658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,195500,89264244,1535,1535,1535,1535,629
|
|
20240718,195400,89264244,1535,1535,1535,1535,0
|
|
20240718,195300,89264244,1535,1535,1535,1535,0
|
|
20240718,195200,89264244,1535,1535,1535,1535,0
|
|
20240718,195100,89264244,1535,1535,1535,1535,0
|
|
20240718,195000,89264244,1535,1535,1535,1535,0
|
|
20240718,194900,89264244,1535,1535,1535,1535,0
|
|
20240718,194800,89264244,1535,1535,1535,1535,0
|
|
20240718,194700,89264244,1535,1535,1535,1535,0
|
|
20240718,194600,89264244,1535,1535,1535,1535,0
|
|
20240718,194500,89264244,1535,1535,1535,1535,0
|
|
20240718,194400,89264244,1535,1535,1535,1535,0
|
|
20240718,194300,89264244,1535,1535,1535,1535,0
|
|
20240718,194200,89264244,1535,1535,1535,1535,0
|
|
20240718,194100,89264244,1535,1535,1535,1535,0
|
|
20240718,194000,89264244,1535,1535,1535,1535,0
|
|
20240718,193900,89264244,1535,1535,1535,1535,0
|
|
20240718,193800,89264244,1535,1535,1535,1535,0
|
|
20240718,193700,89264244,1535,1535,1535,1535,0
|
|
20240718,193600,89264244,1535,1535,1535,1535,0
|
|
20240718,193500,89264244,1535,1535,1535,1535,0
|
|
20240718,193400,89264244,1535,1535,1535,1535,0
|
|
20240718,193300,89264244,1535,1535,1535,1535,0
|
|
20240718,193200,89264244,1535,1535,1535,1535,0
|
|
20240718,193100,89264244,1535,1535,1535,1535,0
|
|
20240718,193000,89264244,1535,1535,1535,1535,0
|
|
20240718,192900,89264244,1535,1535,1535,1535,0
|
|
20240718,192800,89264244,1535,1535,1535,1535,0
|
|
20240718,192700,89264244,1535,1535,1535,1535,0
|
|
20240718,192600,89264244,1535,1535,1535,1535,0
|
|
20240718,192500,89264244,1535,1535,1535,1535,629
|
|
20240718,192400,89264244,1535,1535,1535,1535,0
|
|
20240718,192300,89264244,1535,1535,1535,1535,0
|
|
20240718,192200,89264244,1535,1535,1535,1535,0
|
|
20240718,192100,89264244,1535,1535,1535,1535,0
|
|
20240718,192000,89264244,1535,1535,1535,1535,0
|
|
20240718,191900,89264244,1535,1535,1535,1535,0
|
|
20240718,191800,89264244,1535,1535,1535,1535,0
|
|
20240718,191700,89264244,1535,1535,1535,1535,0
|
|
20240718,191600,89264244,1535,1535,1535,1535,0
|
|
20240718,191500,89264244,1535,1535,1535,1535,0
|
|
20240718,191400,89264244,1535,1535,1535,1535,0
|
|
20240718,191300,89264244,1535,1535,1535,1535,0
|
|
20240718,191200,89264244,1535,1535,1535,1535,0
|
|
20240718,191100,89264244,1535,1535,1535,1535,0
|
|
20240718,191000,89264244,1535,1535,1535,1535,0
|
|
20240718,190900,89264244,1535,1535,1535,1535,0
|
|
20240718,190800,89264244,1535,1535,1535,1535,0
|
|
20240718,190700,89264244,1535,1535,1535,1535,0
|
|
20240718,190600,89264244,1535,1535,1535,1535,0
|
|
20240718,190500,89264244,1535,1535,1535,1535,0
|
|
20240718,190400,89264244,1535,1535,1535,1535,0
|
|
20240718,190300,89264244,1535,1535,1535,1535,0
|
|
20240718,190200,89264244,1535,1535,1535,1535,0
|
|
20240718,190100,89264244,1535,1535,1535,1535,0
|
|
20240718,190000,89264244,1535,1535,1535,1535,0
|
|
20240718,185900,89264244,1535,1535,1535,1535,0
|
|
20240718,185800,89264244,1535,1535,1535,1535,0
|
|
20240718,185700,89264244,1535,1535,1535,1535,0
|
|
20240718,185600,89264244,1535,1535,1535,1535,0
|
|
20240718,185500,89264244,1535,1535,1535,1535,629
|
|
20240718,185400,89264244,1535,1535,1535,1535,0
|
|
20240718,185300,89264244,1535,1535,1535,1535,0
|
|
20240718,185200,89264244,1535,1535,1535,1535,0
|
|
20240718,185100,89264244,1535,1535,1535,1535,0
|
|
20240718,185000,89264244,1535,1535,1535,1535,0
|
|
20240718,184900,89264244,1535,1535,1535,1535,0
|
|
20240718,184800,89264244,1535,1535,1535,1535,0
|
|
20240718,184700,89264244,1535,1535,1535,1535,0
|
|
20240718,184600,89264244,1535,1535,1535,1535,0
|
|
20240718,184500,89264244,1535,1535,1535,1535,0
|
|
20240718,184400,89264244,1535,1535,1535,1535,0
|
|
20240718,184300,89264244,1535,1535,1535,1535,0
|
|
20240718,184200,89264244,1535,1535,1535,1535,0
|
|
20240718,184100,89264244,1535,1535,1535,1535,0
|
|
20240718,184000,89264244,1535,1535,1535,1535,0
|
|
20240718,183900,89264244,1535,1535,1535,1535,0
|
|
20240718,183800,89264244,1535,1535,1535,1535,0
|
|
20240718,183700,89264244,1535,1535,1535,1535,0
|
|
20240718,183600,89264244,1535,1535,1535,1535,0
|
|
20240718,183500,89264244,1535,1535,1535,1535,0
|
|
20240718,183400,89264244,1535,1535,1535,1535,0
|
|
20240718,183300,89264244,1535,1535,1535,1535,0
|
|
20240718,183200,89264244,1535,1535,1535,1535,0
|
|
20240718,183100,89264244,1535,1535,1535,1535,0
|
|
20240718,183000,89264244,1535,1535,1535,1535,0
|
|
20240718,182900,89264244,1535,1535,1535,1535,0
|
|
20240718,182800,89264244,1535,1535,1535,1535,0
|
|
20240718,182700,89264244,1535,1535,1535,1535,0
|
|
20240718,182600,89264244,1535,1535,1535,1535,0
|
|
20240718,182500,89264244,1535,1535,1535,1535,629
|
|
20240718,182400,89264244,1535,1535,1535,1535,0
|
|
20240718,182300,89264244,1535,1535,1535,1535,0
|
|
20240718,182200,89264244,1535,1535,1535,1535,0
|
|
20240718,182100,89264244,1535,1535,1535,1535,0
|
|
20240718,182000,89264244,1535,1535,1535,1535,0
|
|
20240718,181900,89264244,1535,1535,1535,1535,0
|
|
20240718,181800,89264244,1535,1535,1535,1535,0
|
|
20240718,181700,89264244,1535,1535,1535,1535,0
|
|
20240718,181600,89264244,1535,1535,1535,1535,0
|
|
20240718,181500,89264244,1535,1535,1535,1535,0
|
|
20240718,181400,89264244,1535,1535,1535,1535,0
|
|
20240718,181300,89264244,1535,1535,1535,1535,0
|
|
20240718,181200,89264244,1535,1535,1535,1535,0
|
|
20240718,181100,89264244,1535,1535,1535,1535,0
|
|
20240718,181000,89264244,1535,1535,1535,1535,0
|
|
20240718,180900,89264244,1535,1535,1535,1535,0
|
|
20240718,180800,89264244,1535,1535,1535,1535,0
|
|
20240718,180700,89264244,1535,1535,1535,1535,0
|
|
20240718,180600,89264244,1535,1535,1535,1535,0
|
|
20240718,180500,89264244,1535,1535,1535,1535,0
|
|
20240718,180400,89264244,1535,1535,1535,1535,0
|
|
20240718,180300,89264244,1535,1535,1535,1535,0
|
|
20240718,180200,89264244,1535,1535,1535,1535,0
|
|
20240718,180100,89264244,1535,1535,1535,1535,0
|
|
20240718,180000,89264244,1535,1535,1535,1535,0
|
|
20240718,175900,89264244,1535,1535,1535,1535,0
|
|
20240718,175800,89264244,1535,1535,1535,1535,0
|
|
20240718,175700,89264244,1535,1535,1535,1535,0
|
|
20240718,175600,89264244,1535,1535,1535,1535,0
|
|
20240718,175500,89264244,1535,1535,1535,1535,629
|
|
20240718,175400,89264244,1535,1535,1535,1535,0
|
|
20240718,175300,89264244,1535,1535,1535,1535,0
|
|
20240718,175200,89264244,1535,1535,1535,1535,0
|
|
20240718,175100,89264244,1535,1535,1535,1535,0
|
|
20240718,175000,89264244,1535,1535,1535,1535,0
|
|
20240718,174900,89264244,1535,1535,1535,1535,0
|
|
20240718,174800,89264244,1535,1535,1535,1535,0
|
|
20240718,174700,89264244,1535,1535,1535,1535,0
|
|
20240718,174600,89264244,1535,1535,1535,1535,0
|
|
20240718,174500,89264244,1535,1535,1535,1535,0
|
|
20240718,174400,89264244,1535,1535,1535,1535,0
|
|
20240718,174300,89264244,1535,1535,1535,1535,0
|
|
20240718,174200,89264244,1535,1535,1535,1535,0
|
|
20240718,174100,89264244,1535,1535,1535,1535,0
|
|
20240718,174000,89264244,1535,1535,1535,1535,0
|
|
20240718,173900,89264244,1535,1535,1535,1535,0
|
|
20240718,173800,89264244,1535,1535,1535,1535,0
|
|
20240718,173700,89264244,1535,1535,1535,1535,0
|
|
20240718,173600,89264244,1535,1535,1535,1535,0
|
|
20240718,173500,89264244,1535,1535,1535,1535,0
|
|
20240718,173400,89264244,1535,1535,1535,1535,0
|
|
20240718,173300,89264244,1535,1535,1535,1535,0
|
|
20240718,173200,89264244,1535,1535,1535,1535,0
|
|
20240718,173100,89264244,1535,1535,1535,1535,0
|
|
20240718,173000,89264244,1535,1535,1535,1535,0
|
|
20240718,172900,89264244,1535,1535,1535,1535,0
|
|
20240718,172800,89264244,1535,1535,1535,1535,0
|
|
20240718,172700,89264244,1535,1535,1535,1535,0
|
|
20240718,172600,89264244,1535,1535,1535,1535,0
|
|
20240718,172500,89264244,1535,1535,1535,1535,629
|
|
20240718,172400,89264244,1535,1535,1535,1535,0
|
|
20240718,172300,89264244,1535,1535,1535,1535,0
|
|
20240718,172200,89264244,1535,1535,1535,1535,0
|
|
20240718,172100,89264244,1535,1535,1535,1535,0
|
|
20240718,172000,89264244,1535,1535,1535,1535,0
|
|
20240718,171900,89264244,1535,1535,1535,1535,0
|
|
20240718,171800,89264244,1535,1535,1535,1535,0
|
|
20240718,171700,89264244,1535,1535,1535,1535,0
|
|
20240718,171600,89264244,1535,1535,1535,1535,0
|
|
20240718,171500,89264244,1535,1535,1535,1535,0
|
|
20240718,171400,89264244,1535,1535,1535,1535,0
|
|
20240718,171300,89264244,1535,1535,1535,1535,0
|
|
20240718,171200,89264244,1535,1535,1535,1535,0
|
|
20240718,171100,89264244,1535,1535,1535,1535,0
|
|
20240718,171000,89264244,1535,1535,1535,1535,0
|
|
20240718,170900,89264244,1535,1535,1535,1535,0
|
|
20240718,170800,89264244,1535,1535,1535,1535,0
|
|
20240718,170700,89264244,1535,1535,1535,1535,0
|
|
20240718,170600,89264244,1535,1535,1535,1535,0
|
|
20240718,170500,89264244,1535,1535,1535,1535,0
|
|
20240718,170400,89264244,1535,1535,1535,1535,0
|
|
20240718,170300,89264244,1535,1535,1535,1535,0
|
|
20240718,170200,89264244,1535,1535,1535,1535,0
|
|
20240718,170100,89264244,1535,1535,1535,1535,0
|
|
20240718,170000,89264244,1535,1535,1535,1535,0
|
|
20240718,165900,89264244,1535,1535,1535,1535,0
|
|
20240718,165800,89264244,1535,1535,1535,1535,0
|
|
20240718,165700,89264244,1535,1535,1535,1535,0
|
|
20240718,165600,89264244,1535,1535,1535,1535,0
|
|
20240718,165500,89264244,1535,1535,1535,1535,629
|
|
20240718,165400,89264244,1535,1535,1535,1535,0
|
|
20240718,165300,89264244,1535,1535,1535,1535,0
|
|
20240718,165200,89264244,1535,1535,1535,1535,0
|
|
20240718,165100,89264244,1535,1535,1535,1535,0
|
|
20240718,165000,89264244,1535,1535,1535,1535,0
|
|
20240718,164900,89264244,1535,1535,1535,1535,0
|
|
20240718,164800,89264244,1535,1535,1535,1535,0
|
|
20240718,164700,89264244,1535,1535,1535,1535,0
|
|
20240718,164600,89264244,1535,1535,1535,1535,0
|
|
20240718,164500,89264244,1535,1535,1535,1535,0
|
|
20240718,164400,89264244,1535,1535,1535,1535,0
|
|
20240718,164300,89264244,1535,1535,1535,1535,0
|
|
20240718,164200,89264244,1535,1535,1535,1535,0
|
|
20240718,164100,89264244,1535,1535,1535,1535,0
|
|
20240718,164000,89264244,1535,1535,1535,1535,0
|
|
20240718,163900,89264244,1535,1535,1535,1535,0
|
|
20240718,163800,89264244,1535,1535,1535,1535,0
|
|
20240718,163700,89264244,1535,1535,1535,1535,0
|
|
20240718,163600,89264244,1535,1535,1535,1535,0
|
|
20240718,163500,89264244,1535,1535,1535,1535,0
|
|
20240718,163400,89264244,1535,1535,1535,1535,0
|
|
20240718,163300,89264244,1535,1535,1535,1535,0
|
|
20240718,163200,89264244,1535,1535,1535,1535,0
|
|
20240718,163100,89264244,1535,1535,1535,1535,0
|
|
20240718,163000,89264244,1535,1535,1535,1535,0
|
|
20240718,162900,89264244,1535,1535,1535,1535,0
|
|
20240718,162800,89264244,1535,1535,1535,1535,0
|
|
20240718,162700,89264244,1535,1535,1535,1535,0
|
|
20240718,162600,89264244,1535,1535,1535,1535,0
|
|
20240718,162500,89264244,1535,1535,1535,1535,629
|
|
20240718,162400,89264244,1535,1535,1535,1535,0
|
|
20240718,162300,89264244,1535,1535,1535,1535,0
|
|
20240718,162200,89264244,1535,1535,1535,1535,0
|
|
20240718,162100,89264244,1535,1535,1535,1535,0
|
|
20240718,162000,89264244,1535,1535,1535,1535,0
|
|
20240718,161900,89264244,1535,1535,1535,1535,0
|
|
20240718,161800,89264244,1535,1535,1535,1535,0
|
|
20240718,161700,89264244,1535,1535,1535,1535,0
|
|
20240718,161600,89264244,1535,1535,1535,1535,0
|
|
20240718,161500,89264244,1535,1535,1535,1535,0
|
|
20240718,161400,89264244,1535,1535,1535,1535,0
|
|
20240718,161300,89264244,1535,1535,1535,1535,0
|
|
20240718,161200,89264244,1535,1535,1535,1535,0
|
|
20240718,161100,89264244,1535,1535,1535,1535,0
|
|
20240718,161000,89264244,1535,1535,1535,1535,0
|
|
20240718,160900,89264244,1535,1535,1535,1535,0
|
|
20240718,160800,89264244,1535,1535,1535,1535,0
|
|
20240718,160700,89264244,1535,1535,1535,1535,0
|
|
20240718,160600,89264244,1535,1535,1535,1535,0
|
|
20240718,160500,89264244,1535,1535,1535,1535,0
|
|
20240718,160400,89264244,1535,1535,1535,1535,0
|
|
20240718,160300,89264244,1535,1535,1535,1535,0
|
|
20240718,160200,89264244,1535,1535,1535,1535,0
|
|
20240718,160100,89264244,1535,1535,1535,1535,0
|
|
20240718,160000,89264244,1535,1535,1535,1535,0
|
|
20240718,155900,89264244,1535,1535,1535,1535,0
|
|
20240718,155800,89264244,1535,1535,1535,1535,0
|
|
20240718,155700,89264244,1535,1535,1535,1535,0
|
|
20240718,155600,89264244,1535,1535,1535,1535,0
|
|
20240718,155500,89264244,1535,1535,1535,1535,629
|
|
20240718,155400,89264244,1535,1535,1535,1535,0
|
|
20240718,155300,89264244,1535,1535,1535,1535,0
|
|
20240718,155200,89264244,1535,1535,1535,1535,0
|
|
20240718,155100,89264244,1535,1535,1535,1535,0
|
|
20240718,155000,89264244,1535,1535,1535,1535,0
|
|
20240718,154900,89264244,1535,1535,1535,1535,0
|
|
20240718,154800,89264244,1535,1535,1535,1535,0
|
|
20240718,154700,89264244,1535,1535,1535,1535,0
|
|
20240718,154600,89264244,1535,1535,1535,1535,0
|
|
20240718,154500,89264244,1535,1535,1535,1535,0
|
|
20240718,154400,89264244,1535,1535,1535,1535,0
|
|
20240718,154300,89264244,1535,1535,1535,1535,0
|
|
20240718,154200,89264244,1535,1535,1535,1535,0
|
|
20240718,154100,89264244,1535,1535,1535,1535,0
|
|
20240718,154000,89264244,1535,1535,1535,1535,0
|
|
20240718,153900,89264244,1535,1535,1535,1535,0
|
|
20240718,153800,89264244,1535,1535,1535,1535,0
|
|
20240718,153700,89264244,1535,1535,1535,1535,0
|
|
20240718,153600,89264244,1535,1535,1535,1535,0
|
|
20240718,153500,89264244,1535,1535,1535,1535,0
|
|
20240718,153400,89264244,1535,1535,1535,1535,0
|
|
20240718,153300,89264244,1535,1535,1535,1535,0
|
|
20240718,153200,89264244,1535,1535,1535,1535,0
|
|
20240718,153100,89264244,1535,1535,1535,1535,0
|
|
20240718,153000,89264244,1535,1535,1535,1535,629
|
|
20240718,152900,88298729,1533,1533,1533,1533,0
|
|
20240718,152800,88298729,1533,1533,1533,1533,0
|
|
20240718,152700,88298729,1533,1533,1533,1533,0
|
|
20240718,152600,88298729,1533,1533,1533,1533,0
|
|
20240718,152500,88298729,1533,1533,1533,1533,0
|
|
20240718,152400,88298729,1533,1533,1533,1533,0
|
|
20240718,152300,88298729,1533,1533,1533,1533,0
|
|
20240718,152200,88298729,1533,1533,1533,1533,0
|
|
20240718,152100,88298729,1533,1533,1533,1533,0
|
|
20240718,152000,88298729,1533,1533,1533,1533,0
|
|
20240718,151900,88298729,1533,1529,1533,1529,41
|
|
20240718,151800,88235958,1533,1533,1533,1533,0
|
|
20240718,151700,88235958,1533,1533,1533,1533,0
|
|
20240718,151600,88235958,1533,1533,1533,1533,8
|
|
20240718,151500,88223694,1533,1533,1533,1533,9
|
|
20240718,151400,88209897,1533,1533,1533,1533,0
|
|
20240718,151300,88209897,1533,1533,1533,1533,0
|
|
20240718,151200,88209897,1533,1533,1533,1533,0
|
|
20240718,151100,88209897,1533,1533,1533,1533,0
|
|
20240718,151000,88209897,1533,1533,1533,1533,0
|
|
20240718,150900,88209897,1533,1533,1533,1533,0
|
|
20240718,150800,88209897,1533,1533,1533,1533,0
|
|
20240718,150700,88209897,1533,1533,1533,1533,14
|
|
20240718,150600,88188435,1529,1529,1529,1529,181
|
|
20240718,150500,87911686,1530,1530,1530,1530,79
|
|
20240718,150400,87790816,1533,1533,1533,1533,44
|
|
20240718,150300,87723364,1533,1533,1533,1533,0
|
|
20240718,150200,87723364,1533,1533,1533,1533,0
|
|
20240718,150100,87723364,1533,1533,1533,1533,0
|
|
20240718,150000,87723364,1533,1530,1533,1530,249
|
|
20240718,145900,87342388,1534,1534,1534,1534,0
|
|
20240718,145800,87342388,1534,1534,1534,1534,0
|
|
20240718,145700,87342388,1534,1534,1534,1534,0
|
|
20240718,145600,87342388,1534,1534,1534,1534,0
|
|
20240718,145500,87342388,1534,1534,1534,1534,0
|
|
20240718,145400,87342388,1534,1526,1534,1526,81
|
|
20240718,145300,87218774,1526,1526,1526,1526,0
|
|
20240718,145200,87218774,1526,1526,1526,1526,2
|
|
20240718,145100,87215722,1525,1525,1525,1525,0
|
|
20240718,145000,87215722,1525,1525,1525,1525,0
|
|
20240718,144900,87215722,1525,1525,1525,1525,300
|
|
20240718,144800,86758222,1524,1524,1524,1524,0
|
|
20240718,144700,86758222,1524,1524,1524,1524,0
|
|
20240718,144600,86758222,1524,1524,1524,1524,0
|
|
20240718,144500,86758222,1524,1524,1524,1524,0
|
|
20240718,144400,86758222,1524,1523,1524,1523,11
|
|
20240718,144300,86741459,1525,1525,1525,1525,0
|
|
20240718,144200,86741459,1525,1525,1525,1525,0
|
|
20240718,144100,86741459,1525,1525,1525,1525,0
|
|
20240718,144000,86741459,1525,1525,1525,1525,0
|
|
20240718,143900,86741459,1525,1525,1525,1525,0
|
|
20240718,143800,86741459,1525,1525,1525,1525,0
|
|
20240718,143700,86741459,1525,1525,1525,1525,0
|
|
20240718,143600,86741459,1525,1525,1525,1525,0
|
|
20240718,143500,86741459,1525,1525,1525,1525,0
|
|
20240718,143400,86741459,1525,1525,1525,1525,2
|
|
20240718,143300,86738409,1525,1525,1525,1525,0
|
|
20240718,143200,86738409,1525,1522,1525,1522,99
|
|
20240718,143100,86587653,1522,1522,1522,1522,2
|
|
20240718,143000,86584609,1522,1522,1522,1522,12
|
|
20240718,142900,86566345,1522,1522,1522,1522,7
|
|
20240718,142800,86555691,1516,1516,1516,1516,0
|
|
20240718,142700,86555691,1516,1516,1516,1516,0
|
|
20240718,142600,86555691,1516,1516,1516,1516,0
|
|
20240718,142500,86555691,1516,1516,1516,1516,0
|
|
20240718,142400,86555691,1516,1516,1516,1516,0
|
|
20240718,142300,86555691,1516,1519,1519,1516,613
|
|
20240718,142200,85625308,1522,1522,1522,1522,0
|
|
20240718,142100,85625308,1522,1521,1522,1521,17
|
|
20240718,142000,85599435,1520,1520,1520,1520,1004
|
|
20240718,141900,84073355,1520,1520,1520,1520,2
|
|
20240718,141800,84070315,1520,1520,1520,1520,0
|
|
20240718,141700,84070315,1520,1520,1520,1520,1429
|
|
20240718,141600,81898235,1521,1521,1521,1521,34
|
|
20240718,141500,81846521,1520,1520,1520,1520,0
|
|
20240718,141400,81846521,1520,1520,1520,1520,0
|
|
20240718,141300,81846521,1520,1520,1520,1520,0
|
|
20240718,141200,81846521,1520,1520,1520,1520,0
|
|
20240718,141100,81846521,1520,1520,1520,1520,0
|
|
20240718,141000,81846521,1520,1520,1520,1520,0
|
|
20240718,140900,81846521,1520,1520,1520,1520,0
|
|
20240718,140800,81846521,1520,1520,1520,1520,0
|
|
20240718,140700,81846521,1520,1520,1520,1520,0
|
|
20240718,140600,81846521,1520,1523,1523,1520,156
|
|
20240718,140500,81609116,1523,1523,1523,1523,1000
|
|
20240718,140400,80086116,1525,1525,1525,1525,0
|
|
20240718,140300,80086116,1525,1525,1525,1525,0
|
|
20240718,140200,80086116,1525,1525,1525,1525,0
|
|
20240718,140100,80086116,1525,1525,1525,1525,0
|
|
20240718,140000,80086116,1525,1525,1525,1525,0
|
|
20240718,135900,80086116,1525,1525,1525,1525,0
|
|
20240718,135800,80086116,1525,1525,1525,1525,0
|
|
20240718,135700,80086116,1525,1525,1525,1525,9
|
|
20240718,135600,80072391,1525,1524,1525,1524,4
|
|
20240718,135500,80066293,1525,1525,1525,1525,0
|
|
20240718,135400,80066293,1525,1525,1525,1525,0
|
|
20240718,135300,80066293,1525,1525,1525,1525,0
|
|
20240718,135200,80066293,1525,1525,1525,1525,0
|
|
20240718,135100,80066293,1525,1525,1525,1525,0
|
|
20240718,135000,80066293,1525,1525,1525,1525,0
|
|
20240718,134900,80066293,1525,1525,1525,1525,1006
|
|
20240718,134800,78532143,1525,1525,1525,1525,0
|
|
20240718,134700,78532143,1525,1525,1525,1525,0
|
|
20240718,134600,78532143,1525,1525,1525,1525,1494
|
|
20240718,134500,76253793,1525,1525,1525,1525,0
|
|
20240718,134400,76253793,1525,1525,1525,1525,0
|
|
20240718,134300,76253793,1525,1526,1526,1522,29
|
|
20240718,134200,76209586,1526,1526,1526,1526,0
|
|
20240718,134100,76209586,1526,1526,1526,1526,0
|
|
20240718,134000,76209586,1526,1525,1526,1525,116
|
|
20240718,133900,76032682,1525,1525,1525,1525,0
|
|
20240718,133800,76032682,1525,1525,1525,1525,3
|
|
20240718,133700,76028107,1525,1525,1525,1525,0
|
|
20240718,133600,76028107,1525,1525,1525,1525,0
|
|
20240718,133500,76028107,1525,1525,1525,1525,1
|
|
20240718,133400,76026582,1520,1520,1520,1520,0
|
|
20240718,133300,76026582,1520,1520,1520,1520,0
|
|
20240718,133200,76026582,1520,1520,1520,1520,0
|
|
20240718,133100,76026582,1520,1520,1520,1520,0
|
|
20240718,133000,76026582,1520,1520,1520,1520,0
|
|
20240718,132900,76026582,1520,1520,1520,1520,0
|
|
20240718,132800,76026582,1520,1520,1520,1520,0
|
|
20240718,132700,76026582,1520,1520,1520,1520,238
|
|
20240718,132600,75664822,1517,1517,1517,1517,0
|
|
20240718,132500,75664822,1517,1517,1517,1517,0
|
|
20240718,132400,75664822,1517,1517,1517,1517,77
|
|
20240718,132300,75548013,1516,1516,1516,1516,0
|
|
20240718,132200,75548013,1516,1516,1516,1516,0
|
|
20240718,132100,75548013,1516,1519,1519,1516,1802
|
|
20240718,132000,72815290,1520,1526,1526,1520,2317
|
|
20240718,131900,69289382,1527,1527,1527,1527,1
|
|
20240718,131800,69287855,1529,1529,1529,1529,1
|
|
20240718,131700,69286326,1525,1526,1526,1525,1312
|
|
20240718,131600,67285500,1529,1527,1529,1527,7
|
|
20240718,131500,67274799,1527,1527,1527,1527,0
|
|
20240718,131400,67274799,1527,1527,1527,1527,337
|
|
20240718,131300,66760200,1527,1527,1527,1527,0
|
|
20240718,131200,66760200,1527,1527,1527,1527,25
|
|
20240718,131100,66722025,1529,1529,1529,1529,0
|
|
20240718,131000,66722025,1529,1529,1529,1529,0
|
|
20240718,130900,66722025,1529,1529,1529,1529,271
|
|
20240718,130800,66307666,1530,1530,1530,1530,0
|
|
20240718,130700,66307666,1530,1530,1530,1530,0
|
|
20240718,130600,66307666,1530,1530,1530,1530,1
|
|
20240718,130500,66306136,1536,1536,1536,1536,0
|
|
20240718,130400,66306136,1536,1536,1536,1536,0
|
|
20240718,130300,66306136,1536,1536,1536,1536,0
|
|
20240718,130200,66306136,1536,1536,1536,1536,0
|
|
20240718,130100,66306136,1536,1536,1536,1536,0
|
|
20240718,130000,66306136,1536,1536,1536,1536,0
|
|
20240718,125900,66306136,1536,1536,1536,1536,0
|
|
20240718,125800,66306136,1536,1536,1536,1536,0
|
|
20240718,125700,66306136,1536,1536,1536,1536,450
|
|
20240718,125600,65614936,1536,1536,1536,1536,0
|
|
20240718,125500,65614936,1536,1536,1536,1536,2
|
|
20240718,125400,65611864,1536,1536,1536,1536,0
|
|
20240718,125300,65611864,1536,1536,1536,1536,1
|
|
20240718,125200,65610328,1538,1538,1538,1538,1
|
|
20240718,125100,65608790,1536,1536,1536,1536,2038
|
|
20240718,125000,62478422,1539,1539,1539,1539,0
|
|
20240718,124900,62478422,1539,1539,1539,1539,1
|
|
20240718,124800,62476883,1542,1542,1542,1542,0
|
|
20240718,124700,62476883,1542,1542,1542,1542,0
|
|
20240718,124600,62476883,1542,1542,1542,1542,0
|
|
20240718,124500,62476883,1542,1542,1542,1542,0
|
|
20240718,124400,62476883,1542,1542,1542,1542,0
|
|
20240718,124300,62476883,1542,1542,1542,1542,0
|
|
20240718,124200,62476883,1542,1542,1542,1542,0
|
|
20240718,124100,62476883,1542,1542,1542,1542,0
|
|
20240718,124000,62476883,1542,1542,1542,1542,5
|
|
20240718,123900,62469173,1531,1531,1531,1531,0
|
|
20240718,123800,62469173,1531,1531,1531,1531,2075
|
|
20240718,123700,59292348,1531,1531,1531,1531,188
|
|
20240718,123600,59004520,1532,1532,1532,1532,0
|
|
20240718,123500,59004520,1532,1532,1532,1532,3
|
|
20240718,123400,58999924,1532,1532,1532,1532,0
|
|
20240718,123300,58999924,1532,1532,1532,1532,1
|
|
20240718,123200,58998392,1543,1543,1543,1543,0
|
|
20240718,123100,58998392,1543,1543,1543,1543,0
|
|
20240718,123000,58998392,1543,1543,1543,1543,0
|
|
20240718,122900,58998392,1543,1543,1543,1543,0
|
|
20240718,122800,58998392,1543,1543,1543,1543,0
|
|
20240718,122700,58998392,1543,1543,1543,1543,0
|
|
20240718,122600,58998392,1543,1543,1543,1543,0
|
|
20240718,122500,58998392,1543,1543,1543,1543,0
|
|
20240718,122400,58998392,1543,1543,1543,1543,0
|
|
20240718,122300,58998392,1543,1543,1543,1543,1
|
|
20240718,122200,58996849,1543,1543,1543,1543,0
|
|
20240718,122100,58996849,1543,1543,1543,1543,0
|
|
20240718,122000,58996849,1543,1543,1543,1543,0
|
|
20240718,121900,58996849,1543,1543,1543,1543,0
|
|
20240718,121800,58996849,1543,1543,1543,1543,0
|
|
20240718,121700,58996849,1543,1543,1543,1543,0
|
|
20240718,121600,58996849,1543,1543,1543,1543,0
|
|
20240718,121500,58996849,1543,1543,1543,1543,0
|
|
20240718,121400,58996849,1543,1544,1544,1543,31
|
|
20240718,121300,58948986,1545,1541,1545,1541,264
|
|
20240718,121200,58542068,1534,1533,1534,1533,336
|
|
20240718,121100,58026678,1530,1530,1530,1530,0
|
|
20240718,121000,58026678,1530,1530,1530,1530,0
|
|
20240718,120900,58026678,1530,1530,1530,1530,0
|
|
20240718,120800,58026678,1530,1530,1530,1530,0
|
|
20240718,120700,58026678,1530,1529,1530,1529,125
|
|
20240718,120600,57835485,1529,1529,1529,1529,0
|
|
20240718,120500,57835485,1529,1529,1529,1529,0
|
|
20240718,120400,57835485,1529,1529,1529,1529,0
|
|
20240718,120300,57835485,1529,1529,1529,1529,0
|
|
20240718,120200,57835485,1529,1529,1529,1529,0
|
|
20240718,120100,57835485,1529,1529,1529,1529,0
|
|
20240718,120000,57835485,1529,1529,1529,1529,0
|
|
20240718,115900,57835485,1529,1529,1529,1529,0
|
|
20240718,115800,57835485,1529,1529,1529,1529,0
|
|
20240718,115700,57835485,1529,1529,1529,1529,0
|
|
20240718,115600,57835485,1529,1529,1529,1529,0
|
|
20240718,115500,57835485,1529,1529,1529,1529,0
|
|
20240718,115400,57835485,1529,1529,1529,1529,0
|
|
20240718,115300,57835485,1529,1529,1529,1529,0
|
|
20240718,115200,57835485,1529,1529,1529,1529,0
|
|
20240718,115100,57835485,1529,1529,1529,1529,0
|
|
20240718,115000,57835485,1529,1529,1529,1529,0
|
|
20240718,114900,57835485,1529,1529,1529,1529,0
|
|
20240718,114800,57835485,1529,1529,1529,1529,0
|
|
20240718,114700,57835485,1529,1529,1529,1529,0
|
|
20240718,114600,57835485,1529,1529,1529,1529,0
|
|
20240718,114500,57835485,1529,1529,1529,1529,0
|
|
20240718,114400,57835485,1529,1529,1529,1529,0
|
|
20240718,114300,57835485,1529,1529,1529,1529,0
|
|
20240718,114200,57835485,1529,1529,1529,1529,0
|
|
20240718,114100,57835485,1529,1529,1529,1529,0
|
|
20240718,114000,57835485,1529,1530,1530,1529,34
|
|
20240718,113900,57783477,1530,1530,1530,1530,50
|
|
20240718,113800,57706977,1530,1530,1530,1530,0
|
|
20240718,113700,57706977,1530,1530,1530,1530,30
|
|
20240718,113600,57661077,1533,1533,1533,1533,0
|
|
20240718,113500,57661077,1533,1533,1533,1533,0
|
|
20240718,113400,57661077,1533,1533,1533,1533,0
|
|
20240718,113300,57661077,1533,1533,1533,1533,0
|
|
20240718,113200,57661077,1533,1533,1533,1533,0
|
|
20240718,113100,57661077,1533,1533,1533,1533,1
|
|
20240718,113000,57659544,1530,1530,1530,1530,0
|
|
20240718,112900,57659544,1530,1530,1530,1530,0
|
|
20240718,112800,57659544,1530,1531,1531,1530,1300
|
|
20240718,112700,55669846,1531,1533,1533,1531,5
|
|
20240718,112600,55662187,1534,1534,1534,1534,86
|
|
20240718,112500,55530263,1534,1534,1534,1534,0
|
|
20240718,112400,55530263,1534,1534,1534,1534,20
|
|
20240718,112300,55499583,1534,1534,1534,1534,0
|
|
20240718,112200,55499583,1534,1534,1534,1534,12
|
|
20240718,112100,55481175,1533,1533,1533,1533,0
|
|
20240718,112000,55481175,1533,1533,1533,1533,0
|
|
20240718,111900,55481175,1533,1533,1533,1533,0
|
|
20240718,111800,55481175,1533,1533,1533,1533,2
|
|
20240718,111700,55478109,1534,1534,1534,1534,115
|
|
20240718,111600,55301699,1550,1550,1550,1550,0
|
|
20240718,111500,55301699,1550,1550,1550,1550,0
|
|
20240718,111400,55301699,1550,1550,1550,1550,0
|
|
20240718,111300,55301699,1550,1550,1550,1550,0
|
|
20240718,111200,55301699,1550,1550,1550,1550,0
|
|
20240718,111100,55301699,1550,1550,1550,1550,0
|
|
20240718,111000,55301699,1550,1550,1550,1550,0
|
|
20240718,110900,55301699,1550,1550,1550,1550,0
|
|
20240718,110800,55301699,1550,1550,1550,1550,0
|
|
20240718,110700,55301699,1550,1550,1550,1550,0
|
|
20240718,110600,55301699,1550,1550,1550,1550,0
|
|
20240718,110500,55301699,1550,1550,1550,1550,1
|
|
20240718,110400,55300149,1534,1550,1551,1534,33
|
|
20240718,110300,55249010,1534,1534,1534,1534,1
|
|
20240718,110200,55247476,1551,1551,1551,1551,1
|
|
20240718,110100,55245925,1551,1551,1551,1551,1
|
|
20240718,110000,55244374,1534,1534,1534,1534,0
|
|
20240718,105900,55244374,1534,1534,1534,1534,1
|
|
20240718,105800,55242840,1552,1552,1552,1552,2
|
|
20240718,105700,55239736,1534,1534,1534,1534,0
|
|
20240718,105600,55239736,1534,1533,1534,1533,2
|
|
20240718,105500,55236669,1520,1549,1555,1520,1647
|
|
20240718,105400,52688440,1549,1549,1549,1549,0
|
|
20240718,105300,52688440,1549,1549,1549,1549,0
|
|
20240718,105200,52688440,1549,1549,1549,1549,0
|
|
20240718,105100,52688440,1549,1549,1549,1549,0
|
|
20240718,105000,52688440,1549,1549,1549,1549,1
|
|
20240718,104900,52686891,1549,1549,1549,1549,668
|
|
20240718,104800,51652159,1547,1547,1547,1547,0
|
|
20240718,104700,51652159,1547,1547,1547,1547,0
|
|
20240718,104600,51652159,1547,1547,1547,1547,114
|
|
20240718,104500,51475801,1545,1545,1545,1545,0
|
|
20240718,104400,51475801,1545,1545,1545,1545,702
|
|
20240718,104300,50391211,1545,1545,1545,1545,0
|
|
20240718,104200,50391211,1545,1545,1545,1545,0
|
|
20240718,104100,50391211,1545,1545,1545,1545,0
|
|
20240718,104000,50391211,1545,1545,1545,1545,0
|
|
20240718,103900,50391211,1545,1545,1545,1545,0
|
|
20240718,103800,50391211,1545,1545,1545,1545,0
|
|
20240718,103700,50391211,1545,1537,1545,1537,43
|
|
20240718,103600,50325097,1537,1535,1537,1535,50
|
|
20240718,103500,50248341,1535,1535,1535,1535,0
|
|
20240718,103400,50248341,1535,1535,1535,1535,0
|
|
20240718,103300,50248341,1535,1528,1535,1528,502
|
|
20240718,103200,49481271,1535,1535,1535,1535,0
|
|
20240718,103100,49481271,1535,1535,1535,1535,72
|
|
20240718,103000,49370751,1537,1535,1537,1535,762
|
|
20240718,102900,48199601,1535,1535,1535,1535,47
|
|
20240718,102800,48127456,1537,1538,1538,1537,33
|
|
20240718,102700,48076714,1530,1528,1530,1527,472
|
|
20240718,102600,47355481,1527,1527,1527,1527,49
|
|
20240718,102500,47280658,1527,1527,1527,1527,0
|
|
20240718,102400,47280658,1527,1527,1527,1527,1
|
|
20240718,102300,47279131,1521,1521,1521,1521,0
|
|
20240718,102200,47279131,1521,1521,1521,1521,0
|
|
20240718,102100,47279131,1521,1521,1521,1521,0
|
|
20240718,102000,47279131,1521,1521,1521,1521,0
|
|
20240718,101900,47279131,1521,1521,1521,1521,0
|
|
20240718,101800,47279131,1521,1521,1521,1521,1
|
|
20240718,101700,47277610,1527,1527,1527,1527,0
|
|
20240718,101600,47277610,1527,1527,1527,1527,0
|
|
20240718,101500,47277610,1527,1527,1527,1527,0
|
|
20240718,101400,47277610,1527,1527,1527,1527,6
|
|
20240718,101300,47268448,1527,1527,1527,1527,59
|
|
20240718,101200,47178355,1527,1527,1527,1527,0
|
|
20240718,101100,47178355,1527,1527,1527,1527,40
|
|
20240718,101000,47117275,1520,1520,1520,1520,0
|
|
20240718,100900,47117275,1520,1521,1521,1520,300
|
|
20240718,100800,46661274,1520,1519,1520,1519,2640
|
|
20240718,100700,42648476,1519,1519,1519,1519,0
|
|
20240718,100600,42648476,1519,1519,1519,1519,0
|
|
20240718,100500,42648476,1519,1519,1519,1519,0
|
|
20240718,100400,42648476,1519,1519,1519,1519,0
|
|
20240718,100300,42648476,1519,1519,1519,1519,0
|
|
20240718,100200,42648476,1519,1519,1519,1519,57
|
|
20240718,100100,42561893,1519,1519,1519,1519,213
|
|
20240718,100000,42238346,1519,1518,1519,1518,87
|
|
20240718,095900,42106270,1518,1518,1518,1518,0
|
|
20240718,095800,42106270,1518,1518,1518,1518,9
|
|
20240718,095700,42092608,1518,1518,1518,1518,50
|
|
20240718,095600,42016708,1518,1513,1518,1511,7162
|
|
20240718,095500,31184877,1512,1513,1513,1512,18
|
|
20240718,095400,31157645,1513,1513,1513,1513,14
|
|
20240718,095300,31136463,1513,1513,1513,1513,3
|
|
20240718,095200,31131924,1512,1512,1512,1512,0
|
|
20240718,095100,31131924,1512,1512,1512,1512,0
|
|
20240718,095000,31131924,1512,1518,1518,1512,3644
|
|
20240718,094900,25610107,1519,1519,1519,1519,1
|
|
20240718,094800,25608588,1518,1518,1518,1518,142
|
|
20240718,094700,25393032,1516,1516,1516,1516,0
|
|
20240718,094600,25393032,1516,1516,1516,1516,72
|
|
20240718,094500,25283880,1519,1519,1519,1519,99
|
|
20240718,094400,25133499,1519,1519,1519,1519,0
|
|
20240718,094300,25133499,1519,1519,1519,1519,0
|
|
20240718,094200,25133499,1519,1519,1519,1519,0
|
|
20240718,094100,25133499,1519,1519,1519,1519,50
|
|
20240718,094000,25057549,1519,1519,1519,1519,0
|
|
20240718,093900,25057549,1519,1519,1519,1519,0
|
|
20240718,093800,25057549,1519,1519,1519,1519,30
|
|
20240718,093700,25011979,1514,1514,1514,1514,0
|
|
20240718,093600,25011979,1514,1514,1514,1514,0
|
|
20240718,093500,25011979,1514,1514,1514,1514,4
|
|
20240718,093400,25005923,1519,1519,1519,1519,1
|
|
20240718,093300,25004404,1513,1513,1513,1513,0
|
|
20240718,093200,25004404,1513,1513,1513,1513,1
|
|
20240718,093100,25002891,1520,1512,1520,1512,225
|
|
20240718,093000,24661307,1520,1520,1520,1520,0
|
|
20240718,092900,24661307,1520,1520,1520,1520,1
|
|
20240718,092800,24659787,1511,1511,1511,1511,0
|
|
20240718,092700,24659787,1511,1525,1525,1511,2
|
|
20240718,092600,24656751,1510,1512,1512,1510,86
|
|
20240718,092500,24526751,1510,1517,1517,1510,1369
|
|
20240718,092400,22453730,1517,1515,1517,1515,2
|
|
20240718,092300,22450698,1517,1517,1517,1517,1
|
|
20240718,092200,22449181,1514,1514,1514,1514,0
|
|
20240718,092100,22449181,1514,1517,1517,1514,105
|
|
20240718,092000,22290145,1517,1517,1517,1513,18
|
|
20240718,091900,22262843,1513,1528,1528,1513,1042
|
|
20240718,091800,20678730,1528,1528,1528,1528,0
|
|
20240718,091700,20678730,1528,1528,1528,1528,0
|
|
20240718,091600,20678730,1528,1521,1528,1521,4
|
|
20240718,091500,20672625,1521,1525,1525,1521,1333
|
|
20240718,091400,18639804,1529,1530,1530,1529,4
|
|
20240718,091300,18633685,1518,1518,1518,1518,0
|
|
20240718,091200,18633685,1518,1518,1518,1518,0
|
|
20240718,091100,18633685,1518,1522,1522,1518,649
|
|
20240718,091000,17647802,1521,1532,1532,1521,2918
|
|
20240718,090900,13179972,1532,1533,1533,1532,44
|
|
20240718,090800,13112560,1551,1551,1551,1551,0
|
|
20240718,090700,13112560,1551,1551,1551,1551,3
|
|
20240718,090600,13107907,1551,1532,1553,1532,594
|
|
20240718,090500,12197858,1554,1566,1567,1533,330
|
|
20240718,090400,11687466,1567,1545,1567,1533,230
|
|
20240718,090300,11330798,1574,1575,1575,1574,33
|
|
20240718,090200,11278854,1576,1573,1576,1573,2500
|
|
20240718,090100,7341959,1576,1576,1577,1576,3635
|
|
20240718,090000,1613180,1580,1580,1580,1580,1021
|