718,150900,255728337,1434,1434,1434,1434,550
|
|
20240718,150800,254939637,1434,1436,1437,1434,17387
|
|
20240718,150700,229965847,1436,1437,1437,1436,2789
|
|
20240718,150600,225960165,1436,1436,1436,1436,1
|
|
20240718,150500,225958729,1436,1436,1436,1436,1
|
|
20240718,150400,225957293,1442,1442,1442,1442,100
|
|
20240718,150300,225813093,1442,1442,1442,1442,1
|
|
20240718,150200,225811651,1442,1442,1442,1442,0
|
|
20240718,150100,225811651,1442,1442,1442,1442,140
|
|
20240718,150000,225609771,1442,1442,1442,1442,0
|
|
20240718,145900,225609771,1442,1442,1442,1442,0
|
|
20240718,145800,225609771,1442,1442,1442,1442,0
|
|
20240718,145700,225609771,1442,1442,1442,1442,3
|
|
20240718,145600,225605445,1442,1442,1442,1442,0
|
|
20240718,145500,225605445,1442,1442,1442,1442,0
|
|
20240718,145400,225605445,1442,1442,1442,1442,0
|
|
20240718,145300,225605445,1442,1442,1442,1442,0
|
|
20240718,145200,225605445,1442,1442,1442,1442,0
|
|
20240718,145100,225605445,1442,1442,1442,1442,0
|
|
20240718,145000,225605445,1442,1436,1442,1436,294
|
|
20240718,144900,225182892,1437,1437,1437,1437,0
|
|
20240718,144800,225182892,1437,1437,1437,1436,62
|
|
20240718,144700,225093804,1436,1436,1436,1436,0
|
|
20240718,144600,225093804,1436,1436,1436,1436,0
|
|
20240718,144500,225093804,1436,1436,1436,1436,0
|
|
20240718,144400,225093804,1436,1436,1436,1436,5
|
|
20240718,144300,225086624,1436,1436,1436,1436,0
|
|
20240718,144200,225086624,1436,1436,1436,1436,0
|
|
20240718,144100,225086624,1436,1436,1436,1436,300
|
|
20240718,144000,224655824,1436,1436,1436,1436,200
|
|
20240718,143900,224368624,1435,1435,1435,1435,0
|
|
20240718,143800,224368624,1435,1435,1435,1435,0
|
|
20240718,143700,224368624,1435,1435,1435,1435,0
|
|
20240718,143600,224368624,1435,1435,1435,1435,0
|
|
20240718,143500,224368624,1435,1438,1438,1435,10000
|
|
20240718,143400,210009841,1434,1434,1434,1434,0
|
|
20240718,143300,210009841,1434,1434,1434,1434,0
|
|
20240718,143200,210009841,1434,1439,1439,1434,139
|
|
20240718,143100,209809952,1447,1447,1447,1447,0
|
|
20240718,143000,209809952,1447,1447,1447,1447,213
|
|
20240718,142900,209501741,1450,1446,1450,1446,3329
|
|
20240718,142800,204684329,1446,1446,1446,1446,50
|
|
20240718,142700,204612029,1447,1447,1447,1447,0
|
|
20240718,142600,204612029,1447,1447,1447,1447,0
|
|
20240718,142500,204612029,1447,1447,1447,1447,0
|
|
20240718,142400,204612029,1447,1447,1447,1447,0
|
|
20240718,142300,204612029,1447,1447,1447,1447,0
|
|
20240718,142200,204612029,1447,1447,1447,1447,1
|
|
20240718,142100,204610582,1448,1446,1448,1438,1846
|
|
20240718,142000,201952549,1450,1450,1450,1450,0
|
|
20240718,141900,201952549,1450,1450,1450,1449,876
|
|
20240718,141800,200682359,1454,1454,1454,1454,2
|
|
20240718,141700,200679451,1454,1454,1454,1454,0
|
|
20240718,141600,200679451,1454,1454,1454,1454,0
|
|
20240718,141500,200679451,1454,1454,1454,1454,20
|
|
20240718,141400,200650371,1455,1455,1455,1455,0
|
|
20240718,141300,200650371,1455,1455,1455,1455,20
|
|
20240718,141200,200621271,1455,1454,1455,1452,634
|
|
20240718,141100,199698971,1455,1455,1455,1455,0
|
|
20240718,141000,199698971,1455,1457,1457,1455,192
|
|
20240718,140900,199419428,1458,1449,1459,1449,410
|
|
20240718,140800,198824390,1449,1449,1449,1449,0
|
|
20240718,140700,198824390,1449,1449,1449,1449,0
|
|
20240718,140600,198824390,1449,1445,1449,1445,1000
|
|
20240718,140500,197375396,1443,1443,1443,1443,0
|
|
20240718,140400,197375396,1443,1443,1443,1443,0
|
|
20240718,140300,197375396,1443,1436,1445,1434,3064
|
|
20240718,140200,192960742,1434,1434,1434,1434,0
|
|
20240718,140100,192960742,1434,1434,1434,1434,0
|
|
20240718,140000,192960742,1434,1434,1434,1434,0
|
|
20240718,135900,192960742,1434,1434,1434,1434,0
|
|
20240718,135800,192960742,1434,1434,1434,1434,773
|
|
20240718,135700,191852260,1433,1436,1436,1433,451
|
|
20240718,135600,191205174,1436,1436,1436,1436,1
|
|
20240718,135500,191203738,1445,1445,1445,1445,0
|
|
20240718,135400,191203738,1445,1445,1445,1445,0
|
|
20240718,135300,191203738,1445,1445,1445,1445,0
|
|
20240718,135200,191203738,1445,1445,1445,1445,1
|
|
20240718,135100,191202293,1445,1445,1445,1445,235
|
|
20240718,135000,190862718,1445,1445,1445,1445,500
|
|
20240718,134900,190140218,1445,1445,1445,1445,5
|
|
20240718,134800,190132993,1445,1445,1445,1445,0
|
|
20240718,134700,190132993,1445,1445,1445,1445,0
|
|
20240718,134600,190132993,1445,1445,1445,1445,0
|
|
20240718,134500,190132993,1445,1445,1445,1445,50
|
|
20240718,134400,190060743,1445,1445,1445,1445,0
|
|
20240718,134300,190060743,1445,1445,1445,1445,0
|
|
20240718,134200,190060743,1445,1445,1445,1445,36
|
|
20240718,134100,190008723,1445,1445,1445,1445,100
|
|
20240718,134000,189864223,1445,1445,1445,1445,0
|
|
20240718,133900,189864223,1445,1445,1445,1445,138
|
|
20240718,133800,189664813,1435,1435,1435,1435,0
|
|
20240718,133700,189664813,1435,1435,1435,1435,1
|
|
20240718,133600,189663378,1435,1435,1435,1435,0
|
|
20240718,133500,189663378,1435,1436,1436,1435,4579
|
|
20240718,133400,183087970,1436,1436,1436,1436,30
|
|
20240718,133300,183044890,1436,1436,1436,1436,0
|
|
20240718,133200,183044890,1436,1436,1436,1436,1
|
|
20240718,133100,183043454,1435,1435,1435,1435,0
|
|
20240718,133000,183043454,1435,1435,1435,1435,0
|
|
20240718,132900,183043454,1435,1435,1435,1435,0
|
|
20240718,132800,183043454,1435,1435,1435,1435,0
|
|
20240718,132700,183043454,1435,1435,1435,1435,0
|
|
20240718,132600,183043454,1435,1435,1435,1435,363
|
|
20240718,132500,182522549,1438,1438,1438,1438,30
|
|
20240718,132400,182479409,1438,1438,1438,1438,150
|
|
20240718,132300,182263709,1439,1440,1440,1439,280
|
|
20240718,132200,181860649,1441,1445,1445,1441,552
|
|
20240718,132100,181064846,1445,1445,1445,1445,0
|
|
20240718,132000,181064846,1445,1445,1445,1445,0
|
|
20240718,131900,181064846,1445,1439,1446,1439,828
|
|
20240718,131800,179869672,1437,1437,1437,1437,0
|
|
20240718,131700,179869672,1437,1437,1437,1437,0
|
|
20240718,131600,179869672,1437,1437,1437,1437,1
|
|
20240718,131500,179868235,1438,1441,1441,1438,3468
|
|
20240718,131400,174873987,1443,1443,1443,1443,212
|
|
20240718,131300,174568071,1444,1444,1444,1444,0
|
|
20240718,131200,174568071,1444,1443,1444,1443,413
|
|
20240718,131100,173971804,1443,1443,1443,1443,0
|
|
20240718,131000,173971804,1443,1443,1443,1443,0
|
|
20240718,130900,173971804,1443,1443,1443,1443,0
|
|
20240718,130800,173971804,1443,1443,1443,1443,0
|
|
20240718,130700,173971804,1443,1443,1443,1443,300
|
|
20240718,130600,173538904,1442,1442,1442,1442,100
|
|
20240718,130500,173394704,1442,1442,1442,1442,0
|
|
20240718,130400,173394704,1442,1442,1442,1442,0
|
|
20240718,130300,173394704,1442,1442,1442,1442,0
|
|
20240718,130200,173394704,1442,1442,1442,1442,20
|
|
20240718,130100,173365864,1442,1446,1446,1442,3205
|
|
20240718,130000,168735131,1450,1450,1450,1450,0
|
|
20240718,125900,168735131,1450,1450,1450,1450,0
|
|
20240718,125800,168735131,1450,1450,1450,1450,0
|
|
20240718,125700,168735131,1450,1450,1450,1450,10
|
|
20240718,125600,168720631,1450,1450,1450,1450,0
|
|
20240718,125500,168720631,1450,1450,1450,1450,40
|
|
20240718,125400,168662631,1450,1450,1450,1450,0
|
|
20240718,125300,168662631,1450,1450,1450,1450,483
|
|
20240718,125200,167962281,1450,1447,1450,1447,10
|
|
20240718,125100,167947789,1449,1450,1450,1448,4499
|
|
20240718,125000,161429320,1450,1450,1450,1450,0
|
|
20240718,124900,161429320,1450,1450,1450,1450,0
|
|
20240718,124800,161429320,1450,1450,1450,1450,0
|
|
20240718,124700,161429320,1450,1450,1450,1450,1
|
|
20240718,124600,161427870,1450,1451,1451,1450,417
|
|
20240718,124500,160822882,1451,1451,1451,1451,100
|
|
20240718,124400,160677782,1451,1451,1451,1451,0
|
|
20240718,124300,160677782,1451,1452,1452,1451,200
|
|
20240718,124200,160387581,1452,1452,1452,1452,501
|
|
20240718,124100,159660129,1452,1452,1452,1452,0
|
|
20240718,124000,159660129,1452,1452,1452,1452,0
|
|
20240718,123900,159660129,1452,1454,1454,1452,17
|
|
20240718,123800,159635429,1454,1460,1460,1454,3431
|
|
20240718,123700,154646335,1460,1460,1460,1460,50
|
|
20240718,123600,154573335,1460,1460,1460,1460,0
|
|
20240718,123500,154573335,1460,1460,1460,1460,0
|
|
20240718,123400,154573335,1460,1460,1460,1460,0
|
|
20240718,123300,154573335,1460,1460,1460,1460,0
|
|
20240718,123200,154573335,1460,1460,1460,1460,0
|
|
20240718,123100,154573335,1460,1460,1460,1460,0
|
|
20240718,123000,154573335,1460,1460,1460,1460,150
|
|
20240718,122900,154354335,1463,1463,1463,1463,0
|
|
20240718,122800,154354335,1463,1463,1463,1463,0
|
|
20240718,122700,154354335,1463,1463,1463,1463,0
|
|
20240718,122600,154354335,1463,1463,1463,1463,0
|
|
20240718,122500,154354335,1463,1463,1463,1463,0
|
|
20240718,122400,154354335,1463,1463,1463,1463,0
|
|
20240718,122300,154354335,1463,1463,1463,1463,0
|
|
20240718,122200,154354335,1463,1462,1463,1462,136
|
|
20240718,122100,154155483,1454,1454,1454,1454,0
|
|
20240718,122000,154155483,1454,1454,1454,1454,0
|
|
20240718,121900,154155483,1454,1454,1454,1454,0
|
|
20240718,121800,154155483,1454,1454,1454,1454,100
|
|
20240718,121700,154010083,1462,1462,1462,1462,0
|
|
20240718,121600,154010083,1462,1462,1462,1462,0
|
|
20240718,121500,154010083,1462,1462,1462,1462,0
|
|
20240718,121400,154010083,1462,1462,1462,1462,0
|
|
20240718,121300,154010083,1462,1462,1462,1462,0
|
|
20240718,121200,154010083,1462,1462,1462,1462,222
|
|
20240718,121100,153685519,1452,1452,1452,1452,0
|
|
20240718,121000,153685519,1452,1452,1452,1452,0
|
|
20240718,120900,153685519,1452,1452,1452,1452,0
|
|
20240718,120800,153685519,1452,1452,1452,1452,0
|
|
20240718,120700,153685519,1452,1452,1452,1452,0
|
|
20240718,120600,153685519,1452,1452,1452,1452,0
|
|
20240718,120500,153685519,1452,1452,1452,1452,0
|
|
20240718,120400,153685519,1452,1452,1452,1452,0
|
|
20240718,120300,153685519,1452,1452,1452,1452,0
|
|
20240718,120200,153685519,1452,1452,1452,1452,23
|
|
20240718,120100,153652123,1452,1452,1452,1452,0
|
|
20240718,120000,153652123,1452,1452,1452,1452,324
|
|
20240718,115900,153181675,1452,1452,1452,1452,56
|
|
20240718,115800,153100363,1452,1452,1452,1452,0
|
|
20240718,115700,153100363,1452,1452,1452,1452,18
|
|
20240718,115600,153074227,1452,1452,1452,1452,0
|
|
20240718,115500,153074227,1452,1452,1452,1452,0
|
|
20240718,115400,153074227,1452,1452,1452,1452,6
|
|
20240718,115300,153065515,1452,1452,1452,1452,0
|
|
20240718,115200,153065515,1452,1452,1452,1452,0
|
|
20240718,115100,153065515,1452,1452,1452,1452,6
|
|
20240718,115000,153056803,1452,1452,1452,1452,0
|
|
20240718,114900,153056803,1452,1454,1454,1452,400
|
|
20240718,114800,152475691,1455,1455,1455,1455,300
|
|
20240718,114700,152039191,1461,1461,1461,1461,0
|
|
20240718,114600,152039191,1461,1461,1461,1461,500
|
|
20240718,114500,151308691,1462,1462,1462,1462,136
|
|
20240718,114400,151109859,1453,1453,1453,1453,0
|
|
20240718,114300,151109859,1453,1453,1453,1453,0
|
|
20240718,114200,151109859,1453,1453,1453,1453,0
|
|
20240718,114100,151109859,1453,1453,1453,1453,0
|
|
20240718,114000,151109859,1453,1453,1453,1453,0
|
|
20240718,113900,151109859,1453,1453,1453,1453,0
|
|
20240718,113800,151109859,1453,1453,1453,1453,50
|
|
20240718,113700,151037209,1462,1462,1462,1462,10
|
|
20240718,113600,151022589,1453,1453,1453,1453,0
|
|
20240718,113500,151022589,1453,1453,1453,1453,0
|
|
20240718,113400,151022589,1453,1453,1453,1453,527
|
|
20240718,113300,150256858,1462,1462,1462,1462,1361
|
|
20240718,113200,148267076,1462,1462,1462,1462,0
|
|
20240718,113100,148267076,1462,1461,1462,1461,3296
|
|
20240718,113000,143448543,1462,1462,1462,1462,0
|
|
20240718,112900,143448543,1462,1462,1462,1462,0
|
|
20240718,112800,143448543,1462,1462,1462,1462,147
|
|
20240718,112700,143233629,1457,1457,1457,1457,0
|
|
20240718,112600,143233629,1457,1457,1457,1457,0
|
|
20240718,112500,143233629,1457,1457,1457,1457,0
|
|
20240718,112400,143233629,1457,1457,1457,1457,0
|
|
20240718,112300,143233629,1457,1457,1457,1457,0
|
|
20240718,112200,143233629,1457,1457,1457,1457,9
|
|
20240718,112100,143220516,1457,1457,1457,1457,0
|
|
20240718,112000,143220516,1457,1457,1457,1457,50
|
|
20240718,111900,143147666,1457,1457,1457,1457,0
|
|
20240718,111800,143147666,1457,1457,1457,1457,400
|
|
20240718,111700,142564866,1457,1457,1457,1457,0
|
|
20240718,111600,142564866,1457,1457,1457,1457,0
|
|
20240718,111500,142564866,1457,1457,1457,1457,11
|
|
20240718,111400,142548839,1462,1462,1462,1462,0
|
|
20240718,111300,142548839,1462,1462,1462,1462,0
|
|
20240718,111200,142548839,1462,1462,1462,1462,149
|
|
20240718,111100,142331001,1457,1462,1462,1457,532
|
|
20240718,111000,141553242,1462,1461,1462,1461,100
|
|
20240718,110900,141407101,1464,1464,1464,1464,0
|
|
20240718,110800,141407101,1464,1464,1464,1464,0
|
|
20240718,110700,141407101,1464,1464,1464,1464,0
|
|
20240718,110600,141407101,1464,1464,1464,1464,0
|
|
20240718,110500,141407101,1464,1464,1464,1464,0
|
|
20240718,110400,141407101,1464,1464,1464,1464,0
|
|
20240718,110300,141407101,1464,1464,1464,1464,10
|
|
20240718,110200,141392461,1452,1452,1452,1452,0
|
|
20240718,110100,141392461,1452,1452,1452,1452,0
|
|
20240718,110000,141392461,1452,1452,1452,1452,0
|
|
20240718,105900,141392461,1452,1452,1452,1452,19
|
|
20240718,105800,141364873,1452,1457,1465,1452,4516
|
|
20240718,105700,134757184,1460,1454,1460,1454,3236
|
|
20240718,105600,130036458,1454,1454,1454,1454,0
|
|
20240718,105500,130036458,1454,1457,1457,1454,272
|
|
20240718,105400,129640961,1457,1457,1457,1457,0
|
|
20240718,105300,129640961,1457,1457,1457,1457,0
|
|
20240718,105200,129640961,1457,1457,1457,1457,0
|
|
20240718,105100,129640961,1457,1458,1458,1457,318
|
|
20240718,105000,129177615,1457,1457,1457,1457,0
|
|
20240718,104900,129177615,1457,1457,1457,1457,125
|
|
20240718,104800,128995490,1457,1460,1460,1457,1205
|
|
20240718,104700,127238770,1460,1460,1460,1460,144
|
|
20240718,104600,127028530,1459,1459,1459,1459,561
|
|
20240718,104500,126210031,1458,1458,1458,1458,0
|
|
20240718,104400,126210031,1458,1460,1460,1458,130
|
|
20240718,104300,126020233,1458,1459,1459,1458,51
|
|
20240718,104200,125945874,1459,1459,1459,1459,2
|
|
20240718,104100,125942956,1460,1460,1460,1460,0
|
|
20240718,104000,125942956,1460,1460,1460,1460,0
|
|
20240718,103900,125942956,1460,1460,1460,1460,0
|
|
20240718,103800,125942956,1460,1460,1460,1460,0
|
|
20240718,103700,125942956,1460,1460,1460,1460,0
|
|
20240718,103600,125942956,1460,1460,1460,1460,260
|
|
20240718,103500,125563356,1460,1460,1460,1460,0
|
|
20240718,103400,125563356,1460,1460,1460,1460,1
|
|
20240718,103300,125561896,1464,1464,1464,1464,100
|
|
20240718,103200,125415496,1464,1464,1464,1464,100
|
|
20240718,103100,125269096,1465,1465,1465,1465,700
|
|
20240718,103000,124243596,1465,1465,1465,1465,0
|
|
20240718,102900,124243596,1465,1466,1466,1465,27
|
|
20240718,102800,124204037,1466,1466,1466,1466,0
|
|
20240718,102700,124204037,1466,1456,1466,1456,714
|
|
20240718,102600,123164253,1456,1456,1456,1456,0
|
|
20240718,102500,123164253,1456,1456,1456,1456,1346
|
|
20240718,102400,121204477,1455,1458,1458,1455,2207
|
|
20240718,102300,117987952,1458,1466,1466,1458,803
|
|
20240718,102200,116811586,1466,1464,1466,1464,1548
|
|
20240718,102100,114542681,1463,1463,1463,1463,78
|
|
20240718,102000,114428567,1463,1460,1463,1460,101
|
|
20240718,101900,114281104,1460,1461,1463,1460,159
|
|
20240718,101800,114048715,1461,1461,1461,1461,1
|
|
20240718,101700,114047254,1463,1463,1463,1463,213
|
|
20240718,101600,113735635,1464,1464,1464,1464,150
|
|
20240718,101500,113516035,1458,1458,1458,1458,0
|
|
20240718,101400,113516035,1458,1462,1462,1458,200
|
|
20240718,101300,113224355,1462,1462,1462,1462,0
|
|
20240718,101200,113224355,1462,1462,1462,1462,0
|
|
20240718,101100,113224355,1462,1463,1463,1462,250
|
|
20240718,101000,112858850,1462,1462,1462,1462,0
|
|
20240718,100900,112858850,1462,1462,1462,1462,40
|
|
20240718,100800,112800370,1462,1462,1465,1462,1335
|
|
20240718,100700,110846557,1462,1462,1462,1458,1687
|
|
20240718,100600,108382675,1462,1462,1462,1462,20
|
|
20240718,100500,108353435,1462,1463,1465,1462,497
|
|
20240718,100400,107626086,1466,1466,1466,1466,0
|
|
20240718,100300,107626086,1466,1466,1466,1466,0
|
|
20240718,100200,107626086,1466,1466,1466,1463,181
|
|
20240718,100100,107360980,1466,1465,1466,1465,141
|
|
20240718,100000,107154284,1466,1466,1466,1466,0
|
|
20240718,095900,107154284,1466,1463,1466,1463,3007
|
|
20240718,095800,102746079,1466,1466,1466,1466,714
|
|
20240718,095700,101699355,1463,1464,1465,1463,955
|
|
20240718,095600,100301187,1452,1452,1452,1452,31
|
|
20240718,095500,100256175,1466,1460,1466,1460,6844
|
|
20240718,095400,90240153,1461,1461,1461,1461,0
|
|
20240718,095300,90240153,1461,1461,1461,1461,25
|
|
20240718,095200,90203628,1462,1462,1462,1462,244
|
|
20240718,095100,89846900,1463,1463,1463,1463,0
|
|
20240718,095000,89846900,1463,1456,1463,1456,88
|
|
20240718,094900,89718170,1453,1453,1453,1453,0
|
|
20240718,094800,89718170,1453,1453,1453,1453,0
|
|
20240718,094700,89718170,1453,1453,1453,1453,0
|
|
20240718,094600,89718170,1453,1453,1453,1453,1
|
|
20240718,094500,89716717,1450,1449,1450,1449,2
|
|
20240718,094400,89713818,1449,1451,1451,1447,1001
|
|
20240718,094300,88264256,1464,1464,1464,1464,0
|
|
20240718,094200,88264256,1464,1464,1464,1464,110
|
|
20240718,094100,88103216,1464,1464,1464,1459,272
|
|
20240718,094000,87705358,1459,1454,1464,1454,146
|
|
20240718,093900,87492339,1465,1460,1465,1460,51
|
|
20240718,093800,87417649,1453,1452,1453,1452,6572
|
|
20240718,093700,77870611,1452,1452,1452,1452,15
|
|
20240718,093600,77848831,1449,1450,1452,1449,118
|
|
20240718,093500,77677818,1449,1449,1449,1449,0
|
|
20240718,093400,77677818,1449,1449,1449,1449,0
|
|
20240718,093300,77677818,1449,1449,1449,1449,2911
|
|
20240718,093200,73459779,1453,1449,1453,1449,7726
|
|
20240718,093100,62263173,1450,1450,1450,1450,0
|
|
20240718,093000,62263173,1450,1450,1450,1450,345
|
|
20240718,092900,61762923,1449,1449,1449,1449,0
|
|
20240718,092800,61762923,1449,1449,1449,1449,0
|
|
20240718,092700,61762923,1449,1449,1449,1449,0
|
|
20240718,092600,61762923,1449,1449,1449,1449,764
|
|
20240718,092500,60655887,1449,1449,1449,1449,80
|
|
20240718,092400,60539967,1449,1446,1449,1446,7934
|
|
20240718,092300,49045451,1438,1438,1438,1438,701
|
|
20240718,092200,48037413,1439,1439,1439,1439,2000
|
|
20240718,092100,45159413,1446,1426,1446,1422,7280
|
|
20240718,092000,34691477,1435,1435,1435,1435,0
|
|
20240718,091900,34691477,1435,1435,1440,1435,102
|
|
20240718,091800,34544609,1423,1423,1423,1423,0
|
|
20240718,091700,34544609,1423,1432,1432,1423,375
|
|
20240718,091600,34010975,1420,1420,1420,1420,0
|
|
20240718,091500,34010975,1420,1420,1420,1420,11
|
|
20240718,091400,33995355,1420,1420,1420,1420,6
|
|
20240718,091300,33986835,1417,1419,1419,1417,300
|
|
20240718,091200,33561704,1419,1422,1422,1419,1261
|
|
20240718,091100,31772342,1422,1425,1425,1422,286
|
|
20240718,091000,31365647,1425,1426,1426,1425,43
|
|
20240718,090900,31304330,1426,1428,1428,1426,7
|
|
20240718,090800,31294338,1428,1431,1431,1428,353
|
|
20240718,090700,30789198,1446,1419,1446,1418,45
|
|
20240718,090600,30724446,1420,1428,1428,1420,4246
|
|
20240718,090500,24687126,1420,1428,1428,1420,5541
|
|
20240718,090400,16813067,1421,1441,1443,1421,2027
|
|
20240718,090300,13923176,1428,1430,1430,1428,1982
|
|
20240718,090200,11091428,1449,1455,1455,1430,1858
|
|
20240718,090100,8401333,1450,1467,1467,1450,2177
|
|
20240718,090000,5233419,1467,1468,1468,1467,3565
|