624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192100,95329889,1567,1567,1567,1567,990
|
|
20240913,192000,95329889,1567,1567,1567,1567,0
|
|
20240913,191900,95329889,1567,1567,1567,1567,0
|
|
20240913,191800,95329889,1567,1567,1567,1567,0
|
|
20240913,191700,95329889,1567,1567,1567,1567,0
|
|
20240913,191600,95329889,1567,1567,1567,1567,0
|
|
20240913,191500,95329889,1567,1567,1567,1567,0
|
|
20240913,191400,95329889,1567,1567,1567,1567,0
|
|
20240913,191300,95329889,1567,1567,1567,1567,0
|
|
20240913,191200,95329889,1567,1567,1567,1567,0
|
|
20240913,191100,95329889,1567,1567,1567,1567,0
|
|
20240913,191000,95329889,1567,1567,1567,1567,0
|
|
20240913,190900,95329889,1567,1567,1567,1567,0
|
|
20240913,190800,95329889,1567,1567,1567,1567,0
|
|
20240913,190700,95329889,1567,1567,1567,1567,0
|
|
20240913,190600,95329889,1567,1567,1567,1567,0
|
|
20240913,190500,95329889,1567,1567,1567,1567,0
|
|
20240913,190400,95329889,1567,1567,1567,1567,0
|
|
20240913,190300,95329889,1567,1567,1567,1567,0
|
|
20240913,190200,95329889,1567,1567,1567,1567,0
|
|
20240913,190100,95329889,1567,1567,1567,1567,0
|
|
20240913,190000,95329889,1567,1567,1567,1567,0
|
|
20240913,185900,95329889,1567,1567,1567,1567,0
|
|
20240913,185800,95329889,1567,1567,1567,1567,0
|
|
20240913,185700,95329889,1567,1567,1567,1567,0
|
|
20240913,185600,95329889,1567,1567,1567,1567,0
|
|
20240913,185500,95329889,1567,1567,1567,1567,0
|
|
20240913,185400,95329889,1567,1567,1567,1567,0
|
|
20240913,185300,95329889,1567,1567,1567,1567,0
|
|
20240913,185200,95329889,1567,1567,1567,1567,0
|
|
20240913,185100,95329889,1567,1567,1567,1567,990
|
|
20240913,185000,95329889,1567,1567,1567,1567,0
|
|
20240913,184900,95329889,1567,1567,1567,1567,0
|
|
20240913,184800,95329889,1567,1567,1567,1567,0
|
|
20240913,184700,95329889,1567,1567,1567,1567,0
|
|
20240913,184600,95329889,1567,1567,1567,1567,0
|
|
20240913,184500,95329889,1567,1567,1567,1567,0
|
|
20240913,184400,95329889,1567,1567,1567,1567,0
|
|
20240913,184300,95329889,1567,1567,1567,1567,0
|
|
20240913,184200,95329889,1567,1567,1567,1567,0
|
|
20240913,184100,95329889,1567,1567,1567,1567,0
|
|
20240913,184000,95329889,1567,1567,1567,1567,0
|
|
20240913,183900,95329889,1567,1567,1567,1567,0
|
|
20240913,183800,95329889,1567,1567,1567,1567,0
|
|
20240913,183700,95329889,1567,1567,1567,1567,0
|
|
20240913,183600,95329889,1567,1567,1567,1567,0
|
|
20240913,183500,95329889,1567,1567,1567,1567,0
|
|
20240913,183400,95329889,1567,1567,1567,1567,0
|
|
20240913,183300,95329889,1567,1567,1567,1567,0
|
|
20240913,183200,95329889,1567,1567,1567,1567,0
|
|
20240913,183100,95329889,1567,1567,1567,1567,0
|
|
20240913,183000,95329889,1567,1567,1567,1567,0
|
|
20240913,182900,95329889,1567,1567,1567,1567,0
|
|
20240913,182800,95329889,1567,1567,1567,1567,0
|
|
20240913,182700,95329889,1567,1567,1567,1567,0
|
|
20240913,182600,95329889,1567,1567,1567,1567,0
|
|
20240913,182500,95329889,1567,1567,1567,1567,0
|
|
20240913,182400,95329889,1567,1567,1567,1567,0
|
|
20240913,182300,95329889,1567,1567,1567,1567,0
|
|
20240913,182200,95329889,1567,1567,1567,1567,0
|
|
20240913,182100,95329889,1567,1567,1567,1567,990
|
|
20240913,182000,95329889,1567,1567,1567,1567,0
|
|
20240913,181900,95329889,1567,1567,1567,1567,0
|
|
20240913,181800,95329889,1567,1567,1567,1567,0
|
|
20240913,181700,95329889,1567,1567,1567,1567,0
|
|
20240913,181600,95329889,1567,1567,1567,1567,0
|
|
20240913,181500,95329889,1567,1567,1567,1567,0
|
|
20240913,181400,95329889,1567,1567,1567,1567,0
|
|
20240913,181300,95329889,1567,1567,1567,1567,0
|
|
20240913,181200,95329889,1567,1567,1567,1567,0
|
|
20240913,181100,95329889,1567,1567,1567,1567,0
|
|
20240913,181000,95329889,1567,1567,1567,1567,0
|
|
20240913,180900,95329889,1567,1567,1567,1567,0
|
|
20240913,180800,95329889,1567,1567,1567,1567,0
|
|
20240913,180700,95329889,1567,1567,1567,1567,0
|
|
20240913,180600,95329889,1567,1567,1567,1567,0
|
|
20240913,180500,95329889,1567,1567,1567,1567,0
|
|
20240913,180400,95329889,1567,1567,1567,1567,0
|
|
20240913,180300,95329889,1567,1567,1567,1567,0
|
|
20240913,180200,95329889,1567,1567,1567,1567,0
|
|
20240913,180100,95329889,1567,1567,1567,1567,0
|
|
20240913,180000,95329889,1567,1567,1567,1567,0
|
|
20240913,175900,95329889,1567,1567,1567,1567,0
|
|
20240913,175800,95329889,1567,1567,1567,1567,0
|
|
20240913,175700,95329889,1567,1567,1567,1567,0
|
|
20240913,175600,95329889,1567,1567,1567,1567,0
|
|
20240913,175500,95329889,1567,1567,1567,1567,0
|
|
20240913,175400,95329889,1567,1567,1567,1567,0
|
|
20240913,175300,95329889,1567,1567,1567,1567,0
|
|
20240913,175200,95329889,1567,1567,1567,1567,0
|
|
20240913,175100,95329889,1567,1567,1567,1567,990
|
|
20240913,175000,95329889,1567,1567,1567,1567,0
|
|
20240913,174900,95329889,1567,1567,1567,1567,0
|
|
20240913,174800,95329889,1567,1567,1567,1567,0
|
|
20240913,174700,95329889,1567,1567,1567,1567,0
|
|
20240913,174600,95329889,1567,1567,1567,1567,0
|
|
20240913,174500,95329889,1567,1567,1567,1567,0
|
|
20240913,174400,95329889,1567,1567,1567,1567,0
|
|
20240913,174300,95329889,1567,1567,1567,1567,0
|
|
20240913,174200,95329889,1567,1567,1567,1567,0
|
|
20240913,174100,95329889,1567,1567,1567,1567,0
|
|
20240913,174000,95329889,1567,1567,1567,1567,0
|
|
20240913,173900,95329889,1567,1567,1567,1567,0
|
|
20240913,173800,95329889,1567,1567,1567,1567,0
|
|
20240913,173700,95329889,1567,1567,1567,1567,0
|
|
20240913,173600,95329889,1567,1567,1567,1567,0
|
|
20240913,173500,95329889,1567,1567,1567,1567,0
|
|
20240913,173400,95329889,1567,1567,1567,1567,0
|
|
20240913,173300,95329889,1567,1567,1567,1567,0
|
|
20240913,173200,95329889,1567,1567,1567,1567,0
|
|
20240913,173100,95329889,1567,1567,1567,1567,0
|
|
20240913,173000,95329889,1567,1567,1567,1567,0
|
|
20240913,172900,95329889,1567,1567,1567,1567,0
|
|
20240913,172800,95329889,1567,1567,1567,1567,0
|
|
20240913,172700,95329889,1567,1567,1567,1567,0
|
|
20240913,172600,95329889,1567,1567,1567,1567,0
|
|
20240913,172500,95329889,1567,1567,1567,1567,0
|
|
20240913,172400,95329889,1567,1567,1567,1567,0
|
|
20240913,172300,95329889,1567,1567,1567,1567,0
|
|
20240913,172200,95329889,1567,1567,1567,1567,0
|
|
20240913,172100,95329889,1567,1567,1567,1567,990
|
|
20240913,172000,95329889,1567,1567,1567,1567,0
|
|
20240913,171900,95329889,1567,1567,1567,1567,0
|
|
20240913,171800,95329889,1567,1567,1567,1567,0
|
|
20240913,171700,95329889,1567,1567,1567,1567,0
|
|
20240913,171600,95329889,1567,1567,1567,1567,0
|
|
20240913,171500,95329889,1567,1567,1567,1567,0
|
|
20240913,171400,95329889,1567,1567,1567,1567,0
|
|
20240913,171300,95329889,1567,1567,1567,1567,0
|
|
20240913,171200,95329889,1567,1567,1567,1567,0
|
|
20240913,171100,95329889,1567,1567,1567,1567,0
|
|
20240913,171000,95329889,1567,1567,1567,1567,0
|
|
20240913,170900,95329889,1567,1567,1567,1567,0
|
|
20240913,170800,95329889,1567,1567,1567,1567,0
|
|
20240913,170700,95329889,1567,1567,1567,1567,0
|
|
20240913,170600,95329889,1567,1567,1567,1567,0
|
|
20240913,170500,95329889,1567,1567,1567,1567,0
|
|
20240913,170400,95329889,1567,1567,1567,1567,0
|
|
20240913,170300,95329889,1567,1567,1567,1567,0
|
|
20240913,170200,95329889,1567,1567,1567,1567,0
|
|
20240913,170100,95329889,1567,1567,1567,1567,0
|
|
20240913,170000,95329889,1567,1567,1567,1567,0
|
|
20240913,165900,95329889,1567,1567,1567,1567,0
|
|
20240913,165800,95329889,1567,1567,1567,1567,0
|
|
20240913,165700,95329889,1567,1567,1567,1567,0
|
|
20240913,165600,95329889,1567,1567,1567,1567,0
|
|
20240913,165500,95329889,1567,1567,1567,1567,0
|
|
20240913,165400,95329889,1567,1567,1567,1567,0
|
|
20240913,165300,95329889,1567,1567,1567,1567,0
|
|
20240913,165200,95329889,1567,1567,1567,1567,0
|
|
20240913,165100,95329889,1567,1567,1567,1567,990
|
|
20240913,165000,95329889,1567,1567,1567,1567,0
|
|
20240913,164900,95329889,1567,1567,1567,1567,0
|
|
20240913,164800,95329889,1567,1567,1567,1567,0
|
|
20240913,164700,95329889,1567,1567,1567,1567,0
|
|
20240913,164600,95329889,1567,1567,1567,1567,0
|
|
20240913,164500,95329889,1567,1567,1567,1567,0
|
|
20240913,164400,95329889,1567,1567,1567,1567,0
|
|
20240913,164300,95329889,1567,1567,1567,1567,0
|
|
20240913,164200,95329889,1567,1567,1567,1567,0
|
|
20240913,164100,95329889,1567,1567,1567,1567,0
|
|
20240913,164000,95329889,1567,1567,1567,1567,0
|
|
20240913,163900,95329889,1567,1567,1567,1567,0
|
|
20240913,163800,95329889,1567,1567,1567,1567,0
|
|
20240913,163700,95329889,1567,1567,1567,1567,0
|
|
20240913,163600,95329889,1567,1567,1567,1567,0
|
|
20240913,163500,95329889,1567,1567,1567,1567,0
|
|
20240913,163400,95329889,1567,1567,1567,1567,0
|
|
20240913,163300,95329889,1567,1567,1567,1567,0
|
|
20240913,163200,95329889,1567,1567,1567,1567,0
|
|
20240913,163100,95329889,1567,1567,1567,1567,0
|
|
20240913,163000,95329889,1567,1567,1567,1567,0
|
|
20240913,162900,95329889,1567,1567,1567,1567,0
|
|
20240913,162800,95329889,1567,1567,1567,1567,0
|
|
20240913,162700,95329889,1567,1567,1567,1567,0
|
|
20240913,162600,95329889,1567,1567,1567,1567,0
|
|
20240913,162500,95329889,1567,1567,1567,1567,0
|
|
20240913,162400,95329889,1567,1567,1567,1567,0
|
|
20240913,162300,95329889,1567,1567,1567,1567,0
|
|
20240913,162200,95329889,1567,1567,1567,1567,0
|
|
20240913,162100,95329889,1567,1567,1567,1567,990
|
|
20240913,162000,95329889,1567,1567,1567,1567,0
|
|
20240913,161900,95329889,1567,1567,1567,1567,0
|
|
20240913,161800,95329889,1567,1567,1567,1567,0
|
|
20240913,161700,95329889,1567,1567,1567,1567,0
|
|
20240913,161600,95329889,1567,1567,1567,1567,0
|
|
20240913,161500,95329889,1567,1567,1567,1567,0
|
|
20240913,161400,95329889,1567,1567,1567,1567,0
|
|
20240913,161300,95329889,1567,1567,1567,1567,0
|
|
20240913,161200,95329889,1567,1567,1567,1567,0
|
|
20240913,161100,95329889,1567,1567,1567,1567,0
|
|
20240913,161000,95329889,1567,1567,1567,1567,0
|
|
20240913,160900,95329889,1567,1567,1567,1567,0
|
|
20240913,160800,95329889,1567,1567,1567,1567,0
|
|
20240913,160700,95329889,1567,1567,1567,1567,0
|
|
20240913,160600,95329889,1567,1567,1567,1567,0
|
|
20240913,160500,95329889,1567,1567,1567,1567,0
|
|
20240913,160400,95329889,1567,1567,1567,1567,0
|
|
20240913,160300,95329889,1567,1567,1567,1567,0
|
|
20240913,160200,95329889,1567,1567,1567,1567,0
|
|
20240913,160100,95329889,1567,1567,1567,1567,0
|
|
20240913,160000,95329889,1567,1567,1567,1567,0
|
|
20240913,155900,95329889,1567,1567,1567,1567,0
|
|
20240913,155800,95329889,1567,1567,1567,1567,0
|
|
20240913,155700,95329889,1567,1567,1567,1567,0
|
|
20240913,155600,95329889,1567,1567,1567,1567,0
|
|
20240913,155500,95329889,1567,1567,1567,1567,0
|
|
20240913,155400,95329889,1567,1567,1567,1567,0
|
|
20240913,155300,95329889,1567,1567,1567,1567,0
|
|
20240913,155200,95329889,1567,1567,1567,1567,0
|
|
20240913,155100,95329889,1567,1567,1567,1567,990
|
|
20240913,155000,95329889,1567,1567,1567,1567,0
|
|
20240913,154900,95329889,1567,1567,1567,1567,0
|
|
20240913,154800,95329889,1567,1567,1567,1567,0
|
|
20240913,154700,95329889,1567,1567,1567,1567,0
|
|
20240913,154600,95329889,1567,1567,1567,1567,0
|
|
20240913,154500,95329889,1567,1567,1567,1567,0
|
|
20240913,154400,95329889,1567,1567,1567,1567,0
|
|
20240913,154300,95329889,1567,1567,1567,1567,0
|
|
20240913,154200,95329889,1567,1567,1567,1567,0
|
|
20240913,154100,95329889,1567,1567,1567,1567,0
|
|
20240913,154000,95329889,1567,1567,1567,1567,0
|
|
20240913,153900,95329889,1567,1567,1567,1567,0
|
|
20240913,153800,95329889,1567,1567,1567,1567,0
|
|
20240913,153700,95329889,1567,1567,1567,1567,0
|
|
20240913,153600,95329889,1567,1567,1567,1567,0
|
|
20240913,153500,95329889,1567,1567,1567,1567,0
|
|
20240913,153400,95329889,1567,1567,1567,1567,0
|
|
20240913,153300,95329889,1567,1567,1567,1567,0
|
|
20240913,153200,95329889,1567,1567,1567,1567,0
|
|
20240913,153100,95329889,1567,1567,1567,1567,0
|
|
20240913,153000,95329889,1567,1567,1567,1567,990
|
|
20240913,152900,93778559,1568,1568,1568,1568,0
|
|
20240913,152800,93778559,1568,1568,1568,1568,0
|
|
20240913,152700,93778559,1568,1568,1568,1568,0
|
|
20240913,152600,93778559,1568,1568,1568,1568,0
|
|
20240913,152500,93778559,1568,1568,1568,1568,0
|
|
20240913,152400,93778559,1568,1568,1568,1568,0
|
|
20240913,152300,93778559,1568,1568,1568,1568,0
|
|
20240913,152200,93778559,1568,1568,1568,1568,0
|
|
20240913,152100,93778559,1568,1568,1568,1568,0
|
|
20240913,152000,93778559,1568,1568,1568,1568,0
|
|
20240913,151900,93778559,1568,1568,1568,1568,0
|
|
20240913,151800,93778559,1568,1568,1568,1568,0
|
|
20240913,151700,93778559,1568,1568,1568,1568,0
|
|
20240913,151600,93778559,1568,1568,1568,1568,0
|
|
20240913,151500,93778559,1568,1568,1568,1568,0
|
|
20240913,151400,93778559,1568,1544,1568,1544,2
|
|
20240913,151300,93775447,1569,1569,1569,1569,130
|
|
20240913,151200,93571477,1569,1544,1569,1544,2
|
|
20240913,151100,93568364,1569,1569,1569,1569,0
|
|
20240913,151000,93568364,1569,1569,1569,1569,0
|
|
20240913,150900,93568364,1569,1569,1569,1569,0
|
|
20240913,150800,93568364,1569,1569,1569,1569,0
|
|
20240913,150700,93568364,1569,1569,1569,1569,0
|
|
20240913,150600,93568364,1569,1569,1569,1569,0
|
|
20240913,150500,93568364,1569,1544,1569,1544,8
|
|
20240913,150400,93555987,1569,1569,1569,1569,13
|
|
20240913,150300,93535590,1569,1569,1569,1569,0
|
|
20240913,150200,93535590,1569,1568,1569,1568,16
|
|
20240913,150100,93510501,1569,1569,1569,1569,0
|
|
20240913,150000,93510501,1569,1569,1569,1569,6
|
|
20240913,145900,93501087,1569,1569,1569,1569,20
|
|
20240913,145800,93469707,1569,1569,1569,1569,0
|
|
20240913,145700,93469707,1569,1569,1569,1569,0
|
|
20240913,145600,93469707,1569,1569,1569,1569,10
|
|
20240913,145500,93454017,1569,1569,1569,1569,0
|
|
20240913,145400,93454017,1569,1569,1569,1569,0
|
|
20240913,145300,93454017,1569,1569,1569,1569,0
|
|
20240913,145200,93454017,1569,1569,1569,1544,4
|
|
20240913,145100,93447766,1570,1570,1570,1570,0
|
|
20240913,145000,93447766,1570,1570,1570,1570,0
|
|
20240913,144900,93447766,1570,1544,1570,1544,2
|
|
20240913,144800,93444652,1570,1544,1570,1544,2
|
|
20240913,144700,93441538,1571,1571,1571,1544,4
|
|
20240913,144600,93435281,1571,1571,1571,1571,2
|
|
20240913,144500,93432139,1572,1572,1572,1572,0
|
|
20240913,144400,93432139,1572,1572,1572,1572,0
|
|
20240913,144300,93432139,1572,1572,1572,1572,0
|
|
20240913,144200,93432139,1572,1572,1572,1572,0
|
|
20240913,144100,93432139,1572,1572,1572,1572,0
|
|
20240913,144000,93432139,1572,1572,1572,1572,0
|
|
20240913,143900,93432139,1572,1572,1572,1572,0
|
|
20240913,143800,93432139,1572,1572,1572,1572,0
|
|
20240913,143700,93432139,1572,1572,1572,1572,0
|
|
20240913,143600,93432139,1572,1572,1572,1572,0
|
|
20240913,143500,93432139,1572,1559,1572,1559,125
|
|
20240913,143400,93237225,1559,1559,1559,1559,0
|
|
20240913,143300,93237225,1559,1559,1559,1559,55
|
|
20240913,143200,93151480,1559,1559,1559,1559,0
|
|
20240913,143100,93151480,1559,1555,1559,1555,557
|
|
20240913,143000,92285337,1555,1555,1555,1555,0
|
|
20240913,142900,92285337,1555,1547,1555,1547,993
|
|
20240913,142800,90749158,1547,1545,1547,1545,501
|
|
20240913,142700,89975109,1545,1545,1545,1545,0
|
|
20240913,142600,89975109,1545,1545,1545,1545,0
|
|
20240913,142500,89975109,1545,1545,1545,1545,0
|
|
20240913,142400,89975109,1545,1545,1545,1545,0
|
|
20240913,142300,89975109,1545,1545,1545,1545,0
|
|
20240913,142200,89975109,1545,1545,1545,1545,0
|
|
20240913,142100,89975109,1545,1545,1545,1545,0
|
|
20240913,142000,89975109,1545,1545,1545,1545,0
|
|
20240913,141900,89975109,1545,1545,1545,1545,0
|
|
20240913,141800,89975109,1545,1545,1545,1545,0
|
|
20240913,141700,89975109,1545,1545,1545,1545,0
|
|
20240913,141600,89975109,1545,1545,1545,1545,0
|
|
20240913,141500,89975109,1545,1545,1545,1545,0
|
|
20240913,141400,89975109,1545,1545,1545,1545,0
|
|
20240913,141300,89975109,1545,1545,1545,1545,1
|
|
20240913,141200,89973564,1545,1545,1545,1545,0
|
|
20240913,141100,89973564,1545,1545,1545,1545,0
|
|
20240913,141000,89973564,1545,1541,1545,1541,10
|
|
20240913,140900,89958150,1541,1539,1541,1539,3662
|
|
20240913,140800,84318818,1540,1540,1540,1540,0
|
|
20240913,140700,84318818,1540,1540,1540,1540,0
|
|
20240913,140600,84318818,1540,1540,1540,1540,0
|
|
20240913,140500,84318818,1540,1540,1540,1540,0
|
|
20240913,140400,84318818,1540,1540,1540,1540,0
|
|
20240913,140300,84318818,1540,1540,1540,1540,0
|
|
20240913,140200,84318818,1540,1540,1540,1540,0
|
|
20240913,140100,84318818,1540,1540,1540,1540,0
|
|
20240913,140000,84318818,1540,1540,1540,1540,0
|
|
20240913,135900,84318818,1540,1540,1540,1540,0
|
|
20240913,135800,84318818,1540,1540,1540,1540,0
|
|
20240913,135700,84318818,1540,1540,1540,1540,0
|
|
20240913,135600,84318818,1540,1539,1540,1539,2
|
|
20240913,135500,84315739,1524,1524,1524,1524,0
|
|
20240913,135400,84315739,1524,1524,1524,1524,0
|
|
20240913,135300,84315739,1524,1524,1524,1524,0
|
|
20240913,135200,84315739,1524,1524,1524,1524,1
|
|
20240913,135100,84314215,1540,1540,1540,1540,0
|
|
20240913,135000,84314215,1540,1540,1540,1540,0
|
|
20240913,134900,84314215,1540,1540,1540,1540,0
|
|
20240913,134800,84314215,1540,1540,1540,1540,0
|
|
20240913,134700,84314215,1540,1540,1540,1540,0
|
|
20240913,134600,84314215,1540,1540,1540,1540,0
|
|
20240913,134500,84314215,1540,1540,1540,1540,833
|
|
20240913,134400,83031395,1541,1541,1541,1541,0
|
|
20240913,134300,83031395,1541,1541,1541,1541,0
|
|
20240913,134200,83031395,1541,1541,1541,1541,0
|
|
20240913,134100,83031395,1541,1541,1541,1541,0
|
|
20240913,134000,83031395,1541,1541,1541,1541,0
|
|
20240913,133900,83031395,1541,1541,1541,1541,0
|
|
20240913,133800,83031395,1541,1541,1541,1541,0
|
|
20240913,133700,83031395,1541,1541,1541,1541,0
|
|
20240913,133600,83031395,1541,1541,1541,1541,0
|
|
20240913,133500,83031395,1541,1541,1541,1541,0
|
|
20240913,133400,83031395,1541,1539,1541,1539,36
|
|
20240913,133300,82975955,1516,1526,1526,1516,587
|
|
20240913,133200,82083090,1541,1541,1541,1541,0
|
|
20240913,133100,82083090,1541,1541,1541,1541,0
|
|
20240913,133000,82083090,1541,1541,1542,1541,438
|
|
20240913,132900,81408131,1541,1541,1541,1541,0
|
|
20240913,132800,81408131,1541,1541,1541,1541,563
|
|
20240913,132700,80540548,1545,1545,1545,1545,0
|
|
20240913,132600,80540548,1545,1545,1545,1545,1
|
|
20240913,132500,80539003,1530,1545,1545,1530,448
|
|
20240913,132400,79853503,1545,1545,1545,1545,0
|
|
20240913,132300,79853503,1545,1545,1545,1545,0
|
|
20240913,132200,79853503,1545,1545,1545,1545,0
|
|
20240913,132100,79853503,1545,1545,1545,1545,0
|
|
20240913,132000,79853503,1545,1545,1545,1545,0
|
|
20240913,131900,79853503,1545,1545,1545,1545,5
|
|
20240913,131800,79845778,1547,1547,1547,1547,0
|
|
20240913,131700,79845778,1547,1547,1547,1547,0
|
|
20240913,131600,79845778,1547,1547,1547,1547,0
|
|
20240913,131500,79845778,1547,1534,1547,1534,2
|
|
20240913,131400,79842697,1534,1534,1534,1534,1228
|
|
20240913,131300,77958945,1534,1547,1547,1534,2054
|
|
20240913,131200,74807644,1535,1543,1543,1535,1000
|
|
20240913,131100,73271176,1547,1547,1547,1547,0
|
|
20240913,131000,73271176,1547,1543,1547,1543,6
|
|
20240913,130900,73261914,1547,1557,1557,1547,19
|
|
20240913,130800,73232361,1559,1559,1559,1559,0
|
|
20240913,130700,73232361,1559,1559,1559,1559,0
|
|
20240913,130600,73232361,1559,1559,1559,1559,0
|
|
20240913,130500,73232361,1559,1557,1559,1557,19
|
|
20240913,130400,73202776,1559,1559,1559,1559,0
|
|
20240913,130300,73202776,1559,1559,1559,1558,5
|
|
20240913,130200,73194983,1559,1559,1559,1559,8
|
|
20240913,130100,73182511,1573,1573,1573,1573,0
|
|
20240913,130000,73182511,1573,1573,1573,1573,0
|
|
20240913,125900,73182511,1573,1573,1573,1573,0
|
|
20240913,125800,73182511,1573,1573,1573,1573,1
|
|
20240913,125700,73180938,1572,1572,1572,1572,0
|
|
20240913,125600,73180938,1572,1572,1572,1572,1
|
|
20240913,125500,73179366,1573,1573,1573,1573,0
|
|
20240913,125400,73179366,1573,1573,1573,1573,0
|
|
20240913,125300,73179366,1573,1573,1573,1573,0
|
|
20240913,125200,73179366,1573,1573,1573,1573,0
|
|
20240913,125100,73179366,1573,1573,1573,1573,1
|
|
20240913,125000,73177793,1573,1572,1573,1572,5
|
|
20240913,124900,73169932,1573,1557,1573,1557,19
|
|
20240913,124800,73140122,1574,1574,1574,1574,0
|
|
20240913,124700,73140122,1574,1574,1574,1574,0
|
|
20240913,124600,73140122,1574,1574,1574,1574,34
|
|
20240913,124500,73086606,1574,1565,1574,1547,1021
|
|
20240913,124400,71500504,1566,1590,1590,1565,340
|
|
20240913,124300,70965678,1590,1582,1602,1581,4110
|
|
20240913,124200,64466805,1602,1597,1603,1582,300
|
|
20240913,124100,63988869,1597,1589,1597,1582,801
|
|
20240913,124000,62720748,1613,1613,1613,1613,0
|
|
20240913,123900,62720748,1613,1622,1625,1583,1508
|
|
20240913,123800,60313155,1608,1606,1621,1606,2737
|
|
20240913,123700,55893433,1607,1606,1607,1606,3282
|
|
20240913,123600,50619759,1607,1607,1607,1607,293
|
|
20240913,123500,50148908,1610,1590,1610,1590,1234
|
|
20240913,123400,48175228,1590,1574,1590,1574,2964
|
|
20240913,123300,43485799,1559,1559,1559,1559,350
|
|
20240913,123200,42940149,1574,1574,1574,1574,0
|
|
20240913,123100,42940149,1574,1559,1574,1559,93
|
|
20240913,123000,42795147,1559,1560,1560,1559,78
|
|
20240913,122900,42673519,1559,1559,1559,1559,0
|
|
20240913,122800,42673519,1559,1559,1559,1559,235
|
|
20240913,122700,42307154,1559,1559,1559,1559,0
|
|
20240913,122600,42307154,1559,1559,1559,1559,0
|
|
20240913,122500,42307154,1559,1559,1559,1559,0
|
|
20240913,122400,42307154,1559,1559,1559,1559,0
|
|
20240913,122300,42307154,1559,1559,1559,1559,0
|
|
20240913,122200,42307154,1559,1559,1559,1559,0
|
|
20240913,122100,42307154,1559,1559,1559,1559,1
|
|
20240913,122000,42305595,1559,1559,1559,1559,68
|
|
20240913,121900,42199583,1559,1559,1559,1559,281
|
|
20240913,121800,41761504,1582,1582,1582,1582,0
|
|
20240913,121700,41761504,1582,1582,1582,1582,0
|
|
20240913,121600,41761504,1582,1582,1582,1582,0
|
|
20240913,121500,41761504,1582,1582,1582,1582,0
|
|
20240913,121400,41761504,1582,1582,1582,1582,0
|
|
20240913,121300,41761504,1582,1582,1582,1582,0
|
|
20240913,121200,41761504,1582,1580,1582,1580,405
|
|
20240913,121100,41121223,1580,1580,1580,1580,1
|
|
20240913,121000,41119643,1582,1582,1582,1582,0
|
|
20240913,120900,41119643,1582,1582,1582,1582,1
|
|
20240913,120800,41118061,1582,1582,1582,1582,0
|
|
20240913,120700,41118061,1582,1582,1582,1582,0
|
|
20240913,120600,41118061,1582,1582,1582,1582,0
|
|
20240913,120500,41118061,1582,1581,1582,1581,369
|
|
20240913,120400,40534666,1581,1581,1581,1581,43
|
|
20240913,120300,40466683,1582,1582,1582,1582,0
|
|
20240913,120200,40466683,1582,1582,1582,1581,336
|
|
20240913,120100,39935330,1543,1549,1587,1543,597
|
|
20240913,120000,39006044,1549,1540,1549,1540,130
|
|
20240913,115900,38805587,1540,1540,1540,1540,0
|
|
20240913,115800,38805587,1540,1540,1540,1540,0
|
|
20240913,115700,38805587,1540,1533,1540,1533,3373
|
|
20240913,115600,33631674,1533,1533,1533,1533,0
|
|
20240913,115500,33631674,1533,1505,1533,1505,4
|
|
20240913,115400,33625575,1533,1533,1533,1533,0
|
|
20240913,115300,33625575,1533,1533,1533,1533,0
|
|
20240913,115200,33625575,1533,1533,1533,1533,0
|
|
20240913,115100,33625575,1533,1533,1533,1533,0
|
|
20240913,115000,33625575,1533,1533,1533,1533,0
|
|
20240913,114900,33625575,1533,1505,1533,1505,3
|
|
20240913,114800,33621009,1533,1533,1533,1533,0
|
|
20240913,114700,33621009,1533,1533,1533,1533,0
|
|
20240913,114600,33621009,1533,1533,1533,1533,0
|
|
20240913,114500,33621009,1533,1520,1533,1520,50
|
|
20240913,114400,33544909,1520,1520,1520,1520,1
|
|
20240913,114300,33543389,1500,1500,1500,1500,1
|
|
20240913,114200,33541889,1520,1520,1520,1520,0
|
|
20240913,114100,33541889,1520,1520,1520,1520,0
|
|
20240913,114000,33541889,1520,1520,1520,1520,0
|
|
20240913,113900,33541889,1520,1520,1520,1520,0
|
|
20240913,113800,33541889,1520,1520,1520,1520,1
|
|
20240913,113700,33540369,1500,1500,1500,1500,1
|
|
20240913,113600,33538869,1520,1520,1520,1520,0
|
|
20240913,113500,33538869,1520,1520,1520,1520,0
|
|
20240913,113400,33538869,1520,1520,1520,1520,0
|
|
20240913,113300,33538869,1520,1520,1520,1520,1
|
|
20240913,113200,33537349,1500,1500,1500,1500,0
|
|
20240913,113100,33537349,1500,1500,1500,1500,1
|
|
20240913,113000,33535849,1520,1520,1520,1520,0
|
|
20240913,112900,33535849,1520,1520,1520,1520,0
|
|
20240913,112800,33535849,1520,1519,1520,1519,3
|
|
20240913,112700,33531290,1499,1499,1499,1499,0
|
|
20240913,112600,33531290,1499,1499,1499,1499,1
|
|
20240913,112500,33529791,1520,1520,1520,1520,1
|
|
20240913,112400,33528271,1498,1498,1498,1498,1
|
|
20240913,112300,33526773,1520,1520,1520,1520,952
|
|
20240913,112200,32079733,1520,1533,1533,1520,93
|
|
20240913,112100,31937463,1532,1532,1532,1532,110
|
|
20240913,112000,31768943,1522,1522,1522,1522,1
|
|
20240913,111900,31767421,1532,1532,1532,1532,0
|
|
20240913,111800,31767421,1532,1532,1532,1532,0
|
|
20240913,111700,31767421,1532,1532,1532,1532,0
|
|
20240913,111600,31767421,1532,1532,1532,1532,0
|
|
20240913,111500,31767421,1532,1532,1532,1532,1
|
|
20240913,111400,31765889,1522,1522,1522,1522,1
|
|
20240913,111300,31764367,1533,1533,1533,1533,0
|
|
20240913,111200,31764367,1533,1533,1533,1533,0
|
|
20240913,111100,31764367,1533,1533,1533,1533,0
|
|
20240913,111000,31764367,1533,1533,1533,1533,0
|
|
20240913,110900,31764367,1533,1527,1533,1527,2
|
|
20240913,110800,31761307,1534,1534,1534,1534,0
|
|
20240913,110700,31761307,1534,1534,1534,1534,0
|
|
20240913,110600,31761307,1534,1534,1534,1534,0
|
|
20240913,110500,31761307,1534,1534,1534,1534,0
|
|
20240913,110400,31761307,1534,1534,1534,1534,1
|
|
20240913,110300,31759773,1527,1534,1534,1527,2
|
|
20240913,110200,31756712,1534,1534,1534,1534,0
|
|
20240913,110100,31756712,1534,1534,1534,1534,0
|
|
20240913,110000,31756712,1534,1534,1534,1534,0
|
|
20240913,105900,31756712,1534,1534,1534,1534,0
|
|
20240913,105800,31756712,1534,1529,1534,1529,4
|
|
20240913,105700,31750582,1534,1534,1534,1534,0
|
|
20240913,105600,31750582,1534,1534,1534,1534,0
|
|
20240913,105500,31750582,1534,1534,1534,1534,0
|
|
20240913,105400,31750582,1534,1534,1534,1534,0
|
|
20240913,105300,31750582,1534,1534,1534,1534,0
|
|
20240913,105200,31750582,1534,1529,1534,1529,3
|
|
20240913,105100,31745985,1534,1534,1534,1534,0
|
|
20240913,105000,31745985,1534,1527,1534,1527,385
|
|
20240913,104900,31156157,1526,1521,1526,1521,7607
|
|
20240913,104800,19579980,1521,1521,1521,1521,0
|
|
20240913,104700,19579980,1521,1520,1521,1520,19
|
|
20240913,104600,19551098,1520,1518,1521,1518,1447
|
|
20240913,104500,17352665,1519,1519,1519,1519,0
|
|
20240913,104400,17352665,1519,1519,1519,1519,0
|
|
20240913,104300,17352665,1519,1516,1519,1516,148
|
|
20240913,104200,17128257,1516,1516,1516,1516,1
|
|
20240913,104100,17126741,1499,1499,1499,1499,1
|
|
20240913,104000,17125242,1518,1518,1518,1518,0
|
|
20240913,103900,17125242,1518,1518,1518,1518,0
|
|
20240913,103800,17125242,1518,1509,1518,1509,10
|
|
20240913,103700,17110107,1508,1507,1508,1507,3323
|
|
20240913,103600,12099355,1497,1497,1497,1497,0
|
|
20240913,103500,12099355,1497,1507,1507,1497,2
|
|
20240913,103400,12096351,1497,1497,1497,1497,0
|
|
20240913,103300,12096351,1497,1497,1497,1497,0
|
|
20240913,103200,12096351,1497,1497,1497,1497,0
|
|
20240913,103100,12096351,1497,1497,1497,1497,0
|
|
20240913,103000,12096351,1497,1497,1497,1497,0
|
|
20240913,102900,12096351,1497,1497,1497,1497,1
|
|
20240913,102800,12094854,1507,1507,1507,1507,0
|
|
20240913,102700,12094854,1507,1507,1507,1507,0
|
|
20240913,102600,12094854,1507,1507,1507,1507,0
|
|
20240913,102500,12094854,1507,1507,1507,1507,1
|
|
20240913,102400,12093347,1497,1497,1497,1497,0
|
|
20240913,102300,12093347,1497,1497,1497,1497,1
|
|
20240913,102200,12091850,1507,1507,1507,1507,0
|
|
20240913,102100,12091850,1507,1507,1507,1507,0
|
|
20240913,102000,12091850,1507,1507,1507,1507,0
|
|
20240913,101900,12091850,1507,1507,1507,1507,1
|
|
20240913,101800,12090343,1497,1497,1497,1497,1
|
|
20240913,101700,12088846,1507,1507,1507,1507,0
|
|
20240913,101600,12088846,1507,1507,1507,1507,0
|
|
20240913,101500,12088846,1507,1507,1507,1507,0
|
|
20240913,101400,12088846,1507,1507,1507,1507,0
|
|
20240913,101300,12088846,1507,1507,1507,1507,1
|
|
20240913,101200,12087339,1498,1498,1498,1498,1
|
|
20240913,101100,12085841,1507,1507,1507,1507,0
|
|
20240913,101000,12085841,1507,1507,1507,1507,0
|
|
20240913,100900,12085841,1507,1507,1507,1507,1
|
|
20240913,100800,12084334,1498,1498,1498,1498,0
|
|
20240913,100700,12084334,1498,1498,1498,1498,0
|
|
20240913,100600,12084334,1498,1498,1498,1498,2
|
|
20240913,100500,12081338,1507,1507,1507,1507,0
|
|
20240913,100400,12081338,1507,1507,1507,1507,0
|
|
20240913,100300,12081338,1507,1507,1507,1507,0
|
|
20240913,100200,12081338,1507,1507,1507,1507,1
|
|
20240913,100100,12079831,1498,1498,1498,1498,2
|
|
20240913,100000,12076835,1508,1508,1508,1508,0
|
|
20240913,095900,12076835,1508,1508,1508,1508,4
|
|
20240913,095800,12070803,1508,1508,1508,1508,0
|
|
20240913,095700,12070803,1508,1508,1508,1508,0
|
|
20240913,095600,12070803,1508,1507,1508,1507,35
|
|
20240913,095500,12018053,1499,1499,1499,1499,2
|
|
20240913,095400,12015055,1509,1509,1509,1509,0
|
|
20240913,095300,12015055,1509,1509,1509,1509,0
|
|
20240913,095200,12015055,1509,1509,1509,1509,1
|
|
20240913,095100,12013546,1499,1499,1499,1499,0
|
|
20240913,095000,12013546,1499,1499,1499,1499,2
|
|
20240913,094900,12010548,1509,1509,1509,1509,1
|
|
20240913,094800,12009039,1499,1499,1499,1499,0
|
|
20240913,094700,12009039,1499,1499,1499,1499,1
|
|
20240913,094600,12007540,1509,1509,1509,1509,0
|
|
20240913,094500,12007540,1509,1509,1509,1509,1
|
|
20240913,094400,12006031,1494,1494,1494,1494,2
|
|
20240913,094300,12003043,1509,1509,1509,1509,0
|
|
20240913,094200,12003043,1509,1509,1509,1509,0
|
|
20240913,094100,12003043,1509,1509,1509,1509,0
|
|
20240913,094000,12003043,1509,1509,1509,1509,0
|
|
20240913,093900,12003043,1509,1509,1509,1509,3
|
|
20240913,093800,11998516,1501,1501,1501,1501,28
|
|
20240913,093700,11956488,1519,1519,1519,1519,0
|
|
20240913,093600,11956488,1519,1518,1519,1518,2
|
|
20240913,093500,11953451,1497,1497,1497,1497,0
|
|
20240913,093400,11953451,1497,1497,1497,1497,0
|
|
20240913,093300,11953451,1497,1498,1498,1497,2
|
|
20240913,093200,11950456,1519,1519,1519,1519,0
|
|
20240913,093100,11950456,1519,1519,1519,1519,0
|
|
20240913,093000,11950456,1519,1519,1519,1519,0
|
|
20240913,092900,11950456,1519,1519,1519,1519,0
|
|
20240913,092800,11950456,1519,1518,1519,1518,3
|
|
20240913,092700,11945901,1495,1495,1495,1495,2
|
|
20240913,092600,11942911,1520,1520,1520,1520,0
|
|
20240913,092500,11942911,1520,1520,1520,1520,0
|
|
20240913,092400,11942911,1520,1519,1520,1519,2
|
|
20240913,092300,11939872,1520,1501,1520,1501,5
|
|
20240913,092200,11932305,1495,1495,1495,1495,0
|
|
20240913,092100,11932305,1495,1495,1495,1495,2
|
|
20240913,092000,11929315,1520,1520,1520,1520,0
|
|
20240913,091900,11929315,1520,1520,1520,1520,0
|
|
20240913,091800,11929315,1520,1520,1520,1520,0
|
|
20240913,091700,11929315,1520,1520,1520,1520,0
|
|
20240913,091600,11929315,1520,1521,1521,1490,42
|
|
20240913,091500,11865551,1521,1502,1521,1502,6604
|
|
20240913,091400,1879778,1500,1500,1500,1500,0
|
|
20240913,091300,1879778,1500,1500,1500,1500,1
|
|
20240913,091200,1878278,1486,1486,1486,1486,188
|
|
20240913,091100,1598910,1507,1507,1507,1507,0
|
|
20240913,091000,1598910,1507,1488,1507,1488,3
|
|
20240913,090900,1594427,1507,1507,1507,1507,0
|
|
20240913,090800,1594427,1507,1507,1507,1507,0
|
|
20240913,090700,1594427,1507,1507,1507,1507,0
|
|
20240913,090600,1594427,1507,1507,1507,1507,0
|
|
20240913,090500,1594427,1507,1507,1507,1507,2
|
|
20240913,090400,1591413,1508,1500,1508,1500,160
|
|
20240913,090300,1351397,1497,1497,1497,1497,100
|
|
20240913,090200,1201697,1497,1497,1497,1497,0
|
|
20240913,090100,1201697,1497,1497,1497,1497,23
|
|
20240913,090000,1167266,1497,1497,1497,1497,540
|