645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194200,130131728,1685,1685,1685,1685,1175
|
|
20240909,194100,130131728,1685,1685,1685,1685,0
|
|
20240909,194000,130131728,1685,1685,1685,1685,0
|
|
20240909,193900,130131728,1685,1685,1685,1685,0
|
|
20240909,193800,130131728,1685,1685,1685,1685,0
|
|
20240909,193700,130131728,1685,1685,1685,1685,0
|
|
20240909,193600,130131728,1685,1685,1685,1685,0
|
|
20240909,193500,130131728,1685,1685,1685,1685,0
|
|
20240909,193400,130131728,1685,1685,1685,1685,0
|
|
20240909,193300,130131728,1685,1685,1685,1685,0
|
|
20240909,193200,130131728,1685,1685,1685,1685,0
|
|
20240909,193100,130131728,1685,1685,1685,1685,0
|
|
20240909,193000,130131728,1685,1685,1685,1685,0
|
|
20240909,192900,130131728,1685,1685,1685,1685,0
|
|
20240909,192800,130131728,1685,1685,1685,1685,0
|
|
20240909,192700,130131728,1685,1685,1685,1685,0
|
|
20240909,192600,130131728,1685,1685,1685,1685,0
|
|
20240909,192500,130131728,1685,1685,1685,1685,0
|
|
20240909,192400,130131728,1685,1685,1685,1685,0
|
|
20240909,192300,130131728,1685,1685,1685,1685,0
|
|
20240909,192200,130131728,1685,1685,1685,1685,0
|
|
20240909,192100,130131728,1685,1685,1685,1685,0
|
|
20240909,192000,130131728,1685,1685,1685,1685,0
|
|
20240909,191900,130131728,1685,1685,1685,1685,0
|
|
20240909,191800,130131728,1685,1685,1685,1685,0
|
|
20240909,191700,130131728,1685,1685,1685,1685,0
|
|
20240909,191600,130131728,1685,1685,1685,1685,0
|
|
20240909,191500,130131728,1685,1685,1685,1685,0
|
|
20240909,191400,130131728,1685,1685,1685,1685,0
|
|
20240909,191300,130131728,1685,1685,1685,1685,0
|
|
20240909,191200,130131728,1685,1685,1685,1685,1175
|
|
20240909,191100,130131728,1685,1685,1685,1685,0
|
|
20240909,191000,130131728,1685,1685,1685,1685,0
|
|
20240909,190900,130131728,1685,1685,1685,1685,0
|
|
20240909,190800,130131728,1685,1685,1685,1685,0
|
|
20240909,190700,130131728,1685,1685,1685,1685,0
|
|
20240909,190600,130131728,1685,1685,1685,1685,0
|
|
20240909,190500,130131728,1685,1685,1685,1685,0
|
|
20240909,190400,130131728,1685,1685,1685,1685,0
|
|
20240909,190300,130131728,1685,1685,1685,1685,0
|
|
20240909,190200,130131728,1685,1685,1685,1685,0
|
|
20240909,190100,130131728,1685,1685,1685,1685,0
|
|
20240909,190000,130131728,1685,1685,1685,1685,0
|
|
20240909,185900,130131728,1685,1685,1685,1685,0
|
|
20240909,185800,130131728,1685,1685,1685,1685,0
|
|
20240909,185700,130131728,1685,1685,1685,1685,0
|
|
20240909,185600,130131728,1685,1685,1685,1685,0
|
|
20240909,185500,130131728,1685,1685,1685,1685,0
|
|
20240909,185400,130131728,1685,1685,1685,1685,0
|
|
20240909,185300,130131728,1685,1685,1685,1685,0
|
|
20240909,185200,130131728,1685,1685,1685,1685,0
|
|
20240909,185100,130131728,1685,1685,1685,1685,0
|
|
20240909,185000,130131728,1685,1685,1685,1685,0
|
|
20240909,184900,130131728,1685,1685,1685,1685,0
|
|
20240909,184800,130131728,1685,1685,1685,1685,0
|
|
20240909,184700,130131728,1685,1685,1685,1685,0
|
|
20240909,184600,130131728,1685,1685,1685,1685,0
|
|
20240909,184500,130131728,1685,1685,1685,1685,0
|
|
20240909,184400,130131728,1685,1685,1685,1685,0
|
|
20240909,184300,130131728,1685,1685,1685,1685,0
|
|
20240909,184200,130131728,1685,1685,1685,1685,1175
|
|
20240909,184100,130131728,1685,1685,1685,1685,0
|
|
20240909,184000,130131728,1685,1685,1685,1685,0
|
|
20240909,183900,130131728,1685,1685,1685,1685,0
|
|
20240909,183800,130131728,1685,1685,1685,1685,0
|
|
20240909,183700,130131728,1685,1685,1685,1685,0
|
|
20240909,183600,130131728,1685,1685,1685,1685,0
|
|
20240909,183500,130131728,1685,1685,1685,1685,0
|
|
20240909,183400,130131728,1685,1685,1685,1685,0
|
|
20240909,183300,130131728,1685,1685,1685,1685,0
|
|
20240909,183200,130131728,1685,1685,1685,1685,0
|
|
20240909,183100,130131728,1685,1685,1685,1685,0
|
|
20240909,183000,130131728,1685,1685,1685,1685,0
|
|
20240909,182900,130131728,1685,1685,1685,1685,0
|
|
20240909,182800,130131728,1685,1685,1685,1685,0
|
|
20240909,182700,130131728,1685,1685,1685,1685,0
|
|
20240909,182600,130131728,1685,1685,1685,1685,0
|
|
20240909,182500,130131728,1685,1685,1685,1685,0
|
|
20240909,182400,130131728,1685,1685,1685,1685,0
|
|
20240909,182300,130131728,1685,1685,1685,1685,0
|
|
20240909,182200,130131728,1685,1685,1685,1685,0
|
|
20240909,182100,130131728,1685,1685,1685,1685,0
|
|
20240909,182000,130131728,1685,1685,1685,1685,0
|
|
20240909,181900,130131728,1685,1685,1685,1685,0
|
|
20240909,181800,130131728,1685,1685,1685,1685,0
|
|
20240909,181700,130131728,1685,1685,1685,1685,0
|
|
20240909,181600,130131728,1685,1685,1685,1685,0
|
|
20240909,181500,130131728,1685,1685,1685,1685,0
|
|
20240909,181400,130131728,1685,1685,1685,1685,0
|
|
20240909,181300,130131728,1685,1685,1685,1685,0
|
|
20240909,181200,130131728,1685,1685,1685,1685,1175
|
|
20240909,181100,130131728,1685,1685,1685,1685,0
|
|
20240909,181000,130131728,1685,1685,1685,1685,0
|
|
20240909,180900,130131728,1685,1685,1685,1685,0
|
|
20240909,180800,130131728,1685,1685,1685,1685,0
|
|
20240909,180700,130131728,1685,1685,1685,1685,0
|
|
20240909,180600,130131728,1685,1685,1685,1685,0
|
|
20240909,180500,130131728,1685,1685,1685,1685,0
|
|
20240909,180400,130131728,1685,1685,1685,1685,0
|
|
20240909,180300,130131728,1685,1685,1685,1685,0
|
|
20240909,180200,130131728,1685,1685,1685,1685,0
|
|
20240909,180100,130131728,1685,1685,1685,1685,0
|
|
20240909,180000,130131728,1685,1685,1685,1685,0
|
|
20240909,175900,130131728,1685,1685,1685,1685,0
|
|
20240909,175800,130131728,1685,1685,1685,1685,0
|
|
20240909,175700,130131728,1685,1685,1685,1685,0
|
|
20240909,175600,130131728,1685,1685,1685,1685,0
|
|
20240909,175500,130131728,1685,1685,1685,1685,0
|
|
20240909,175400,130131728,1685,1685,1685,1685,0
|
|
20240909,175300,130131728,1685,1685,1685,1685,0
|
|
20240909,175200,130131728,1685,1685,1685,1685,0
|
|
20240909,175100,130131728,1685,1685,1685,1685,0
|
|
20240909,175000,130131728,1685,1685,1685,1685,0
|
|
20240909,174900,130131728,1685,1685,1685,1685,0
|
|
20240909,174800,130131728,1685,1685,1685,1685,0
|
|
20240909,174700,130131728,1685,1685,1685,1685,0
|
|
20240909,174600,130131728,1685,1685,1685,1685,0
|
|
20240909,174500,130131728,1685,1685,1685,1685,0
|
|
20240909,174400,130131728,1685,1685,1685,1685,0
|
|
20240909,174300,130131728,1685,1685,1685,1685,0
|
|
20240909,174200,130131728,1685,1685,1685,1685,1175
|
|
20240909,174100,130131728,1685,1685,1685,1685,0
|
|
20240909,174000,130131728,1685,1685,1685,1685,0
|
|
20240909,173900,130131728,1685,1685,1685,1685,0
|
|
20240909,173800,130131728,1685,1685,1685,1685,0
|
|
20240909,173700,130131728,1685,1685,1685,1685,0
|
|
20240909,173600,130131728,1685,1685,1685,1685,0
|
|
20240909,173500,130131728,1685,1685,1685,1685,0
|
|
20240909,173400,130131728,1685,1685,1685,1685,0
|
|
20240909,173300,130131728,1685,1685,1685,1685,0
|
|
20240909,173200,130131728,1685,1685,1685,1685,0
|
|
20240909,173100,130131728,1685,1685,1685,1685,0
|
|
20240909,173000,130131728,1685,1685,1685,1685,0
|
|
20240909,172900,130131728,1685,1685,1685,1685,0
|
|
20240909,172800,130131728,1685,1685,1685,1685,0
|
|
20240909,172700,130131728,1685,1685,1685,1685,0
|
|
20240909,172600,130131728,1685,1685,1685,1685,0
|
|
20240909,172500,130131728,1685,1685,1685,1685,0
|
|
20240909,172400,130131728,1685,1685,1685,1685,0
|
|
20240909,172300,130131728,1685,1685,1685,1685,0
|
|
20240909,172200,130131728,1685,1685,1685,1685,0
|
|
20240909,172100,130131728,1685,1685,1685,1685,0
|
|
20240909,172000,130131728,1685,1685,1685,1685,0
|
|
20240909,171900,130131728,1685,1685,1685,1685,0
|
|
20240909,171800,130131728,1685,1685,1685,1685,0
|
|
20240909,171700,130131728,1685,1685,1685,1685,0
|
|
20240909,171600,130131728,1685,1685,1685,1685,0
|
|
20240909,171500,130131728,1685,1685,1685,1685,0
|
|
20240909,171400,130131728,1685,1685,1685,1685,0
|
|
20240909,171300,130131728,1685,1685,1685,1685,0
|
|
20240909,171200,130131728,1685,1685,1685,1685,1175
|
|
20240909,171100,130131728,1685,1685,1685,1685,0
|
|
20240909,171000,130131728,1685,1685,1685,1685,0
|
|
20240909,170900,130131728,1685,1685,1685,1685,0
|
|
20240909,170800,130131728,1685,1685,1685,1685,0
|
|
20240909,170700,130131728,1685,1685,1685,1685,0
|
|
20240909,170600,130131728,1685,1685,1685,1685,0
|
|
20240909,170500,130131728,1685,1685,1685,1685,0
|
|
20240909,170400,130131728,1685,1685,1685,1685,0
|
|
20240909,170300,130131728,1685,1685,1685,1685,0
|
|
20240909,170200,130131728,1685,1685,1685,1685,0
|
|
20240909,170100,130131728,1685,1685,1685,1685,0
|
|
20240909,170000,130131728,1685,1685,1685,1685,0
|
|
20240909,165900,130131728,1685,1685,1685,1685,0
|
|
20240909,165800,130131728,1685,1685,1685,1685,0
|
|
20240909,165700,130131728,1685,1685,1685,1685,0
|
|
20240909,165600,130131728,1685,1685,1685,1685,0
|
|
20240909,165500,130131728,1685,1685,1685,1685,0
|
|
20240909,165400,130131728,1685,1685,1685,1685,0
|
|
20240909,165300,130131728,1685,1685,1685,1685,0
|
|
20240909,165200,130131728,1685,1685,1685,1685,0
|
|
20240909,165100,130131728,1685,1685,1685,1685,0
|
|
20240909,165000,130131728,1685,1685,1685,1685,0
|
|
20240909,164900,130131728,1685,1685,1685,1685,0
|
|
20240909,164800,130131728,1685,1685,1685,1685,0
|
|
20240909,164700,130131728,1685,1685,1685,1685,0
|
|
20240909,164600,130131728,1685,1685,1685,1685,0
|
|
20240909,164500,130131728,1685,1685,1685,1685,0
|
|
20240909,164400,130131728,1685,1685,1685,1685,0
|
|
20240909,164300,130131728,1685,1685,1685,1685,0
|
|
20240909,164200,130131728,1685,1685,1685,1685,1175
|
|
20240909,164100,130131728,1685,1685,1685,1685,0
|
|
20240909,164000,130131728,1685,1685,1685,1685,0
|
|
20240909,163900,130131728,1685,1685,1685,1685,0
|
|
20240909,163800,130131728,1685,1685,1685,1685,0
|
|
20240909,163700,130131728,1685,1685,1685,1685,0
|
|
20240909,163600,130131728,1685,1685,1685,1685,0
|
|
20240909,163500,130131728,1685,1685,1685,1685,0
|
|
20240909,163400,130131728,1685,1685,1685,1685,0
|
|
20240909,163300,130131728,1685,1685,1685,1685,0
|
|
20240909,163200,130131728,1685,1685,1685,1685,0
|
|
20240909,163100,130131728,1685,1685,1685,1685,0
|
|
20240909,163000,130131728,1685,1685,1685,1685,0
|
|
20240909,162900,130131728,1685,1685,1685,1685,0
|
|
20240909,162800,130131728,1685,1685,1685,1685,0
|
|
20240909,162700,130131728,1685,1685,1685,1685,0
|
|
20240909,162600,130131728,1685,1685,1685,1685,0
|
|
20240909,162500,130131728,1685,1685,1685,1685,0
|
|
20240909,162400,130131728,1685,1685,1685,1685,0
|
|
20240909,162300,130131728,1685,1685,1685,1685,0
|
|
20240909,162200,130131728,1685,1685,1685,1685,0
|
|
20240909,162100,130131728,1685,1685,1685,1685,0
|
|
20240909,162000,130131728,1685,1685,1685,1685,0
|
|
20240909,161900,130131728,1685,1685,1685,1685,0
|
|
20240909,161800,130131728,1685,1685,1685,1685,0
|
|
20240909,161700,130131728,1685,1685,1685,1685,0
|
|
20240909,161600,130131728,1685,1685,1685,1685,0
|
|
20240909,161500,130131728,1685,1685,1685,1685,0
|
|
20240909,161400,130131728,1685,1685,1685,1685,0
|
|
20240909,161300,130131728,1685,1685,1685,1685,0
|
|
20240909,161200,130131728,1685,1685,1685,1685,1175
|
|
20240909,161100,130131728,1685,1685,1685,1685,0
|
|
20240909,161000,130131728,1685,1685,1685,1685,0
|
|
20240909,160900,130131728,1685,1685,1685,1685,0
|
|
20240909,160800,130131728,1685,1685,1685,1685,0
|
|
20240909,160700,130131728,1685,1685,1685,1685,0
|
|
20240909,160600,130131728,1685,1685,1685,1685,0
|
|
20240909,160500,130131728,1685,1685,1685,1685,0
|
|
20240909,160400,130131728,1685,1685,1685,1685,0
|
|
20240909,160300,130131728,1685,1685,1685,1685,0
|
|
20240909,160200,130131728,1685,1685,1685,1685,0
|
|
20240909,160100,130131728,1685,1685,1685,1685,0
|
|
20240909,160000,130131728,1685,1685,1685,1685,0
|
|
20240909,155900,130131728,1685,1685,1685,1685,0
|
|
20240909,155800,130131728,1685,1685,1685,1685,0
|
|
20240909,155700,130131728,1685,1685,1685,1685,0
|
|
20240909,155600,130131728,1685,1685,1685,1685,0
|
|
20240909,155500,130131728,1685,1685,1685,1685,0
|
|
20240909,155400,130131728,1685,1685,1685,1685,0
|
|
20240909,155300,130131728,1685,1685,1685,1685,0
|
|
20240909,155200,130131728,1685,1685,1685,1685,0
|
|
20240909,155100,130131728,1685,1685,1685,1685,0
|
|
20240909,155000,130131728,1685,1685,1685,1685,0
|
|
20240909,154900,130131728,1685,1685,1685,1685,0
|
|
20240909,154800,130131728,1685,1685,1685,1685,0
|
|
20240909,154700,130131728,1685,1685,1685,1685,0
|
|
20240909,154600,130131728,1685,1685,1685,1685,0
|
|
20240909,154500,130131728,1685,1685,1685,1685,0
|
|
20240909,154400,130131728,1685,1685,1685,1685,0
|
|
20240909,154300,130131728,1685,1685,1685,1685,0
|
|
20240909,154200,130131728,1685,1685,1685,1685,1175
|
|
20240909,154100,130131728,1685,1685,1685,1685,0
|
|
20240909,154000,130131728,1685,1685,1685,1685,0
|
|
20240909,153900,130131728,1685,1685,1685,1685,0
|
|
20240909,153800,130131728,1685,1685,1685,1685,0
|
|
20240909,153700,130131728,1685,1685,1685,1685,0
|
|
20240909,153600,130131728,1685,1685,1685,1685,0
|
|
20240909,153500,130131728,1685,1685,1685,1685,0
|
|
20240909,153400,130131728,1685,1685,1685,1685,0
|
|
20240909,153300,130131728,1685,1685,1685,1685,0
|
|
20240909,153200,130131728,1685,1685,1685,1685,0
|
|
20240909,153100,130131728,1685,1685,1685,1685,0
|
|
20240909,153000,130131728,1685,1685,1685,1685,1175
|
|
20240909,152900,128151853,1685,1685,1685,1685,0
|
|
20240909,152800,128151853,1685,1685,1685,1685,0
|
|
20240909,152700,128151853,1685,1685,1685,1685,0
|
|
20240909,152600,128151853,1685,1685,1685,1685,0
|
|
20240909,152500,128151853,1685,1685,1685,1685,0
|
|
20240909,152400,128151853,1685,1685,1685,1685,0
|
|
20240909,152300,128151853,1685,1685,1685,1685,0
|
|
20240909,152200,128151853,1685,1685,1685,1685,0
|
|
20240909,152100,128151853,1685,1685,1685,1685,0
|
|
20240909,152000,128151853,1685,1685,1685,1685,0
|
|
20240909,151900,128151853,1685,1690,1690,1685,121
|
|
20240909,151800,127947613,1690,1690,1690,1690,0
|
|
20240909,151700,127947613,1690,1690,1690,1690,203
|
|
20240909,151600,127604543,1680,1680,1680,1680,79
|
|
20240909,151500,127471823,1690,1690,1690,1690,0
|
|
20240909,151400,127471823,1690,1690,1690,1690,1
|
|
20240909,151300,127470133,1680,1680,1680,1680,250
|
|
20240909,151200,127050133,1680,1680,1680,1680,63
|
|
20240909,151100,126944293,1680,1680,1680,1680,62
|
|
20240909,151000,126840133,1680,1680,1680,1680,80
|
|
20240909,150900,126705733,1685,1685,1685,1685,0
|
|
20240909,150800,126705733,1685,1685,1685,1685,0
|
|
20240909,150700,126705733,1685,1685,1685,1685,0
|
|
20240909,150600,126705733,1685,1686,1686,1685,650
|
|
20240909,150500,125610083,1690,1690,1690,1690,0
|
|
20240909,150400,125610083,1690,1690,1690,1690,65
|
|
20240909,150300,125500233,1685,1685,1685,1685,0
|
|
20240909,150200,125500233,1685,1685,1685,1685,20
|
|
20240909,150100,125466533,1685,1689,1690,1685,330
|
|
20240909,150000,124909048,1684,1684,1684,1684,0
|
|
20240909,145900,124909048,1684,1684,1684,1684,0
|
|
20240909,145800,124909048,1684,1684,1684,1684,0
|
|
20240909,145700,124909048,1684,1684,1684,1684,0
|
|
20240909,145600,124909048,1684,1684,1684,1684,0
|
|
20240909,145500,124909048,1684,1684,1684,1684,0
|
|
20240909,145400,124909048,1684,1684,1684,1684,0
|
|
20240909,145300,124909048,1684,1684,1684,1684,0
|
|
20240909,145200,124909048,1684,1684,1684,1684,0
|
|
20240909,145100,124909048,1684,1684,1684,1684,0
|
|
20240909,145000,124909048,1684,1684,1684,1684,0
|
|
20240909,144900,124909048,1684,1684,1684,1684,0
|
|
20240909,144800,124909048,1684,1684,1684,1684,0
|
|
20240909,144700,124909048,1684,1684,1684,1684,0
|
|
20240909,144600,124909048,1684,1684,1684,1684,0
|
|
20240909,144500,124909048,1684,1684,1684,1684,0
|
|
20240909,144400,124909048,1684,1684,1684,1684,0
|
|
20240909,144300,124909048,1684,1684,1684,1684,0
|
|
20240909,144200,124909048,1684,1682,1684,1682,744
|
|
20240909,144100,123656156,1682,1682,1682,1682,0
|
|
20240909,144000,123656156,1682,1682,1682,1682,0
|
|
20240909,143900,123656156,1682,1682,1682,1682,0
|
|
20240909,143800,123656156,1682,1682,1682,1682,0
|
|
20240909,143700,123656156,1682,1682,1682,1682,0
|
|
20240909,143600,123656156,1682,1682,1682,1682,0
|
|
20240909,143500,123656156,1682,1682,1682,1682,0
|
|
20240909,143400,123656156,1682,1682,1682,1682,0
|
|
20240909,143300,123656156,1682,1682,1682,1682,0
|
|
20240909,143200,123656156,1682,1681,1682,1681,148
|
|
20240909,143100,123407333,1676,1676,1676,1676,200
|
|
20240909,143000,123072133,1676,1677,1677,1676,40
|
|
20240909,142900,123005079,1681,1681,1681,1681,0
|
|
20240909,142800,123005079,1681,1681,1681,1681,0
|
|
20240909,142700,123005079,1681,1681,1681,1681,0
|
|
20240909,142600,123005079,1681,1681,1681,1681,0
|
|
20240909,142500,123005079,1681,1681,1681,1681,0
|
|
20240909,142400,123005079,1681,1681,1681,1681,0
|
|
20240909,142300,123005079,1681,1681,1681,1681,0
|
|
20240909,142200,123005079,1681,1681,1681,1681,0
|
|
20240909,142100,123005079,1681,1681,1681,1681,0
|
|
20240909,142000,123005079,1681,1681,1681,1681,0
|
|
20240909,141900,123005079,1681,1681,1681,1681,0
|
|
20240909,141800,123005079,1681,1681,1681,1681,0
|
|
20240909,141700,123005079,1681,1677,1681,1677,3
|
|
20240909,141600,123000044,1683,1683,1683,1683,0
|
|
20240909,141500,123000044,1683,1683,1683,1683,0
|
|
20240909,141400,123000044,1683,1683,1683,1683,0
|
|
20240909,141300,123000044,1683,1683,1683,1683,0
|
|
20240909,141200,123000044,1683,1683,1683,1683,0
|
|
20240909,141100,123000044,1683,1683,1683,1683,0
|
|
20240909,141000,123000044,1683,1683,1683,1683,0
|
|
20240909,140900,123000044,1683,1683,1683,1683,0
|
|
20240909,140800,123000044,1683,1683,1683,1683,0
|
|
20240909,140700,123000044,1683,1683,1683,1683,0
|
|
20240909,140600,123000044,1683,1683,1683,1683,6
|
|
20240909,140500,122989946,1676,1676,1676,1676,1495
|
|
20240909,140400,120484326,1678,1678,1678,1678,0
|
|
20240909,140300,120484326,1678,1678,1678,1678,0
|
|
20240909,140200,120484326,1678,1678,1678,1678,0
|
|
20240909,140100,120484326,1678,1678,1678,1678,0
|
|
20240909,140000,120484326,1678,1678,1678,1678,420
|
|
20240909,135900,119779566,1678,1678,1678,1678,0
|
|
20240909,135800,119779566,1678,1679,1679,1678,2153
|
|
20240909,135700,116166096,1692,1692,1692,1692,50
|
|
20240909,135600,116081496,1693,1693,1693,1693,0
|
|
20240909,135500,116081496,1693,1693,1693,1693,1
|
|
20240909,135400,116079803,1688,1688,1688,1688,591
|
|
20240909,135300,115082195,1688,1687,1688,1687,661
|
|
20240909,135200,113966755,1687,1686,1687,1686,160
|
|
20240909,135100,113696935,1686,1686,1686,1686,0
|
|
20240909,135000,113696935,1686,1686,1686,1686,0
|
|
20240909,134900,113696935,1686,1686,1686,1686,0
|
|
20240909,134800,113696935,1686,1686,1686,1686,0
|
|
20240909,134700,113696935,1686,1686,1686,1686,0
|
|
20240909,134600,113696935,1686,1686,1686,1686,50
|
|
20240909,134500,113612635,1686,1686,1686,1686,0
|
|
20240909,134400,113612635,1686,1686,1686,1686,0
|
|
20240909,134300,113612635,1686,1686,1686,1686,400
|
|
20240909,134200,112938235,1688,1688,1688,1688,0
|
|
20240909,134100,112938235,1688,1688,1688,1688,0
|
|
20240909,134000,112938235,1688,1688,1688,1688,0
|
|
20240909,133900,112938235,1688,1688,1688,1688,0
|
|
20240909,133800,112938235,1688,1688,1688,1688,1
|
|
20240909,133700,112936547,1677,1675,1677,1675,778
|
|
20240909,133600,111632041,1677,1677,1677,1677,0
|
|
20240909,133500,111632041,1677,1677,1677,1677,0
|
|
20240909,133400,111632041,1677,1677,1677,1677,0
|
|
20240909,133300,111632041,1677,1677,1677,1677,0
|
|
20240909,133200,111632041,1677,1677,1677,1677,0
|
|
20240909,133100,111632041,1677,1677,1677,1677,0
|
|
20240909,133000,111632041,1677,1677,1677,1677,0
|
|
20240909,132900,111632041,1677,1677,1677,1677,0
|
|
20240909,132800,111632041,1677,1677,1677,1677,0
|
|
20240909,132700,111632041,1677,1677,1677,1677,0
|
|
20240909,132600,111632041,1677,1677,1677,1677,0
|
|
20240909,132500,111632041,1677,1677,1677,1677,0
|
|
20240909,132400,111632041,1677,1677,1677,1677,0
|
|
20240909,132300,111632041,1677,1677,1677,1677,200
|
|
20240909,132200,111296641,1677,1677,1677,1677,0
|
|
20240909,132100,111296641,1677,1677,1677,1677,0
|
|
20240909,132000,111296641,1677,1677,1677,1677,0
|
|
20240909,131900,111296641,1677,1677,1677,1677,1
|
|
20240909,131800,111294964,1671,1671,1671,1671,0
|
|
20240909,131700,111294964,1671,1671,1671,1671,0
|
|
20240909,131600,111294964,1671,1671,1671,1671,0
|
|
20240909,131500,111294964,1671,1671,1671,1671,0
|
|
20240909,131400,111294964,1671,1671,1671,1671,0
|
|
20240909,131300,111294964,1671,1671,1671,1671,0
|
|
20240909,131200,111294964,1671,1671,1671,1671,0
|
|
20240909,131100,111294964,1671,1671,1671,1671,0
|
|
20240909,131000,111294964,1671,1670,1671,1670,640
|
|
20240909,130900,110226014,1661,1661,1661,1661,0
|
|
20240909,130800,110226014,1661,1661,1661,1661,0
|
|
20240909,130700,110226014,1661,1661,1661,1661,0
|
|
20240909,130600,110226014,1661,1661,1661,1661,0
|
|
20240909,130500,110226014,1661,1661,1661,1661,120
|
|
20240909,130400,110026694,1669,1669,1669,1669,10
|
|
20240909,130300,110010004,1669,1669,1669,1669,0
|
|
20240909,130200,110010004,1669,1669,1669,1669,10
|
|
20240909,130100,109993314,1669,1669,1669,1669,0
|
|
20240909,130000,109993314,1669,1669,1669,1669,60
|
|
20240909,125900,109893174,1670,1670,1670,1670,0
|
|
20240909,125800,109893174,1670,1670,1670,1670,65
|
|
20240909,125700,109784624,1670,1670,1671,1670,30
|
|
20240909,125600,109734519,1675,1678,1678,1675,360
|
|
20240909,125500,109131418,1678,1678,1678,1678,0
|
|
20240909,125400,109131418,1678,1678,1678,1678,0
|
|
20240909,125300,109131418,1678,1678,1678,1678,0
|
|
20240909,125200,109131418,1678,1678,1678,1678,0
|
|
20240909,125100,109131418,1678,1678,1678,1678,157
|
|
20240909,125000,108867972,1678,1678,1678,1678,0
|
|
20240909,124900,108867972,1678,1678,1678,1678,0
|
|
20240909,124800,108867972,1678,1678,1678,1678,0
|
|
20240909,124700,108867972,1678,1678,1678,1678,0
|
|
20240909,124600,108867972,1678,1678,1678,1678,0
|
|
20240909,124500,108867972,1678,1678,1678,1678,0
|
|
20240909,124400,108867972,1678,1678,1678,1678,0
|
|
20240909,124300,108867972,1678,1680,1680,1678,5146
|
|
20240909,124200,100232428,1678,1678,1678,1678,0
|
|
20240909,124100,100232428,1678,1678,1678,1678,0
|
|
20240909,124000,100232428,1678,1678,1678,1678,0
|
|
20240909,123900,100232428,1678,1678,1678,1678,0
|
|
20240909,123800,100232428,1678,1678,1678,1678,0
|
|
20240909,123700,100232428,1678,1678,1678,1678,0
|
|
20240909,123600,100232428,1678,1678,1678,1678,0
|
|
20240909,123500,100232428,1678,1678,1678,1678,0
|
|
20240909,123400,100232428,1678,1685,1685,1678,1432
|
|
20240909,123300,97828172,1685,1685,1685,1685,2
|
|
20240909,123200,97824802,1695,1695,1695,1695,0
|
|
20240909,123100,97824802,1695,1695,1695,1695,0
|
|
20240909,123000,97824802,1695,1695,1695,1695,121
|
|
20240909,122900,97619707,1695,1695,1695,1695,0
|
|
20240909,122800,97619707,1695,1695,1695,1695,30
|
|
20240909,122700,97568857,1695,1695,1695,1695,0
|
|
20240909,122600,97568857,1695,1695,1695,1695,0
|
|
20240909,122500,97568857,1695,1695,1695,1695,0
|
|
20240909,122400,97568857,1695,1695,1695,1695,1
|
|
20240909,122300,97567162,1695,1695,1695,1695,0
|
|
20240909,122200,97567162,1695,1695,1695,1695,0
|
|
20240909,122100,97567162,1695,1695,1695,1695,0
|
|
20240909,122000,97567162,1695,1695,1695,1695,2
|
|
20240909,121900,97563772,1697,1697,1697,1697,0
|
|
20240909,121800,97563772,1697,1697,1697,1697,0
|
|
20240909,121700,97563772,1697,1697,1697,1697,0
|
|
20240909,121600,97563772,1697,1697,1697,1697,0
|
|
20240909,121500,97563772,1697,1697,1697,1697,0
|
|
20240909,121400,97563772,1697,1697,1697,1697,0
|
|
20240909,121300,97563772,1697,1697,1697,1697,0
|
|
20240909,121200,97563772,1697,1697,1697,1697,0
|
|
20240909,121100,97563772,1697,1697,1697,1697,38
|
|
20240909,121000,97499286,1685,1685,1685,1685,0
|
|
20240909,120900,97499286,1685,1685,1685,1685,0
|
|
20240909,120800,97499286,1685,1685,1685,1685,0
|
|
20240909,120700,97499286,1685,1685,1685,1685,0
|
|
20240909,120600,97499286,1685,1686,1686,1685,2135
|
|
20240909,120500,93901786,1700,1700,1700,1700,1
|
|
20240909,120400,93900086,1699,1699,1699,1699,0
|
|
20240909,120300,93900086,1699,1699,1699,1699,0
|
|
20240909,120200,93900086,1699,1699,1699,1699,2
|
|
20240909,120100,93896688,1704,1704,1704,1704,0
|
|
20240909,120000,93896688,1704,1704,1704,1704,0
|
|
20240909,115900,93896688,1704,1704,1704,1704,0
|
|
20240909,115800,93896688,1704,1704,1704,1704,2
|
|
20240909,115700,93893280,1706,1706,1706,1706,0
|
|
20240909,115600,93893280,1706,1706,1706,1706,1
|
|
20240909,115500,93891574,1684,1676,1709,1676,4213
|
|
20240909,115400,86819955,1676,1676,1676,1676,5
|
|
20240909,115300,86811575,1676,1676,1676,1676,240
|
|
20240909,115200,86409335,1676,1676,1676,1676,0
|
|
20240909,115100,86409335,1676,1676,1676,1676,0
|
|
20240909,115000,86409335,1676,1676,1676,1676,1
|
|
20240909,114900,86407659,1667,1667,1667,1667,0
|
|
20240909,114800,86407659,1667,1662,1667,1662,3842
|
|
20240909,114700,80018731,1662,1662,1662,1662,0
|
|
20240909,114600,80018731,1662,1662,1662,1662,0
|
|
20240909,114500,80018731,1662,1662,1662,1662,0
|
|
20240909,114400,80018731,1662,1662,1662,1662,0
|
|
20240909,114300,80018731,1662,1662,1662,1662,0
|
|
20240909,114200,80018731,1662,1662,1662,1662,0
|
|
20240909,114100,80018731,1662,1662,1662,1662,0
|
|
20240909,114000,80018731,1662,1662,1662,1662,0
|
|
20240909,113900,80018731,1662,1662,1662,1662,0
|
|
20240909,113800,80018731,1662,1662,1662,1662,12
|
|
20240909,113700,79998787,1662,1662,1662,1662,1
|
|
20240909,113600,79997125,1662,1662,1662,1662,1
|
|
20240909,113500,79995463,1662,1662,1662,1662,501
|
|
20240909,113400,79162801,1662,1662,1662,1662,2
|
|
20240909,113300,79159477,1662,1662,1662,1662,485
|
|
20240909,113200,78353407,1662,1662,1662,1662,1
|
|
20240909,113100,78351745,1662,1662,1662,1662,1
|
|
20240909,113000,78350083,1662,1662,1662,1662,1
|
|
20240909,112900,78348421,1662,1662,1662,1662,1
|
|
20240909,112800,78346759,1662,1659,1662,1659,2000
|
|
20240909,112700,75026827,1659,1659,1659,1659,1
|
|
20240909,112600,75025168,1659,1659,1659,1659,1
|
|
20240909,112500,75023509,1659,1659,1659,1659,1
|
|
20240909,112400,75021850,1659,1659,1659,1659,1
|
|
20240909,112300,75020191,1659,1659,1659,1659,0
|
|
20240909,112200,75020191,1659,1659,1659,1659,0
|
|
20240909,112100,75020191,1659,1659,1659,1659,0
|
|
20240909,112000,75020191,1659,1659,1659,1659,0
|
|
20240909,111900,75020191,1659,1659,1659,1659,16
|
|
20240909,111800,74993647,1644,1644,1644,1644,0
|
|
20240909,111700,74993647,1644,1644,1644,1644,0
|
|
20240909,111600,74993647,1644,1644,1644,1644,0
|
|
20240909,111500,74993647,1644,1644,1644,1644,0
|
|
20240909,111400,74993647,1644,1644,1644,1644,0
|
|
20240909,111300,74993647,1644,1644,1644,1644,0
|
|
20240909,111200,74993647,1644,1644,1644,1644,0
|
|
20240909,111100,74993647,1644,1644,1644,1644,0
|
|
20240909,111000,74993647,1644,1644,1644,1644,0
|
|
20240909,110900,74993647,1644,1650,1650,1644,356
|
|
20240909,110800,74407395,1659,1659,1659,1659,100
|
|
20240909,110700,74241495,1659,1659,1659,1659,0
|
|
20240909,110600,74241495,1659,1659,1659,1659,11
|
|
20240909,110500,74223246,1659,1659,1659,1659,0
|
|
20240909,110400,74223246,1659,1659,1659,1659,0
|
|
20240909,110300,74223246,1659,1659,1659,1659,0
|
|
20240909,110200,74223246,1659,1659,1659,1659,2
|
|
20240909,110100,74219928,1660,1660,1660,1660,0
|
|
20240909,110000,74219928,1660,1660,1660,1660,0
|
|
20240909,105900,74219928,1660,1660,1660,1660,1
|
|
20240909,105800,74218268,1660,1660,1660,1660,1
|
|
20240909,105700,74216608,1650,1650,1650,1650,0
|
|
20240909,105600,74216608,1650,1650,1650,1650,0
|
|
20240909,105500,74216608,1650,1653,1653,1650,5500
|
|
20240909,105400,65132617,1653,1653,1653,1653,0
|
|
20240909,105300,65132617,1653,1653,1653,1653,0
|
|
20240909,105200,65132617,1653,1653,1653,1653,0
|
|
20240909,105100,65132617,1653,1658,1659,1653,206
|
|
20240909,105000,64790999,1655,1655,1655,1655,1905
|
|
20240909,104900,61638224,1653,1653,1653,1653,24
|
|
20240909,104800,61598552,1655,1655,1655,1655,0
|
|
20240909,104700,61598552,1655,1655,1655,1655,0
|
|
20240909,104600,61598552,1655,1655,1655,1655,0
|
|
20240909,104500,61598552,1655,1655,1655,1655,0
|
|
20240909,104400,61598552,1655,1655,1655,1655,0
|
|
20240909,104300,61598552,1655,1655,1655,1655,0
|
|
20240909,104200,61598552,1655,1655,1655,1655,0
|
|
20240909,104100,61598552,1655,1655,1655,1655,1
|
|
20240909,104000,61596897,1655,1655,1655,1655,0
|
|
20240909,103900,61596897,1655,1655,1655,1655,0
|
|
20240909,103800,61596897,1655,1650,1655,1650,2
|
|
20240909,103700,61593592,1650,1650,1650,1650,0
|
|
20240909,103600,61593592,1650,1650,1650,1650,0
|
|
20240909,103500,61593592,1650,1650,1650,1650,262
|
|
20240909,103400,61161292,1650,1657,1657,1650,185
|
|
20240909,103300,60856023,1651,1651,1651,1651,0
|
|
20240909,103200,60856023,1651,1651,1651,1651,400
|
|
20240909,103100,60195623,1651,1651,1651,1651,200
|
|
20240909,103000,59865423,1660,1660,1660,1660,0
|
|
20240909,102900,59865423,1660,1660,1660,1660,0
|
|
20240909,102800,59865423,1660,1660,1660,1660,0
|
|
20240909,102700,59865423,1660,1660,1660,1660,0
|
|
20240909,102600,59865423,1660,1660,1660,1660,0
|
|
20240909,102500,59865423,1660,1660,1660,1660,0
|
|
20240909,102400,59865423,1660,1660,1660,1660,0
|
|
20240909,102300,59865423,1660,1660,1660,1660,0
|
|
20240909,102200,59865423,1660,1660,1660,1660,0
|
|
20240909,102100,59865423,1660,1660,1660,1660,0
|
|
20240909,102000,59865423,1660,1660,1660,1660,0
|
|
20240909,101900,59865423,1660,1660,1660,1660,2976
|
|
20240909,101800,54925263,1660,1660,1660,1660,37
|
|
20240909,101700,54863843,1661,1661,1661,1661,11
|
|
20240909,101600,54845572,1661,1661,1661,1661,0
|
|
20240909,101500,54845572,1661,1661,1661,1661,0
|
|
20240909,101400,54845572,1661,1661,1661,1661,6
|
|
20240909,101300,54835606,1654,1650,1654,1650,3782
|
|
20240909,101200,48595056,1650,1650,1650,1650,0
|
|
20240909,101100,48595056,1650,1650,1650,1650,100
|
|
20240909,101000,48430056,1650,1650,1650,1650,0
|
|
20240909,100900,48430056,1650,1650,1650,1650,3
|
|
20240909,100800,48425106,1650,1650,1650,1650,0
|
|
20240909,100700,48425106,1650,1649,1650,1649,4
|
|
20240909,100600,48418508,1650,1650,1650,1650,0
|
|
20240909,100500,48418508,1650,1650,1650,1650,0
|
|
20240909,100400,48418508,1650,1650,1650,1650,61
|
|
20240909,100300,48317858,1650,1650,1650,1650,0
|
|
20240909,100200,48317858,1650,1647,1650,1645,78
|
|
20240909,100100,48189489,1648,1648,1648,1648,0
|
|
20240909,100000,48189489,1648,1648,1648,1648,0
|
|
20240909,095900,48189489,1648,1648,1648,1648,0
|
|
20240909,095800,48189489,1648,1648,1648,1648,0
|
|
20240909,095700,48189489,1648,1650,1650,1648,13
|
|
20240909,095600,48168053,1650,1650,1650,1648,103
|
|
20240909,095500,47998205,1650,1650,1650,1650,12
|
|
20240909,095400,47978405,1650,1648,1650,1648,2
|
|
20240909,095300,47975107,1649,1649,1649,1649,0
|
|
20240909,095200,47975107,1649,1649,1649,1649,0
|
|
20240909,095100,47975107,1649,1649,1649,1649,0
|
|
20240909,095000,47975107,1649,1649,1649,1649,23
|
|
20240909,094900,47937180,1650,1650,1650,1650,1956
|
|
20240909,094800,44709780,1650,1659,1659,1650,100
|
|
20240909,094700,44544753,1659,1658,1659,1651,2834
|
|
20240909,094600,39849774,1659,1659,1659,1659,106
|
|
20240909,094500,39673920,1659,1659,1659,1659,243
|
|
20240909,094400,39270783,1660,1662,1662,1660,102
|
|
20240909,094300,39101459,1663,1663,1663,1663,8
|
|
20240909,094200,39088155,1663,1663,1663,1663,51
|
|
20240909,094100,39003342,1663,1663,1663,1663,3
|
|
20240909,094000,38998353,1659,1659,1659,1659,0
|
|
20240909,093900,38998353,1659,1659,1659,1659,0
|
|
20240909,093800,38998353,1659,1659,1659,1659,30
|
|
20240909,093700,38948583,1662,1662,1662,1662,0
|
|
20240909,093600,38948583,1662,1662,1662,1662,1
|
|
20240909,093500,38946921,1662,1662,1662,1662,60
|
|
20240909,093400,38847201,1663,1663,1663,1663,0
|
|
20240909,093300,38847201,1663,1663,1663,1663,0
|
|
20240909,093200,38847201,1663,1663,1663,1663,65
|
|
20240909,093100,38739106,1663,1660,1663,1660,1851
|
|
20240909,093000,35665246,1660,1660,1660,1660,0
|
|
20240909,092900,35665246,1660,1660,1660,1660,0
|
|
20240909,092800,35665246,1660,1658,1660,1658,2683
|
|
20240909,092700,31213395,1658,1658,1658,1658,0
|
|
20240909,092600,31213395,1658,1658,1658,1658,25
|
|
20240909,092500,31171945,1658,1658,1658,1658,60
|
|
20240909,092400,31072465,1650,1657,1657,1650,75
|
|
20240909,092300,30948680,1656,1656,1656,1656,0
|
|
20240909,092200,30948680,1656,1656,1656,1656,111
|
|
20240909,092100,30764864,1656,1658,1658,1656,327
|
|
20240909,092000,30222712,1656,1656,1656,1656,623
|
|
20240909,091900,29191024,1658,1658,1658,1658,35
|
|
20240909,091800,29132994,1659,1659,1659,1659,0
|
|
20240909,091700,29132994,1659,1659,1659,1659,11
|
|
20240909,091600,29114745,1659,1659,1659,1659,0
|
|
20240909,091500,29114745,1659,1659,1659,1659,0
|
|
20240909,091400,29114745,1659,1659,1659,1659,14
|
|
20240909,091300,29091519,1659,1658,1659,1658,200
|
|
20240909,091200,28759763,1655,1658,1659,1644,404
|
|
20240909,091100,28092754,1659,1656,1659,1656,166
|
|
20240909,091000,27817491,1643,1643,1643,1643,0
|
|
20240909,090900,27817491,1643,1643,1643,1643,1
|
|
20240909,090800,27815848,1635,1627,1643,1627,3744
|
|
20240909,090700,21693403,1634,1637,1637,1634,110
|
|
20240909,090600,21513363,1637,1637,1637,1637,91
|
|
20240909,090500,21364396,1628,1628,1628,1628,537
|
|
20240909,090400,20490160,1640,1640,1640,1640,0
|
|
20240909,090300,20490160,1640,1640,1640,1640,574
|
|
20240909,090200,19548800,1642,1642,1642,1642,0
|
|
20240909,090100,19548800,1642,1642,1642,1642,667
|
|
20240909,090000,18453586,1619,1600,1665,1600,11504
|