645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,194200,168640669,1660,1660,1660,1660,4199
|
|
20240911,194100,168640669,1660,1660,1660,1660,0
|
|
20240911,194000,168640669,1660,1660,1660,1660,0
|
|
20240911,193900,168640669,1660,1660,1660,1660,0
|
|
20240911,193800,168640669,1660,1660,1660,1660,0
|
|
20240911,193700,168640669,1660,1660,1660,1660,0
|
|
20240911,193600,168640669,1660,1660,1660,1660,0
|
|
20240911,193500,168640669,1660,1660,1660,1660,0
|
|
20240911,193400,168640669,1660,1660,1660,1660,0
|
|
20240911,193300,168640669,1660,1660,1660,1660,0
|
|
20240911,193200,168640669,1660,1660,1660,1660,0
|
|
20240911,193100,168640669,1660,1660,1660,1660,0
|
|
20240911,193000,168640669,1660,1660,1660,1660,0
|
|
20240911,192900,168640669,1660,1660,1660,1660,0
|
|
20240911,192800,168640669,1660,1660,1660,1660,0
|
|
20240911,192700,168640669,1660,1660,1660,1660,0
|
|
20240911,192600,168640669,1660,1660,1660,1660,0
|
|
20240911,192500,168640669,1660,1660,1660,1660,0
|
|
20240911,192400,168640669,1660,1660,1660,1660,0
|
|
20240911,192300,168640669,1660,1660,1660,1660,0
|
|
20240911,192200,168640669,1660,1660,1660,1660,0
|
|
20240911,192100,168640669,1660,1660,1660,1660,0
|
|
20240911,192000,168640669,1660,1660,1660,1660,0
|
|
20240911,191900,168640669,1660,1660,1660,1660,0
|
|
20240911,191800,168640669,1660,1660,1660,1660,0
|
|
20240911,191700,168640669,1660,1660,1660,1660,0
|
|
20240911,191600,168640669,1660,1660,1660,1660,0
|
|
20240911,191500,168640669,1660,1660,1660,1660,0
|
|
20240911,191400,168640669,1660,1660,1660,1660,0
|
|
20240911,191300,168640669,1660,1660,1660,1660,0
|
|
20240911,191200,168640669,1660,1660,1660,1660,4199
|
|
20240911,191100,168640669,1660,1660,1660,1660,0
|
|
20240911,191000,168640669,1660,1660,1660,1660,0
|
|
20240911,190900,168640669,1660,1660,1660,1660,0
|
|
20240911,190800,168640669,1660,1660,1660,1660,0
|
|
20240911,190700,168640669,1660,1660,1660,1660,0
|
|
20240911,190600,168640669,1660,1660,1660,1660,0
|
|
20240911,190500,168640669,1660,1660,1660,1660,0
|
|
20240911,190400,168640669,1660,1660,1660,1660,0
|
|
20240911,190300,168640669,1660,1660,1660,1660,0
|
|
20240911,190200,168640669,1660,1660,1660,1660,0
|
|
20240911,190100,168640669,1660,1660,1660,1660,0
|
|
20240911,190000,168640669,1660,1660,1660,1660,0
|
|
20240911,185900,168640669,1660,1660,1660,1660,0
|
|
20240911,185800,168640669,1660,1660,1660,1660,0
|
|
20240911,185700,168640669,1660,1660,1660,1660,0
|
|
20240911,185600,168640669,1660,1660,1660,1660,0
|
|
20240911,185500,168640669,1660,1660,1660,1660,0
|
|
20240911,185400,168640669,1660,1660,1660,1660,0
|
|
20240911,185300,168640669,1660,1660,1660,1660,0
|
|
20240911,185200,168640669,1660,1660,1660,1660,0
|
|
20240911,185100,168640669,1660,1660,1660,1660,0
|
|
20240911,185000,168640669,1660,1660,1660,1660,0
|
|
20240911,184900,168640669,1660,1660,1660,1660,0
|
|
20240911,184800,168640669,1660,1660,1660,1660,0
|
|
20240911,184700,168640669,1660,1660,1660,1660,0
|
|
20240911,184600,168640669,1660,1660,1660,1660,0
|
|
20240911,184500,168640669,1660,1660,1660,1660,0
|
|
20240911,184400,168640669,1660,1660,1660,1660,0
|
|
20240911,184300,168640669,1660,1660,1660,1660,0
|
|
20240911,184200,168640669,1660,1660,1660,1660,4199
|
|
20240911,184100,168640669,1660,1660,1660,1660,0
|
|
20240911,184000,168640669,1660,1660,1660,1660,0
|
|
20240911,183900,168640669,1660,1660,1660,1660,0
|
|
20240911,183800,168640669,1660,1660,1660,1660,0
|
|
20240911,183700,168640669,1660,1660,1660,1660,0
|
|
20240911,183600,168640669,1660,1660,1660,1660,0
|
|
20240911,183500,168640669,1660,1660,1660,1660,0
|
|
20240911,183400,168640669,1660,1660,1660,1660,0
|
|
20240911,183300,168640669,1660,1660,1660,1660,0
|
|
20240911,183200,168640669,1660,1660,1660,1660,0
|
|
20240911,183100,168640669,1660,1660,1660,1660,0
|
|
20240911,183000,168640669,1660,1660,1660,1660,0
|
|
20240911,182900,168640669,1660,1660,1660,1660,0
|
|
20240911,182800,168640669,1660,1660,1660,1660,0
|
|
20240911,182700,168640669,1660,1660,1660,1660,0
|
|
20240911,182600,168640669,1660,1660,1660,1660,0
|
|
20240911,182500,168640669,1660,1660,1660,1660,0
|
|
20240911,182400,168640669,1660,1660,1660,1660,0
|
|
20240911,182300,168640669,1660,1660,1660,1660,0
|
|
20240911,182200,168640669,1660,1660,1660,1660,0
|
|
20240911,182100,168640669,1660,1660,1660,1660,0
|
|
20240911,182000,168640669,1660,1660,1660,1660,0
|
|
20240911,181900,168640669,1660,1660,1660,1660,0
|
|
20240911,181800,168640669,1660,1660,1660,1660,0
|
|
20240911,181700,168640669,1660,1660,1660,1660,0
|
|
20240911,181600,168640669,1660,1660,1660,1660,0
|
|
20240911,181500,168640669,1660,1660,1660,1660,0
|
|
20240911,181400,168640669,1660,1660,1660,1660,0
|
|
20240911,181300,168640669,1660,1660,1660,1660,0
|
|
20240911,181200,168640669,1660,1660,1660,1660,4199
|
|
20240911,181100,168640669,1660,1660,1660,1660,0
|
|
20240911,181000,168640669,1660,1660,1660,1660,0
|
|
20240911,180900,168640669,1660,1660,1660,1660,0
|
|
20240911,180800,168640669,1660,1660,1660,1660,0
|
|
20240911,180700,168640669,1660,1660,1660,1660,0
|
|
20240911,180600,168640669,1660,1660,1660,1660,0
|
|
20240911,180500,168640669,1660,1660,1660,1660,0
|
|
20240911,180400,168640669,1660,1660,1660,1660,0
|
|
20240911,180300,168640669,1660,1660,1660,1660,0
|
|
20240911,180200,168640669,1660,1660,1660,1660,0
|
|
20240911,180100,168640669,1660,1660,1660,1660,0
|
|
20240911,180000,168640669,1660,1660,1660,1660,0
|
|
20240911,175900,168640669,1660,1660,1660,1660,0
|
|
20240911,175800,168640669,1660,1660,1660,1660,0
|
|
20240911,175700,168640669,1660,1660,1660,1660,0
|
|
20240911,175600,168640669,1660,1660,1660,1660,0
|
|
20240911,175500,168640669,1660,1660,1660,1660,0
|
|
20240911,175400,168640669,1660,1660,1660,1660,0
|
|
20240911,175300,168640669,1660,1660,1660,1660,0
|
|
20240911,175200,168640669,1660,1660,1660,1660,0
|
|
20240911,175100,168640669,1660,1660,1660,1660,0
|
|
20240911,175000,168640669,1660,1660,1660,1660,0
|
|
20240911,174900,168640669,1660,1660,1660,1660,0
|
|
20240911,174800,168640669,1660,1660,1660,1660,0
|
|
20240911,174700,168640669,1660,1660,1660,1660,0
|
|
20240911,174600,168640669,1660,1660,1660,1660,0
|
|
20240911,174500,168640669,1660,1660,1660,1660,0
|
|
20240911,174400,168640669,1660,1660,1660,1660,0
|
|
20240911,174300,168640669,1660,1660,1660,1660,0
|
|
20240911,174200,168640669,1660,1660,1660,1660,4199
|
|
20240911,174100,168640669,1660,1660,1660,1660,0
|
|
20240911,174000,168640669,1660,1660,1660,1660,0
|
|
20240911,173900,168640669,1660,1660,1660,1660,0
|
|
20240911,173800,168640669,1660,1660,1660,1660,0
|
|
20240911,173700,168640669,1660,1660,1660,1660,0
|
|
20240911,173600,168640669,1660,1660,1660,1660,0
|
|
20240911,173500,168640669,1660,1660,1660,1660,0
|
|
20240911,173400,168640669,1660,1660,1660,1660,0
|
|
20240911,173300,168640669,1660,1660,1660,1660,0
|
|
20240911,173200,168640669,1660,1660,1660,1660,0
|
|
20240911,173100,168640669,1660,1660,1660,1660,0
|
|
20240911,173000,168640669,1660,1660,1660,1660,0
|
|
20240911,172900,168640669,1660,1660,1660,1660,0
|
|
20240911,172800,168640669,1660,1660,1660,1660,0
|
|
20240911,172700,168640669,1660,1660,1660,1660,0
|
|
20240911,172600,168640669,1660,1660,1660,1660,0
|
|
20240911,172500,168640669,1660,1660,1660,1660,0
|
|
20240911,172400,168640669,1660,1660,1660,1660,0
|
|
20240911,172300,168640669,1660,1660,1660,1660,0
|
|
20240911,172200,168640669,1660,1660,1660,1660,0
|
|
20240911,172100,168640669,1660,1660,1660,1660,0
|
|
20240911,172000,168640669,1660,1660,1660,1660,0
|
|
20240911,171900,168640669,1660,1660,1660,1660,0
|
|
20240911,171800,168640669,1660,1660,1660,1660,0
|
|
20240911,171700,168640669,1660,1660,1660,1660,0
|
|
20240911,171600,168640669,1660,1660,1660,1660,0
|
|
20240911,171500,168640669,1660,1660,1660,1660,0
|
|
20240911,171400,168640669,1660,1660,1660,1660,0
|
|
20240911,171300,168640669,1660,1660,1660,1660,0
|
|
20240911,171200,168640669,1660,1660,1660,1660,4199
|
|
20240911,171100,168640669,1660,1660,1660,1660,0
|
|
20240911,171000,168640669,1660,1660,1660,1660,0
|
|
20240911,170900,168640669,1660,1660,1660,1660,0
|
|
20240911,170800,168640669,1660,1660,1660,1660,0
|
|
20240911,170700,168640669,1660,1660,1660,1660,0
|
|
20240911,170600,168640669,1660,1660,1660,1660,0
|
|
20240911,170500,168640669,1660,1660,1660,1660,0
|
|
20240911,170400,168640669,1660,1660,1660,1660,0
|
|
20240911,170300,168640669,1660,1660,1660,1660,0
|
|
20240911,170200,168640669,1660,1660,1660,1660,0
|
|
20240911,170100,168640669,1660,1660,1660,1660,0
|
|
20240911,170000,168640669,1660,1660,1660,1660,0
|
|
20240911,165900,168640669,1660,1660,1660,1660,0
|
|
20240911,165800,168640669,1660,1660,1660,1660,0
|
|
20240911,165700,168640669,1660,1660,1660,1660,0
|
|
20240911,165600,168640669,1660,1660,1660,1660,0
|
|
20240911,165500,168640669,1660,1660,1660,1660,0
|
|
20240911,165400,168640669,1660,1660,1660,1660,0
|
|
20240911,165300,168640669,1660,1660,1660,1660,0
|
|
20240911,165200,168640669,1660,1660,1660,1660,0
|
|
20240911,165100,168640669,1660,1660,1660,1660,0
|
|
20240911,165000,168640669,1660,1660,1660,1660,0
|
|
20240911,164900,168640669,1660,1660,1660,1660,0
|
|
20240911,164800,168640669,1660,1660,1660,1660,0
|
|
20240911,164700,168640669,1660,1660,1660,1660,0
|
|
20240911,164600,168640669,1660,1660,1660,1660,0
|
|
20240911,164500,168640669,1660,1660,1660,1660,0
|
|
20240911,164400,168640669,1660,1660,1660,1660,0
|
|
20240911,164300,168640669,1660,1660,1660,1660,0
|
|
20240911,164200,168640669,1660,1660,1660,1660,4199
|
|
20240911,164100,168640669,1660,1660,1660,1660,0
|
|
20240911,164000,168640669,1660,1660,1660,1660,0
|
|
20240911,163900,168640669,1660,1660,1660,1660,0
|
|
20240911,163800,168640669,1660,1660,1660,1660,0
|
|
20240911,163700,168640669,1660,1660,1660,1660,0
|
|
20240911,163600,168640669,1660,1660,1660,1660,0
|
|
20240911,163500,168640669,1660,1660,1660,1660,0
|
|
20240911,163400,168640669,1660,1660,1660,1660,0
|
|
20240911,163300,168640669,1660,1660,1660,1660,0
|
|
20240911,163200,168640669,1660,1660,1660,1660,0
|
|
20240911,163100,168640669,1660,1660,1660,1660,0
|
|
20240911,163000,168640669,1660,1660,1660,1660,0
|
|
20240911,162900,168640669,1660,1660,1660,1660,0
|
|
20240911,162800,168640669,1660,1660,1660,1660,0
|
|
20240911,162700,168640669,1660,1660,1660,1660,0
|
|
20240911,162600,168640669,1660,1660,1660,1660,0
|
|
20240911,162500,168640669,1660,1660,1660,1660,0
|
|
20240911,162400,168640669,1660,1660,1660,1660,0
|
|
20240911,162300,168640669,1660,1660,1660,1660,0
|
|
20240911,162200,168640669,1660,1660,1660,1660,0
|
|
20240911,162100,168640669,1660,1660,1660,1660,0
|
|
20240911,162000,168640669,1660,1660,1660,1660,0
|
|
20240911,161900,168640669,1660,1660,1660,1660,0
|
|
20240911,161800,168640669,1660,1660,1660,1660,0
|
|
20240911,161700,168640669,1660,1660,1660,1660,0
|
|
20240911,161600,168640669,1660,1660,1660,1660,0
|
|
20240911,161500,168640669,1660,1660,1660,1660,0
|
|
20240911,161400,168640669,1660,1660,1660,1660,0
|
|
20240911,161300,168640669,1660,1660,1660,1660,0
|
|
20240911,161200,168640669,1660,1660,1660,1660,4199
|
|
20240911,161100,168640669,1660,1660,1660,1660,0
|
|
20240911,161000,168640669,1660,1660,1660,1660,0
|
|
20240911,160900,168640669,1660,1660,1660,1660,0
|
|
20240911,160800,168640669,1660,1660,1660,1660,0
|
|
20240911,160700,168640669,1660,1660,1660,1660,0
|
|
20240911,160600,168640669,1660,1660,1660,1660,0
|
|
20240911,160500,168640669,1660,1660,1660,1660,0
|
|
20240911,160400,168640669,1660,1660,1660,1660,0
|
|
20240911,160300,168640669,1660,1660,1660,1660,0
|
|
20240911,160200,168640669,1660,1660,1660,1660,0
|
|
20240911,160100,168640669,1660,1660,1660,1660,0
|
|
20240911,160000,168640669,1660,1660,1660,1660,0
|
|
20240911,155900,168640669,1660,1660,1660,1660,0
|
|
20240911,155800,168640669,1660,1660,1660,1660,0
|
|
20240911,155700,168640669,1660,1660,1660,1660,0
|
|
20240911,155600,168640669,1660,1660,1660,1660,0
|
|
20240911,155500,168640669,1660,1660,1660,1660,0
|
|
20240911,155400,168640669,1660,1660,1660,1660,0
|
|
20240911,155300,168640669,1660,1660,1660,1660,0
|
|
20240911,155200,168640669,1660,1660,1660,1660,0
|
|
20240911,155100,168640669,1660,1660,1660,1660,0
|
|
20240911,155000,168640669,1660,1660,1660,1660,0
|
|
20240911,154900,168640669,1660,1660,1660,1660,0
|
|
20240911,154800,168640669,1660,1660,1660,1660,0
|
|
20240911,154700,168640669,1660,1660,1660,1660,0
|
|
20240911,154600,168640669,1660,1660,1660,1660,0
|
|
20240911,154500,168640669,1660,1660,1660,1660,0
|
|
20240911,154400,168640669,1660,1660,1660,1660,0
|
|
20240911,154300,168640669,1660,1660,1660,1660,0
|
|
20240911,154200,168640669,1660,1660,1660,1660,4199
|
|
20240911,154100,168640669,1660,1660,1660,1660,0
|
|
20240911,154000,168640669,1660,1660,1660,1660,0
|
|
20240911,153900,168640669,1660,1660,1660,1660,0
|
|
20240911,153800,168640669,1660,1660,1660,1660,0
|
|
20240911,153700,168640669,1660,1660,1660,1660,0
|
|
20240911,153600,168640669,1660,1660,1660,1660,0
|
|
20240911,153500,168640669,1660,1660,1660,1660,0
|
|
20240911,153400,168640669,1660,1660,1660,1660,0
|
|
20240911,153300,168640669,1660,1660,1660,1660,0
|
|
20240911,153200,168640669,1660,1660,1660,1660,0
|
|
20240911,153100,168640669,1660,1660,1660,1660,0
|
|
20240911,153000,168640669,1660,1660,1660,1660,4199
|
|
20240911,152900,161670329,1659,1659,1659,1659,0
|
|
20240911,152800,161670329,1659,1659,1659,1659,0
|
|
20240911,152700,161670329,1659,1659,1659,1659,0
|
|
20240911,152600,161670329,1659,1659,1659,1659,0
|
|
20240911,152500,161670329,1659,1659,1659,1659,0
|
|
20240911,152400,161670329,1659,1659,1659,1659,0
|
|
20240911,152300,161670329,1659,1659,1659,1659,0
|
|
20240911,152200,161670329,1659,1659,1659,1659,0
|
|
20240911,152100,161670329,1659,1659,1659,1659,0
|
|
20240911,152000,161670329,1659,1659,1659,1659,0
|
|
20240911,151900,161670329,1659,1657,1659,1657,250
|
|
20240911,151800,161255777,1655,1658,1658,1655,133
|
|
20240911,151700,161035617,1657,1656,1657,1655,161
|
|
20240911,151600,160768939,1655,1655,1656,1655,301
|
|
20240911,151500,160270764,1656,1655,1656,1655,229
|
|
20240911,151400,159891767,1656,1656,1656,1656,82
|
|
20240911,151300,159755975,1654,1654,1654,1654,0
|
|
20240911,151200,159755975,1654,1654,1654,1654,100
|
|
20240911,151100,159590575,1655,1655,1655,1655,0
|
|
20240911,151000,159590575,1655,1655,1655,1655,0
|
|
20240911,150900,159590575,1655,1655,1655,1655,21
|
|
20240911,150800,159555820,1650,1650,1650,1650,20
|
|
20240911,150700,159522820,1655,1655,1655,1655,10
|
|
20240911,150600,159506270,1657,1657,1657,1657,0
|
|
20240911,150500,159506270,1657,1657,1657,1657,0
|
|
20240911,150400,159506270,1657,1656,1657,1656,19
|
|
20240911,150300,159474797,1658,1658,1658,1658,65
|
|
20240911,150200,159367027,1650,1651,1651,1650,1050
|
|
20240911,150100,157634377,1651,1659,1659,1651,501
|
|
20240911,150000,156807168,1650,1651,1651,1650,1000
|
|
20240911,145900,155157167,1660,1661,1663,1650,1018
|
|
20240911,145800,153471186,1650,1656,1662,1650,2799
|
|
20240911,145700,148850096,1667,1655,1667,1650,2001
|
|
20240911,145600,145547792,1668,1662,1668,1652,1044
|
|
20240911,145500,143821728,1661,1651,1662,1650,4452
|
|
20240911,145400,136465335,1662,1654,1662,1652,1556
|
|
20240911,145300,133893692,1673,1662,1673,1650,4401
|
|
20240911,145200,126619675,1675,1675,1675,1675,0
|
|
20240911,145100,126619675,1675,1675,1675,1675,0
|
|
20240911,145000,126619675,1675,1675,1675,1675,40
|
|
20240911,144900,126552675,1675,1663,1675,1663,171
|
|
20240911,144800,126268290,1675,1675,1675,1675,0
|
|
20240911,144700,126268290,1675,1675,1675,1675,0
|
|
20240911,144600,126268290,1675,1675,1675,1675,0
|
|
20240911,144500,126268290,1675,1675,1679,1675,336
|
|
20240911,144400,125705486,1679,1675,1679,1675,258
|
|
20240911,144300,125273252,1675,1675,1675,1675,0
|
|
20240911,144200,125273252,1675,1675,1675,1675,11
|
|
20240911,144100,125254827,1675,1660,1675,1660,117
|
|
20240911,144000,125060457,1660,1660,1660,1660,0
|
|
20240911,143900,125060457,1660,1662,1662,1660,169
|
|
20240911,143800,124779883,1675,1675,1675,1662,153
|
|
20240911,143700,124525556,1663,1664,1664,1663,265
|
|
20240911,143600,124084859,1675,1675,1675,1675,0
|
|
20240911,143500,124084859,1675,1675,1675,1675,0
|
|
20240911,143400,124084859,1675,1675,1675,1675,0
|
|
20240911,143300,124084859,1675,1675,1675,1675,0
|
|
20240911,143200,124084859,1675,1675,1675,1675,1
|
|
20240911,143100,124083184,1663,1671,1671,1662,420
|
|
20240911,143000,123382419,1682,1682,1682,1682,0
|
|
20240911,142900,123382419,1682,1672,1682,1670,656
|
|
20240911,142800,122286151,1676,1676,1676,1676,110
|
|
20240911,142700,122101791,1676,1676,1676,1676,0
|
|
20240911,142600,122101791,1676,1676,1676,1676,0
|
|
20240911,142500,122101791,1676,1676,1676,1676,0
|
|
20240911,142400,122101791,1676,1676,1676,1676,0
|
|
20240911,142300,122101791,1676,1676,1676,1676,112
|
|
20240911,142200,121914079,1683,1683,1683,1683,0
|
|
20240911,142100,121914079,1683,1683,1683,1683,2
|
|
20240911,142000,121910713,1683,1683,1683,1683,0
|
|
20240911,141900,121910713,1683,1683,1683,1683,0
|
|
20240911,141800,121910713,1683,1683,1683,1683,0
|
|
20240911,141700,121910713,1683,1683,1683,1683,0
|
|
20240911,141600,121910713,1683,1683,1683,1683,0
|
|
20240911,141500,121910713,1683,1683,1683,1683,0
|
|
20240911,141400,121910713,1683,1683,1683,1683,20
|
|
20240911,141300,121877053,1683,1683,1683,1683,5
|
|
20240911,141200,121868638,1683,1683,1683,1683,0
|
|
20240911,141100,121868638,1683,1683,1683,1683,1
|
|
20240911,141000,121866955,1683,1683,1683,1683,0
|
|
20240911,140900,121866955,1683,1683,1683,1683,1
|
|
20240911,140800,121865272,1676,1676,1676,1676,0
|
|
20240911,140700,121865272,1676,1680,1680,1676,425
|
|
20240911,140600,121152453,1683,1678,1683,1678,2
|
|
20240911,140500,121149092,1683,1683,1683,1683,0
|
|
20240911,140400,121149092,1683,1683,1683,1683,0
|
|
20240911,140300,121149092,1683,1683,1683,1683,0
|
|
20240911,140200,121149092,1683,1683,1683,1683,0
|
|
20240911,140100,121149092,1683,1683,1683,1683,29
|
|
20240911,140000,121100285,1683,1683,1683,1683,0
|
|
20240911,135900,121100285,1683,1683,1683,1683,0
|
|
20240911,135800,121100285,1683,1683,1683,1683,0
|
|
20240911,135700,121100285,1683,1683,1683,1683,1
|
|
20240911,135600,121098602,1677,1678,1678,1677,710
|
|
20240911,135500,119907905,1678,1678,1678,1678,0
|
|
20240911,135400,119907905,1678,1678,1678,1678,600
|
|
20240911,135300,118901105,1679,1679,1679,1679,0
|
|
20240911,135200,118901105,1679,1679,1679,1679,220
|
|
20240911,135100,118531725,1684,1684,1684,1684,1
|
|
20240911,135000,118530041,1684,1684,1684,1684,0
|
|
20240911,134900,118530041,1684,1684,1684,1684,0
|
|
20240911,134800,118530041,1684,1684,1684,1684,0
|
|
20240911,134700,118530041,1684,1684,1684,1684,0
|
|
20240911,134600,118530041,1684,1684,1684,1684,0
|
|
20240911,134500,118530041,1684,1684,1684,1684,1
|
|
20240911,134400,118528357,1679,1679,1679,1679,0
|
|
20240911,134300,118528357,1679,1679,1679,1679,0
|
|
20240911,134200,118528357,1679,1685,1685,1679,3215
|
|
20240911,134100,113127034,1685,1689,1689,1685,2000
|
|
20240911,134000,109753524,1689,1689,1689,1689,32
|
|
20240911,133900,109699476,1690,1692,1692,1690,300
|
|
20240911,133800,109192176,1694,1694,1694,1694,400
|
|
20240911,133700,108514576,1695,1695,1695,1695,0
|
|
20240911,133600,108514576,1695,1695,1695,1695,0
|
|
20240911,133500,108514576,1695,1695,1695,1695,50
|
|
20240911,133400,108429826,1696,1695,1696,1689,997
|
|
20240911,133300,106744196,1695,1695,1695,1695,300
|
|
20240911,133200,106235696,1695,1695,1695,1695,100
|
|
20240911,133100,106066196,1690,1690,1690,1690,0
|
|
20240911,133000,106066196,1690,1690,1690,1690,0
|
|
20240911,132900,106066196,1690,1690,1690,1690,0
|
|
20240911,132800,106066196,1690,1696,1696,1690,820
|
|
20240911,132700,104678901,1698,1698,1698,1698,0
|
|
20240911,132600,104678901,1698,1696,1698,1696,96
|
|
20240911,132500,104516083,1695,1695,1695,1695,100
|
|
20240911,132400,104346583,1695,1695,1695,1695,0
|
|
20240911,132300,104346583,1695,1695,1695,1695,10
|
|
20240911,132200,104329633,1696,1696,1696,1696,6
|
|
20240911,132100,104319457,1700,1700,1700,1700,1
|
|
20240911,132000,104317757,1704,1704,1704,1704,0
|
|
20240911,131900,104317757,1704,1704,1704,1704,0
|
|
20240911,131800,104317757,1704,1704,1704,1704,0
|
|
20240911,131700,104317757,1704,1704,1704,1704,0
|
|
20240911,131600,104317757,1704,1704,1704,1704,0
|
|
20240911,131500,104317757,1704,1704,1704,1704,11
|
|
20240911,131400,104299013,1704,1704,1704,1704,0
|
|
20240911,131300,104299013,1704,1704,1704,1704,0
|
|
20240911,131200,104299013,1704,1704,1704,1704,4
|
|
20240911,131100,104292197,1704,1704,1704,1704,6
|
|
20240911,131000,104281973,1704,1704,1704,1704,2
|
|
20240911,130900,104278565,1705,1705,1705,1705,0
|
|
20240911,130800,104278565,1705,1705,1705,1705,0
|
|
20240911,130700,104278565,1705,1705,1705,1705,0
|
|
20240911,130600,104278565,1705,1705,1705,1705,0
|
|
20240911,130500,104278565,1705,1705,1705,1705,0
|
|
20240911,130400,104278565,1705,1705,1705,1705,0
|
|
20240911,130300,104278565,1705,1705,1705,1705,100
|
|
20240911,130200,104108065,1700,1700,1700,1700,0
|
|
20240911,130100,104108065,1700,1700,1700,1700,0
|
|
20240911,130000,104108065,1700,1700,1700,1700,0
|
|
20240911,125900,104108065,1700,1700,1700,1700,0
|
|
20240911,125800,104108065,1700,1700,1700,1700,0
|
|
20240911,125700,104108065,1700,1700,1700,1700,0
|
|
20240911,125600,104108065,1700,1700,1700,1700,0
|
|
20240911,125500,104108065,1700,1700,1700,1700,0
|
|
20240911,125400,104108065,1700,1700,1700,1700,595
|
|
20240911,125300,103096565,1700,1700,1700,1700,3
|
|
20240911,125200,103091465,1700,1700,1700,1700,0
|
|
20240911,125100,103091465,1700,1700,1700,1700,0
|
|
20240911,125000,103091465,1700,1700,1700,1700,0
|
|
20240911,124900,103091465,1700,1700,1700,1700,0
|
|
20240911,124800,103091465,1700,1700,1700,1700,0
|
|
20240911,124700,103091465,1700,1700,1700,1700,0
|
|
20240911,124600,103091465,1700,1700,1700,1700,0
|
|
20240911,124500,103091465,1700,1700,1700,1700,0
|
|
20240911,124400,103091465,1700,1700,1700,1700,0
|
|
20240911,124300,103091465,1700,1700,1700,1700,0
|
|
20240911,124200,103091465,1700,1700,1700,1700,0
|
|
20240911,124100,103091465,1700,1700,1700,1700,0
|
|
20240911,124000,103091465,1700,1700,1700,1700,0
|
|
20240911,123900,103091465,1700,1700,1700,1700,0
|
|
20240911,123800,103091465,1700,1700,1700,1700,2
|
|
20240911,123700,103088065,1700,1700,1700,1700,0
|
|
20240911,123600,103088065,1700,1700,1700,1700,0
|
|
20240911,123500,103088065,1700,1700,1700,1700,0
|
|
20240911,123400,103088065,1700,1700,1700,1700,1751
|
|
20240911,123300,100111365,1700,1702,1702,1700,200
|
|
20240911,123200,99771255,1702,1702,1702,1702,250
|
|
20240911,123100,99345755,1707,1707,1707,1707,0
|
|
20240911,123000,99345755,1707,1707,1707,1707,0
|
|
20240911,122900,99345755,1707,1707,1707,1707,0
|
|
20240911,122800,99345755,1707,1707,1707,1707,0
|
|
20240911,122700,99345755,1707,1707,1707,1707,0
|
|
20240911,122600,99345755,1707,1707,1707,1707,0
|
|
20240911,122500,99345755,1707,1707,1707,1707,0
|
|
20240911,122400,99345755,1707,1707,1707,1707,0
|
|
20240911,122300,99345755,1707,1707,1707,1707,0
|
|
20240911,122200,99345755,1707,1707,1707,1707,0
|
|
20240911,122100,99345755,1707,1707,1707,1707,0
|
|
20240911,122000,99345755,1707,1707,1707,1707,1
|
|
20240911,121900,99344048,1708,1708,1708,1708,30
|
|
20240911,121800,99292808,1708,1708,1708,1708,0
|
|
20240911,121700,99292808,1708,1708,1708,1708,0
|
|
20240911,121600,99292808,1708,1708,1708,1708,0
|
|
20240911,121500,99292808,1708,1703,1708,1703,264
|
|
20240911,121400,98842716,1708,1708,1708,1708,0
|
|
20240911,121300,98842716,1708,1708,1708,1708,0
|
|
20240911,121200,98842716,1708,1708,1708,1708,0
|
|
20240911,121100,98842716,1708,1708,1708,1708,0
|
|
20240911,121000,98842716,1708,1708,1708,1708,0
|
|
20240911,120900,98842716,1708,1708,1708,1708,1
|
|
20240911,120800,98841008,1700,1700,1700,1700,0
|
|
20240911,120700,98841008,1700,1700,1700,1700,0
|
|
20240911,120600,98841008,1700,1700,1700,1700,0
|
|
20240911,120500,98841008,1700,1700,1700,1700,0
|
|
20240911,120400,98841008,1700,1700,1700,1700,0
|
|
20240911,120300,98841008,1700,1700,1700,1700,0
|
|
20240911,120200,98841008,1700,1700,1700,1700,0
|
|
20240911,120100,98841008,1700,1700,1700,1700,0
|
|
20240911,120000,98841008,1700,1700,1700,1700,0
|
|
20240911,115900,98841008,1700,1700,1700,1700,0
|
|
20240911,115800,98841008,1700,1704,1704,1700,1255
|
|
20240911,115700,96706786,1704,1704,1704,1704,0
|
|
20240911,115600,96706786,1704,1704,1704,1704,0
|
|
20240911,115500,96706786,1704,1704,1704,1704,1
|
|
20240911,115400,96705082,1704,1704,1704,1704,0
|
|
20240911,115300,96705082,1704,1704,1704,1704,0
|
|
20240911,115200,96705082,1704,1704,1704,1704,0
|
|
20240911,115100,96705082,1704,1707,1707,1704,320
|
|
20240911,115000,96159393,1707,1707,1707,1707,0
|
|
20240911,114900,96159393,1707,1708,1708,1707,141
|
|
20240911,114800,95918579,1708,1708,1708,1708,0
|
|
20240911,114700,95918579,1708,1709,1709,1708,13
|
|
20240911,114600,95896373,1708,1708,1708,1708,0
|
|
20240911,114500,95896373,1708,1708,1708,1708,0
|
|
20240911,114400,95896373,1708,1708,1708,1708,0
|
|
20240911,114300,95896373,1708,1708,1708,1708,0
|
|
20240911,114200,95896373,1708,1708,1708,1708,0
|
|
20240911,114100,95896373,1708,1708,1708,1708,0
|
|
20240911,114000,95896373,1708,1708,1708,1708,0
|
|
20240911,113900,95896373,1708,1708,1708,1708,0
|
|
20240911,113800,95896373,1708,1708,1708,1708,0
|
|
20240911,113700,95896373,1708,1708,1708,1708,0
|
|
20240911,113600,95896373,1708,1708,1708,1708,0
|
|
20240911,113500,95896373,1708,1708,1708,1708,0
|
|
20240911,113400,95896373,1708,1708,1708,1708,0
|
|
20240911,113300,95896373,1708,1708,1708,1708,0
|
|
20240911,113200,95896373,1708,1708,1708,1708,0
|
|
20240911,113100,95896373,1708,1708,1708,1708,1
|
|
20240911,113000,95894665,1708,1708,1708,1708,0
|
|
20240911,112900,95894665,1708,1708,1708,1708,0
|
|
20240911,112800,95894665,1708,1708,1708,1708,14
|
|
20240911,112700,95870753,1711,1711,1711,1711,0
|
|
20240911,112600,95870753,1711,1711,1711,1711,0
|
|
20240911,112500,95870753,1711,1711,1711,1711,0
|
|
20240911,112400,95870753,1711,1711,1711,1711,0
|
|
20240911,112300,95870753,1711,1711,1711,1711,0
|
|
20240911,112200,95870753,1711,1711,1711,1711,0
|
|
20240911,112100,95870753,1711,1711,1711,1711,0
|
|
20240911,112000,95870753,1711,1711,1711,1711,0
|
|
20240911,111900,95870753,1711,1711,1711,1711,0
|
|
20240911,111800,95870753,1711,1711,1711,1711,200
|
|
20240911,111700,95528553,1711,1711,1711,1711,102
|
|
20240911,111600,95354031,1708,1708,1708,1708,0
|
|
20240911,111500,95354031,1708,1708,1708,1708,0
|
|
20240911,111400,95354031,1708,1708,1708,1708,0
|
|
20240911,111300,95354031,1708,1708,1708,1708,0
|
|
20240911,111200,95354031,1708,1708,1709,1708,61
|
|
20240911,111100,95249830,1708,1708,1708,1708,0
|
|
20240911,111000,95249830,1708,1709,1709,1708,416
|
|
20240911,110900,94539009,1707,1707,1707,1707,0
|
|
20240911,110800,94539009,1707,1707,1707,1707,0
|
|
20240911,110700,94539009,1707,1707,1707,1707,0
|
|
20240911,110600,94539009,1707,1707,1707,1707,0
|
|
20240911,110500,94539009,1707,1707,1707,1707,0
|
|
20240911,110400,94539009,1707,1707,1707,1707,0
|
|
20240911,110300,94539009,1707,1707,1707,1707,111
|
|
20240911,110200,94349532,1707,1707,1707,1707,0
|
|
20240911,110100,94349532,1707,1707,1707,1707,0
|
|
20240911,110000,94349532,1707,1707,1707,1707,0
|
|
20240911,105900,94349532,1707,1707,1707,1707,0
|
|
20240911,105800,94349532,1707,1707,1707,1707,0
|
|
20240911,105700,94349532,1707,1707,1707,1707,0
|
|
20240911,105600,94349532,1707,1707,1707,1707,0
|
|
20240911,105500,94349532,1707,1707,1707,1707,0
|
|
20240911,105400,94349532,1707,1707,1707,1707,8
|
|
20240911,105300,94335876,1707,1707,1707,1707,0
|
|
20240911,105200,94335876,1707,1707,1707,1707,0
|
|
20240911,105100,94335876,1707,1707,1707,1707,0
|
|
20240911,105000,94335876,1707,1707,1707,1707,0
|
|
20240911,104900,94335876,1707,1707,1707,1707,0
|
|
20240911,104800,94335876,1707,1707,1707,1707,0
|
|
20240911,104700,94335876,1707,1707,1707,1707,0
|
|
20240911,104600,94335876,1707,1706,1707,1706,321
|
|
20240911,104500,93787949,1706,1706,1706,1706,0
|
|
20240911,104400,93787949,1706,1706,1706,1706,5
|
|
20240911,104300,93779419,1706,1706,1706,1706,5
|
|
20240911,104200,93770889,1707,1707,1707,1707,0
|
|
20240911,104100,93770889,1707,1707,1707,1707,0
|
|
20240911,104000,93770889,1707,1707,1707,1707,225
|
|
20240911,103900,93386814,1707,1707,1707,1707,0
|
|
20240911,103800,93386814,1707,1707,1707,1707,0
|
|
20240911,103700,93386814,1707,1707,1707,1707,0
|
|
20240911,103600,93386814,1707,1707,1707,1707,200
|
|
20240911,103500,93045414,1707,1713,1713,1707,25
|
|
20240911,103400,93002727,1721,1721,1721,1721,0
|
|
20240911,103300,93002727,1721,1722,1722,1721,1093
|
|
20240911,103200,91120682,1722,1729,1730,1722,600
|
|
20240911,103100,90086495,1738,1738,1738,1738,1167
|
|
20240911,103000,88058249,1734,1730,1735,1730,1260
|
|
20240911,102900,85874229,1730,1730,1730,1730,0
|
|
20240911,102800,85874229,1730,1730,1730,1730,0
|
|
20240911,102700,85874229,1730,1730,1730,1730,0
|
|
20240911,102600,85874229,1730,1730,1730,1730,0
|
|
20240911,102500,85874229,1730,1730,1730,1730,1
|
|
20240911,102400,85872499,1734,1721,1734,1721,1525
|
|
20240911,102300,83247769,1720,1714,1720,1714,2917
|
|
20240911,102200,78234584,1714,1710,1714,1710,1039
|
|
20240911,102100,76455394,1706,1706,1706,1706,0
|
|
20240911,102000,76455394,1706,1704,1706,1704,2962
|
|
20240911,101900,71408144,1704,1704,1704,1704,4107
|
|
20240911,101800,64409816,1704,1704,1704,1704,0
|
|
20240911,101700,64409816,1704,1704,1704,1704,11
|
|
20240911,101600,64391072,1704,1704,1704,1704,0
|
|
20240911,101500,64391072,1704,1704,1704,1704,5
|
|
20240911,101400,64382552,1701,1701,1701,1701,0
|
|
20240911,101300,64382552,1701,1701,1701,1701,0
|
|
20240911,101200,64382552,1701,1701,1701,1701,0
|
|
20240911,101100,64382552,1701,1701,1701,1701,0
|
|
20240911,101000,64382552,1701,1701,1701,1701,0
|
|
20240911,100900,64382552,1701,1701,1701,1701,0
|
|
20240911,100800,64382552,1701,1701,1701,1701,59
|
|
20240911,100700,64282193,1704,1704,1704,1704,2
|
|
20240911,100600,64278785,1704,1704,1704,1704,1000
|
|
20240911,100500,62574785,1704,1704,1704,1704,2
|
|
20240911,100400,62571377,1700,1700,1700,1700,1986
|
|
20240911,100300,59195177,1700,1700,1700,1700,61
|
|
20240911,100200,59091477,1700,1701,1704,1700,1374
|
|
20240911,100100,56754664,1704,1704,1704,1704,0
|
|
20240911,100000,56754664,1704,1704,1704,1704,0
|
|
20240911,095900,56754664,1704,1704,1704,1704,0
|
|
20240911,095800,56754664,1704,1704,1706,1704,2213
|
|
20240911,095700,52981910,1700,1700,1700,1700,0
|
|
20240911,095600,52981910,1700,1700,1700,1700,0
|
|
20240911,095500,52981910,1700,1700,1700,1700,0
|
|
20240911,095400,52981910,1700,1704,1704,1700,18
|
|
20240911,095300,52951306,1704,1700,1704,1700,70
|
|
20240911,095200,52832166,1704,1704,1704,1704,0
|
|
20240911,095100,52832166,1704,1704,1704,1704,5
|
|
20240911,095000,52823646,1704,1704,1704,1704,0
|
|
20240911,094900,52823646,1704,1704,1704,1704,0
|
|
20240911,094800,52823646,1704,1704,1704,1704,0
|
|
20240911,094700,52823646,1704,1704,1704,1704,0
|
|
20240911,094600,52823646,1704,1704,1704,1704,139
|
|
20240911,094500,52586790,1706,1706,1706,1706,1
|
|
20240911,094400,52585084,1706,1706,1706,1706,294
|
|
20240911,094300,52083520,1706,1706,1706,1706,1
|
|
20240911,094200,52081814,1706,1706,1706,1706,0
|
|
20240911,094100,52081814,1706,1706,1706,1706,708
|
|
20240911,094000,50873966,1714,1714,1714,1714,1
|
|
20240911,093900,50872252,1714,1714,1714,1714,11
|
|
20240911,093800,50853398,1714,1706,1714,1706,131
|
|
20240911,093700,50629664,1706,1706,1706,1706,10
|
|
20240911,093600,50612604,1705,1707,1707,1705,1408
|
|
20240911,093500,48210703,1708,1708,1708,1708,0
|
|
20240911,093400,48210703,1708,1708,1708,1708,10
|
|
20240911,093300,48193623,1708,1708,1708,1708,5393
|
|
20240911,093200,38982379,1708,1708,1708,1708,958
|
|
20240911,093100,37346115,1710,1710,1710,1710,0
|
|
20240911,093000,37346115,1710,1710,1710,1710,800
|
|
20240911,092900,35978115,1710,1710,1710,1710,0
|
|
20240911,092800,35978115,1710,1710,1710,1710,0
|
|
20240911,092700,35978115,1710,1710,1710,1710,100
|
|
20240911,092600,35807115,1710,1710,1710,1710,100
|
|
20240911,092500,35636115,1720,1720,1720,1720,0
|
|
20240911,092400,35636115,1720,1720,1720,1720,0
|
|
20240911,092300,35636115,1720,1720,1720,1720,0
|
|
20240911,092200,35636115,1720,1720,1720,1720,595
|
|
20240911,092100,34612715,1721,1715,1721,1715,200
|
|
20240911,092000,34268536,1713,1707,1713,1707,4990
|
|
20240911,091900,25734685,1704,1703,1704,1703,108
|
|
20240911,091800,25550672,1703,1703,1703,1703,400
|
|
20240911,091700,24869472,1700,1695,1700,1695,68
|
|
20240911,091600,24754160,1694,1694,1694,1694,1052
|
|
20240911,091500,22972072,1694,1694,1694,1694,0
|
|
20240911,091400,22972072,1694,1694,1694,1694,0
|
|
20240911,091300,22972072,1694,1694,1694,1694,0
|
|
20240911,091200,22972072,1694,1694,1694,1694,0
|
|
20240911,091100,22972072,1694,1694,1694,1694,1
|
|
20240911,091000,22970378,1694,1694,1694,1694,1
|
|
20240911,090900,22968684,1693,1693,1693,1693,0
|
|
20240911,090800,22968684,1693,1681,1693,1680,690
|
|
20240911,090700,21808407,1681,1681,1681,1681,1000
|
|
20240911,090600,20127407,1677,1677,1677,1677,0
|
|
20240911,090500,20127407,1677,1685,1685,1677,11981
|
|
20240911,090400,11788,1690,1690,1690,1690,0
|
|
20240911,090300,11788,1690,1690,1690,1690,0
|
|
20240911,090200,11788,1690,1690,1690,1690,0
|
|
20240911,090100,11788,1690,1690,1690,1690,0
|
|
20240911,090000,11788,1690,1683,1690,1683,7
|