586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184300,117375028,1552,1552,1552,1552,909
|
|
20240909,184200,117375028,1552,1552,1552,1552,0
|
|
20240909,184100,117375028,1552,1552,1552,1552,0
|
|
20240909,184000,117375028,1552,1552,1552,1552,0
|
|
20240909,183900,117375028,1552,1552,1552,1552,0
|
|
20240909,183800,117375028,1552,1552,1552,1552,0
|
|
20240909,183700,117375028,1552,1552,1552,1552,0
|
|
20240909,183600,117375028,1552,1552,1552,1552,0
|
|
20240909,183500,117375028,1552,1552,1552,1552,0
|
|
20240909,183400,117375028,1552,1552,1552,1552,0
|
|
20240909,183300,117375028,1552,1552,1552,1552,0
|
|
20240909,183200,117375028,1552,1552,1552,1552,0
|
|
20240909,183100,117375028,1552,1552,1552,1552,0
|
|
20240909,183000,117375028,1552,1552,1552,1552,0
|
|
20240909,182900,117375028,1552,1552,1552,1552,0
|
|
20240909,182800,117375028,1552,1552,1552,1552,0
|
|
20240909,182700,117375028,1552,1552,1552,1552,0
|
|
20240909,182600,117375028,1552,1552,1552,1552,0
|
|
20240909,182500,117375028,1552,1552,1552,1552,0
|
|
20240909,182400,117375028,1552,1552,1552,1552,0
|
|
20240909,182300,117375028,1552,1552,1552,1552,0
|
|
20240909,182200,117375028,1552,1552,1552,1552,0
|
|
20240909,182100,117375028,1552,1552,1552,1552,0
|
|
20240909,182000,117375028,1552,1552,1552,1552,0
|
|
20240909,181900,117375028,1552,1552,1552,1552,0
|
|
20240909,181800,117375028,1552,1552,1552,1552,0
|
|
20240909,181700,117375028,1552,1552,1552,1552,0
|
|
20240909,181600,117375028,1552,1552,1552,1552,0
|
|
20240909,181500,117375028,1552,1552,1552,1552,0
|
|
20240909,181400,117375028,1552,1552,1552,1552,0
|
|
20240909,181300,117375028,1552,1552,1552,1552,909
|
|
20240909,181200,117375028,1552,1552,1552,1552,0
|
|
20240909,181100,117375028,1552,1552,1552,1552,0
|
|
20240909,181000,117375028,1552,1552,1552,1552,0
|
|
20240909,180900,117375028,1552,1552,1552,1552,0
|
|
20240909,180800,117375028,1552,1552,1552,1552,0
|
|
20240909,180700,117375028,1552,1552,1552,1552,0
|
|
20240909,180600,117375028,1552,1552,1552,1552,0
|
|
20240909,180500,117375028,1552,1552,1552,1552,0
|
|
20240909,180400,117375028,1552,1552,1552,1552,0
|
|
20240909,180300,117375028,1552,1552,1552,1552,0
|
|
20240909,180200,117375028,1552,1552,1552,1552,0
|
|
20240909,180100,117375028,1552,1552,1552,1552,0
|
|
20240909,180000,117375028,1552,1552,1552,1552,0
|
|
20240909,175900,117375028,1552,1552,1552,1552,0
|
|
20240909,175800,117375028,1552,1552,1552,1552,0
|
|
20240909,175700,117375028,1552,1552,1552,1552,0
|
|
20240909,175600,117375028,1552,1552,1552,1552,0
|
|
20240909,175500,117375028,1552,1552,1552,1552,0
|
|
20240909,175400,117375028,1552,1552,1552,1552,0
|
|
20240909,175300,117375028,1552,1552,1552,1552,0
|
|
20240909,175200,117375028,1552,1552,1552,1552,0
|
|
20240909,175100,117375028,1552,1552,1552,1552,0
|
|
20240909,175000,117375028,1552,1552,1552,1552,0
|
|
20240909,174900,117375028,1552,1552,1552,1552,0
|
|
20240909,174800,117375028,1552,1552,1552,1552,0
|
|
20240909,174700,117375028,1552,1552,1552,1552,0
|
|
20240909,174600,117375028,1552,1552,1552,1552,0
|
|
20240909,174500,117375028,1552,1552,1552,1552,0
|
|
20240909,174400,117375028,1552,1552,1552,1552,0
|
|
20240909,174300,117375028,1552,1552,1552,1552,909
|
|
20240909,174200,117375028,1552,1552,1552,1552,0
|
|
20240909,174100,117375028,1552,1552,1552,1552,0
|
|
20240909,174000,117375028,1552,1552,1552,1552,0
|
|
20240909,173900,117375028,1552,1552,1552,1552,0
|
|
20240909,173800,117375028,1552,1552,1552,1552,0
|
|
20240909,173700,117375028,1552,1552,1552,1552,0
|
|
20240909,173600,117375028,1552,1552,1552,1552,0
|
|
20240909,173500,117375028,1552,1552,1552,1552,0
|
|
20240909,173400,117375028,1552,1552,1552,1552,0
|
|
20240909,173300,117375028,1552,1552,1552,1552,0
|
|
20240909,173200,117375028,1552,1552,1552,1552,0
|
|
20240909,173100,117375028,1552,1552,1552,1552,0
|
|
20240909,173000,117375028,1552,1552,1552,1552,0
|
|
20240909,172900,117375028,1552,1552,1552,1552,0
|
|
20240909,172800,117375028,1552,1552,1552,1552,0
|
|
20240909,172700,117375028,1552,1552,1552,1552,0
|
|
20240909,172600,117375028,1552,1552,1552,1552,0
|
|
20240909,172500,117375028,1552,1552,1552,1552,0
|
|
20240909,172400,117375028,1552,1552,1552,1552,0
|
|
20240909,172300,117375028,1552,1552,1552,1552,0
|
|
20240909,172200,117375028,1552,1552,1552,1552,0
|
|
20240909,172100,117375028,1552,1552,1552,1552,0
|
|
20240909,172000,117375028,1552,1552,1552,1552,0
|
|
20240909,171900,117375028,1552,1552,1552,1552,0
|
|
20240909,171800,117375028,1552,1552,1552,1552,0
|
|
20240909,171700,117375028,1552,1552,1552,1552,0
|
|
20240909,171600,117375028,1552,1552,1552,1552,0
|
|
20240909,171500,117375028,1552,1552,1552,1552,0
|
|
20240909,171400,117375028,1552,1552,1552,1552,0
|
|
20240909,171300,117375028,1552,1552,1552,1552,909
|
|
20240909,171200,117375028,1552,1552,1552,1552,0
|
|
20240909,171100,117375028,1552,1552,1552,1552,0
|
|
20240909,171000,117375028,1552,1552,1552,1552,0
|
|
20240909,170900,117375028,1552,1552,1552,1552,0
|
|
20240909,170800,117375028,1552,1552,1552,1552,0
|
|
20240909,170700,117375028,1552,1552,1552,1552,0
|
|
20240909,170600,117375028,1552,1552,1552,1552,0
|
|
20240909,170500,117375028,1552,1552,1552,1552,0
|
|
20240909,170400,117375028,1552,1552,1552,1552,0
|
|
20240909,170300,117375028,1552,1552,1552,1552,0
|
|
20240909,170200,117375028,1552,1552,1552,1552,0
|
|
20240909,170100,117375028,1552,1552,1552,1552,0
|
|
20240909,170000,117375028,1552,1552,1552,1552,0
|
|
20240909,165900,117375028,1552,1552,1552,1552,0
|
|
20240909,165800,117375028,1552,1552,1552,1552,0
|
|
20240909,165700,117375028,1552,1552,1552,1552,0
|
|
20240909,165600,117375028,1552,1552,1552,1552,0
|
|
20240909,165500,117375028,1552,1552,1552,1552,0
|
|
20240909,165400,117375028,1552,1552,1552,1552,0
|
|
20240909,165300,117375028,1552,1552,1552,1552,0
|
|
20240909,165200,117375028,1552,1552,1552,1552,0
|
|
20240909,165100,117375028,1552,1552,1552,1552,0
|
|
20240909,165000,117375028,1552,1552,1552,1552,0
|
|
20240909,164900,117375028,1552,1552,1552,1552,0
|
|
20240909,164800,117375028,1552,1552,1552,1552,0
|
|
20240909,164700,117375028,1552,1552,1552,1552,0
|
|
20240909,164600,117375028,1552,1552,1552,1552,0
|
|
20240909,164500,117375028,1552,1552,1552,1552,0
|
|
20240909,164400,117375028,1552,1552,1552,1552,0
|
|
20240909,164300,117375028,1552,1552,1552,1552,909
|
|
20240909,164200,117375028,1552,1552,1552,1552,0
|
|
20240909,164100,117375028,1552,1552,1552,1552,0
|
|
20240909,164000,117375028,1552,1552,1552,1552,0
|
|
20240909,163900,117375028,1552,1552,1552,1552,0
|
|
20240909,163800,117375028,1552,1552,1552,1552,0
|
|
20240909,163700,117375028,1552,1552,1552,1552,0
|
|
20240909,163600,117375028,1552,1552,1552,1552,0
|
|
20240909,163500,117375028,1552,1552,1552,1552,0
|
|
20240909,163400,117375028,1552,1552,1552,1552,0
|
|
20240909,163300,117375028,1552,1552,1552,1552,0
|
|
20240909,163200,117375028,1552,1552,1552,1552,0
|
|
20240909,163100,117375028,1552,1552,1552,1552,0
|
|
20240909,163000,117375028,1552,1552,1552,1552,0
|
|
20240909,162900,117375028,1552,1552,1552,1552,0
|
|
20240909,162800,117375028,1552,1552,1552,1552,0
|
|
20240909,162700,117375028,1552,1552,1552,1552,0
|
|
20240909,162600,117375028,1552,1552,1552,1552,0
|
|
20240909,162500,117375028,1552,1552,1552,1552,0
|
|
20240909,162400,117375028,1552,1552,1552,1552,0
|
|
20240909,162300,117375028,1552,1552,1552,1552,0
|
|
20240909,162200,117375028,1552,1552,1552,1552,0
|
|
20240909,162100,117375028,1552,1552,1552,1552,0
|
|
20240909,162000,117375028,1552,1552,1552,1552,0
|
|
20240909,161900,117375028,1552,1552,1552,1552,0
|
|
20240909,161800,117375028,1552,1552,1552,1552,0
|
|
20240909,161700,117375028,1552,1552,1552,1552,0
|
|
20240909,161600,117375028,1552,1552,1552,1552,0
|
|
20240909,161500,117375028,1552,1552,1552,1552,0
|
|
20240909,161400,117375028,1552,1552,1552,1552,0
|
|
20240909,161300,117375028,1552,1552,1552,1552,909
|
|
20240909,161200,117375028,1552,1552,1552,1552,0
|
|
20240909,161100,117375028,1552,1552,1552,1552,0
|
|
20240909,161000,117375028,1552,1552,1552,1552,0
|
|
20240909,160900,117375028,1552,1552,1552,1552,0
|
|
20240909,160800,117375028,1552,1552,1552,1552,0
|
|
20240909,160700,117375028,1552,1552,1552,1552,0
|
|
20240909,160600,117375028,1552,1552,1552,1552,0
|
|
20240909,160500,117375028,1552,1552,1552,1552,0
|
|
20240909,160400,117375028,1552,1552,1552,1552,0
|
|
20240909,160300,117375028,1552,1552,1552,1552,0
|
|
20240909,160200,117375028,1552,1552,1552,1552,0
|
|
20240909,160100,117375028,1552,1552,1552,1552,0
|
|
20240909,160000,117375028,1552,1552,1552,1552,0
|
|
20240909,155900,117375028,1552,1552,1552,1552,0
|
|
20240909,155800,117375028,1552,1552,1552,1552,0
|
|
20240909,155700,117375028,1552,1552,1552,1552,0
|
|
20240909,155600,117375028,1552,1552,1552,1552,0
|
|
20240909,155500,117375028,1552,1552,1552,1552,0
|
|
20240909,155400,117375028,1552,1552,1552,1552,0
|
|
20240909,155300,117375028,1552,1552,1552,1552,0
|
|
20240909,155200,117375028,1552,1552,1552,1552,0
|
|
20240909,155100,117375028,1552,1552,1552,1552,0
|
|
20240909,155000,117375028,1552,1552,1552,1552,0
|
|
20240909,154900,117375028,1552,1552,1552,1552,0
|
|
20240909,154800,117375028,1552,1552,1552,1552,0
|
|
20240909,154700,117375028,1552,1552,1552,1552,0
|
|
20240909,154600,117375028,1552,1552,1552,1552,0
|
|
20240909,154500,117375028,1552,1552,1552,1552,0
|
|
20240909,154400,117375028,1552,1552,1552,1552,0
|
|
20240909,154300,117375028,1552,1552,1552,1552,909
|
|
20240909,154200,117375028,1552,1552,1552,1552,0
|
|
20240909,154100,117375028,1552,1552,1552,1552,0
|
|
20240909,154000,117375028,1552,1552,1552,1552,0
|
|
20240909,153900,117375028,1552,1552,1552,1552,0
|
|
20240909,153800,117375028,1552,1552,1552,1552,0
|
|
20240909,153700,117375028,1552,1552,1552,1552,0
|
|
20240909,153600,117375028,1552,1552,1552,1552,0
|
|
20240909,153500,117375028,1552,1552,1552,1552,0
|
|
20240909,153400,117375028,1552,1552,1552,1552,0
|
|
20240909,153300,117375028,1552,1552,1552,1552,0
|
|
20240909,153200,117375028,1552,1552,1552,1552,0
|
|
20240909,153100,117375028,1552,1552,1552,1552,0
|
|
20240909,153000,117375028,1552,1552,1552,1552,909
|
|
20240909,152900,115964260,1549,1549,1549,1549,0
|
|
20240909,152800,115964260,1549,1549,1549,1549,0
|
|
20240909,152700,115964260,1549,1549,1549,1549,0
|
|
20240909,152600,115964260,1549,1549,1549,1549,0
|
|
20240909,152500,115964260,1549,1549,1549,1549,0
|
|
20240909,152400,115964260,1549,1549,1549,1549,0
|
|
20240909,152300,115964260,1549,1549,1549,1549,0
|
|
20240909,152200,115964260,1549,1549,1549,1549,0
|
|
20240909,152100,115964260,1549,1549,1549,1549,0
|
|
20240909,152000,115964260,1549,1549,1549,1549,0
|
|
20240909,151900,115964260,1549,1549,1549,1549,157
|
|
20240909,151800,115721067,1549,1540,1549,1540,51
|
|
20240909,151700,115642518,1549,1549,1549,1549,5
|
|
20240909,151600,115634773,1540,1540,1540,1540,100
|
|
20240909,151500,115480773,1552,1552,1552,1552,0
|
|
20240909,151400,115480773,1552,1552,1552,1552,1
|
|
20240909,151300,115479221,1539,1543,1543,1539,337
|
|
20240909,151200,114959837,1553,1553,1553,1553,0
|
|
20240909,151100,114959837,1553,1553,1553,1553,0
|
|
20240909,151000,114959837,1553,1543,1553,1543,347
|
|
20240909,150900,114423571,1550,1550,1550,1550,0
|
|
20240909,150800,114423571,1550,1550,1550,1550,0
|
|
20240909,150700,114423571,1550,1550,1550,1550,1
|
|
20240909,150600,114422021,1542,1542,1542,1542,0
|
|
20240909,150500,114422021,1542,1542,1542,1542,91
|
|
20240909,150400,114281699,1542,1542,1542,1542,599
|
|
20240909,150300,113358041,1553,1553,1553,1553,0
|
|
20240909,150200,113358041,1553,1553,1553,1553,0
|
|
20240909,150100,113358041,1553,1553,1553,1553,0
|
|
20240909,150000,113358041,1553,1553,1553,1553,0
|
|
20240909,145900,113358041,1553,1553,1553,1553,0
|
|
20240909,145800,113358041,1553,1553,1553,1553,0
|
|
20240909,145700,113358041,1553,1553,1553,1553,0
|
|
20240909,145600,113358041,1553,1553,1553,1553,0
|
|
20240909,145500,113358041,1553,1553,1553,1553,0
|
|
20240909,145400,113358041,1553,1553,1553,1553,0
|
|
20240909,145300,113358041,1553,1553,1553,1553,1
|
|
20240909,145200,113356488,1536,1546,1546,1536,578
|
|
20240909,145100,112466670,1550,1550,1550,1550,0
|
|
20240909,145000,112466670,1550,1550,1550,1550,22
|
|
20240909,144900,112432570,1549,1548,1549,1548,31
|
|
20240909,144800,112384552,1548,1548,1548,1548,97
|
|
20240909,144700,112234396,1553,1553,1553,1553,62
|
|
20240909,144600,112138110,1553,1553,1553,1553,31
|
|
20240909,144500,112089967,1553,1548,1553,1548,40
|
|
20240909,144400,112027852,1547,1553,1553,1547,86
|
|
20240909,144300,111894660,1553,1553,1553,1553,22
|
|
20240909,144200,111860494,1553,1553,1553,1553,53
|
|
20240909,144100,111778185,1553,1553,1553,1553,36
|
|
20240909,144000,111722277,1553,1553,1553,1553,30
|
|
20240909,143900,111675687,1553,1553,1553,1553,159
|
|
20240909,143800,111428760,1553,1553,1553,1553,26
|
|
20240909,143700,111388382,1553,1553,1553,1553,63
|
|
20240909,143600,111290543,1553,1553,1553,1553,137
|
|
20240909,143500,111077782,1553,1553,1553,1553,32
|
|
20240909,143400,111028086,1553,1550,1553,1550,72
|
|
20240909,143300,110916346,1550,1550,1550,1550,33
|
|
20240909,143200,110865196,1550,1550,1550,1550,54
|
|
20240909,143100,110781496,1550,1550,1550,1550,31
|
|
20240909,143000,110733446,1550,1550,1550,1550,22
|
|
20240909,142900,110699346,1550,1550,1550,1550,53
|
|
20240909,142800,110617196,1550,1550,1550,1550,34
|
|
20240909,142700,110564496,1550,1550,1550,1550,59
|
|
20240909,142600,110473046,1550,1550,1550,1550,28
|
|
20240909,142500,110429646,1550,1550,1550,1550,34
|
|
20240909,142400,110376946,1550,1549,1550,1549,73
|
|
20240909,142300,110263862,1549,1550,1550,1547,32
|
|
20240909,142200,110214266,1550,1550,1550,1550,71
|
|
20240909,142100,110104216,1550,1550,1550,1550,25
|
|
20240909,142000,110065466,1550,1550,1550,1550,31
|
|
20240909,141900,110017416,1550,1550,1550,1550,62
|
|
20240909,141800,109921316,1550,1550,1550,1550,35
|
|
20240909,141700,109867066,1550,1550,1550,1550,62
|
|
20240909,141600,109770966,1550,1550,1550,1550,325
|
|
20240909,141500,109267216,1553,1553,1553,1553,33
|
|
20240909,141400,109215967,1553,1553,1553,1553,67
|
|
20240909,141300,109111916,1553,1553,1553,1553,79
|
|
20240909,141200,108989229,1553,1553,1553,1553,24
|
|
20240909,141100,108951957,1553,1553,1553,1553,56
|
|
20240909,141000,108864989,1553,1553,1553,1553,32
|
|
20240909,140900,108815293,1553,1553,1553,1553,61
|
|
20240909,140800,108720560,1553,1553,1553,1553,24
|
|
20240909,140700,108683288,1553,1553,1553,1553,28
|
|
20240909,140600,108639804,1550,1550,1550,1550,1171
|
|
20240909,140500,106824754,1550,1550,1550,1550,22
|
|
20240909,140400,106790654,1550,1550,1550,1550,57
|
|
20240909,140300,106702304,1550,1550,1550,1550,27
|
|
20240909,140200,106660454,1550,1550,1550,1550,73
|
|
20240909,140100,106547304,1550,1550,1550,1550,31
|
|
20240909,140000,106499254,1550,1550,1550,1550,35
|
|
20240909,135900,106445004,1550,1553,1553,1550,85
|
|
20240909,135800,106313251,1552,1553,1553,1552,1309
|
|
20240909,135700,104281660,1553,1553,1553,1553,149
|
|
20240909,135600,104050263,1553,1553,1553,1553,37
|
|
20240909,135500,103992802,1553,1553,1553,1553,55
|
|
20240909,135400,103907387,1553,1553,1553,1553,29
|
|
20240909,135300,103862350,1553,1553,1553,1553,30
|
|
20240909,135200,103815760,1553,1553,1553,1553,71
|
|
20240909,135100,103705497,1553,1553,1553,1553,36
|
|
20240909,135000,103649589,1553,1553,1553,1553,60
|
|
20240909,134900,103556409,1553,1553,1553,1553,29
|
|
20240909,134800,103511372,1553,1551,1553,1551,703
|
|
20240909,134700,102420963,1551,1551,1551,1551,29
|
|
20240909,134600,102375984,1551,1551,1551,1551,29
|
|
20240909,134500,102331005,1551,1551,1551,1551,60
|
|
20240909,134400,102237945,1551,1551,1551,1551,33
|
|
20240909,134300,102186762,1551,1550,1551,1550,49
|
|
20240909,134200,102110780,1550,1550,1550,1550,25
|
|
20240909,134100,102072030,1550,1550,1550,1550,76
|
|
20240909,134000,101954230,1550,1550,1550,1550,25
|
|
20240909,133900,101915480,1550,1550,1550,1550,33
|
|
20240909,133800,101864330,1550,1550,1550,1550,52
|
|
20240909,133700,101783730,1550,1550,1550,1550,31
|
|
20240909,133600,101735680,1550,1550,1550,1550,60
|
|
20240909,133500,101642680,1550,1550,1550,1550,23
|
|
20240909,133400,101607030,1551,1551,1551,1551,58
|
|
20240909,133300,101517072,1551,1551,1551,1551,37
|
|
20240909,133200,101459685,1551,1551,1551,1551,39
|
|
20240909,133100,101399196,1551,1551,1551,1551,55
|
|
20240909,133000,101313891,1551,1551,1551,1551,33
|
|
20240909,132900,101262708,1551,1551,1551,1551,55
|
|
20240909,132800,101177403,1551,1550,1551,1550,731
|
|
20240909,132700,100043818,1550,1547,1550,1547,756
|
|
20240909,132600,98873974,1547,1547,1547,1547,35
|
|
20240909,132500,98819829,1547,1547,1547,1546,37
|
|
20240909,132400,98762592,1547,1547,1547,1546,174
|
|
20240909,132300,98493510,1547,1547,1547,1547,40
|
|
20240909,132200,98431630,1547,1547,1547,1547,55
|
|
20240909,132100,98346545,1547,1547,1547,1546,82
|
|
20240909,132000,98219733,1546,1546,1546,1546,608
|
|
20240909,131900,97279765,1546,1546,1546,1546,0
|
|
20240909,131800,97279765,1546,1546,1546,1546,0
|
|
20240909,131700,97279765,1546,1546,1546,1546,231
|
|
20240909,131600,96922639,1546,1546,1546,1546,24
|
|
20240909,131500,96885535,1546,1546,1546,1546,45
|
|
20240909,131400,96815965,1546,1546,1546,1546,30
|
|
20240909,131300,96769585,1546,1546,1546,1546,51
|
|
20240909,131200,96690739,1546,1547,1547,1546,138
|
|
20240909,131100,96477360,1547,1547,1547,1547,61
|
|
20240909,131000,96382993,1546,1546,1546,1546,0
|
|
20240909,130900,96382993,1546,1546,1546,1546,4
|
|
20240909,130800,96376809,1546,1547,1547,1546,169
|
|
20240909,130700,96115434,1546,1546,1546,1546,0
|
|
20240909,130600,96115434,1546,1546,1546,1546,57
|
|
20240909,130500,96027312,1546,1546,1546,1546,36
|
|
20240909,130400,95971656,1547,1546,1547,1546,156
|
|
20240909,130300,95730357,1542,1542,1542,1542,0
|
|
20240909,130200,95730357,1542,1542,1542,1542,0
|
|
20240909,130100,95730357,1542,1546,1546,1542,59
|
|
20240909,130000,95639263,1546,1546,1546,1546,28
|
|
20240909,125900,95595975,1546,1546,1546,1546,63
|
|
20240909,125800,95498577,1546,1546,1546,1546,36
|
|
20240909,125700,95442921,1546,1546,1546,1546,22
|
|
20240909,125600,95408909,1546,1546,1546,1546,58
|
|
20240909,125500,95319241,1546,1546,1546,1546,31
|
|
20240909,125400,95271315,1547,1547,1547,1547,63
|
|
20240909,125300,95173854,1547,1547,1547,1547,30
|
|
20240909,125200,95127444,1547,1547,1547,1547,66
|
|
20240909,125100,95025342,1547,1547,1547,1547,23
|
|
20240909,125000,94989761,1547,1547,1547,1547,24
|
|
20240909,124900,94952633,1547,1547,1547,1547,66
|
|
20240909,124800,94850531,1547,1545,1547,1545,28
|
|
20240909,124700,94807217,1544,1532,1545,1532,93
|
|
20240909,124600,94663842,1546,1546,1546,1546,22
|
|
20240909,124500,94629830,1546,1548,1548,1546,58
|
|
20240909,124400,94540092,1548,1548,1548,1548,22
|
|
20240909,124300,94506036,1548,1548,1548,1548,29
|
|
20240909,124200,94461144,1548,1548,1548,1548,47
|
|
20240909,124100,94388388,1548,1548,1548,1548,31
|
|
20240909,124000,94340400,1548,1548,1548,1548,73
|
|
20240909,123900,94227396,1548,1548,1548,1548,22
|
|
20240909,123800,94193340,1548,1548,1548,1548,64
|
|
20240909,123700,94094268,1548,1548,1548,1548,34
|
|
20240909,123600,94041636,1548,1548,1548,1548,34
|
|
20240909,123500,93989004,1548,1548,1548,1548,57
|
|
20240909,123400,93900768,1550,1550,1550,1550,35
|
|
20240909,123300,93846518,1550,1550,1550,1550,59
|
|
20240909,123200,93755068,1550,1550,1550,1550,37
|
|
20240909,123100,93697718,1529,1529,1529,1529,0
|
|
20240909,123000,93697718,1529,1552,1552,1529,3571
|
|
20240909,122900,88194750,1552,1552,1552,1552,32
|
|
20240909,122800,88145086,1552,1552,1552,1552,62
|
|
20240909,122700,88048862,1552,1552,1552,1552,30
|
|
20240909,122600,88002302,1552,1552,1552,1552,59
|
|
20240909,122500,87910734,1552,1552,1552,1552,31
|
|
20240909,122400,87862622,1552,1552,1552,1552,65
|
|
20240909,122300,87761742,1552,1552,1552,1552,29
|
|
20240909,122200,87716734,1552,1552,1552,1552,37
|
|
20240909,122100,87659310,1552,1552,1552,1552,67
|
|
20240909,122000,87555326,1551,1551,1551,1551,0
|
|
20240909,121900,87555326,1551,1551,1551,1551,0
|
|
20240909,121800,87555326,1551,1552,1552,1551,78
|
|
20240909,121700,87434316,1552,1552,1552,1552,65
|
|
20240909,121600,87333436,1552,1552,1552,1552,1
|
|
20240909,121500,87331884,1551,1552,1552,1551,89
|
|
20240909,121400,87193758,1552,1552,1552,1552,3
|
|
20240909,121300,87189102,1552,1553,1553,1552,52
|
|
20240909,121200,87108390,1554,1554,1554,1554,72
|
|
20240909,121100,86996502,1554,1554,1554,1554,31
|
|
20240909,121000,86948328,1554,1554,1554,1554,62
|
|
20240909,120900,86851980,1554,1554,1554,1554,29
|
|
20240909,120800,86806914,1554,1554,1554,1554,32
|
|
20240909,120700,86757186,1554,1554,1554,1554,64
|
|
20240909,120600,86657730,1554,1554,1554,1554,27
|
|
20240909,120500,86615772,1554,1554,1554,1554,66
|
|
20240909,120400,86513208,1554,1554,1554,1554,33
|
|
20240909,120300,86461926,1554,1554,1554,1554,58
|
|
20240909,120200,86371794,1554,1554,1554,1554,24
|
|
20240909,120100,86334498,1554,1554,1554,1554,87
|
|
20240909,120000,86199300,1554,1555,1555,1554,87
|
|
20240909,115900,86064064,1555,1555,1555,1555,38
|
|
20240909,115800,86004974,1555,1555,1555,1555,65
|
|
20240909,115700,85903899,1555,1555,1555,1555,55
|
|
20240909,115600,85818374,1555,1555,1555,1555,38
|
|
20240909,115500,85759284,1554,1555,1555,1554,64
|
|
20240909,115400,85659765,1555,1555,1555,1555,22
|
|
20240909,115300,85625555,1554,1554,1555,1554,42
|
|
20240909,115200,85560259,1554,1554,1554,1554,27
|
|
20240909,115100,85518301,1554,1554,1554,1554,70
|
|
20240909,115000,85409521,1555,1555,1555,1555,32
|
|
20240909,114900,85359761,1555,1555,1555,1555,57
|
|
20240909,114800,85271126,1555,1554,1555,1554,87
|
|
20240909,114700,85135848,1555,1555,1555,1555,1
|
|
20240909,114600,85134293,1550,1550,1550,1550,0
|
|
20240909,114500,85134293,1550,1555,1555,1550,73
|
|
20240909,114400,85020988,1556,1556,1556,1556,72
|
|
20240909,114300,84908956,1556,1556,1556,1556,24
|
|
20240909,114200,84871612,1556,1556,1556,1556,56
|
|
20240909,114100,84784476,1556,1556,1556,1556,29
|
|
20240909,114000,84739352,1556,1556,1556,1556,31
|
|
20240909,113900,84691116,1556,1556,1556,1556,60
|
|
20240909,113800,84597756,1556,1556,1556,1556,25
|
|
20240909,113700,84558856,1555,1555,1555,1555,57
|
|
20240909,113600,84470221,1555,1555,1555,1555,40
|
|
20240909,113500,84408021,1556,1556,1556,1556,60
|
|
20240909,113400,84314661,1556,1556,1556,1556,33
|
|
20240909,113300,84263313,1556,1556,1556,1556,34
|
|
20240909,113200,84210409,1556,1556,1556,1556,68
|
|
20240909,113100,84104601,1556,1556,1556,1556,33
|
|
20240909,113000,84053253,1556,1556,1556,1546,61
|
|
20240909,112900,83958377,1556,1556,1556,1556,35
|
|
20240909,112800,83903917,1556,1556,1556,1556,50
|
|
20240909,112700,83826117,1556,1556,1556,1556,23
|
|
20240909,112600,83790329,1556,1556,1556,1556,32
|
|
20240909,112500,83740537,1556,1556,1556,1556,50
|
|
20240909,112400,83662737,1557,1557,1557,1557,37
|
|
20240909,112300,83605128,1557,1557,1557,1557,49
|
|
20240909,112200,83528835,1557,1556,1557,1556,40
|
|
20240909,112100,83466594,1556,1556,1556,1556,60
|
|
20240909,112000,83373234,1556,1556,1556,1556,25
|
|
20240909,111900,83334334,1556,1556,1556,1556,22
|
|
20240909,111800,83300102,1556,1556,1556,1556,73
|
|
20240909,111700,83186514,1556,1556,1556,1556,38
|
|
20240909,111600,83127386,1556,1556,1556,1550,101
|
|
20240909,111500,82970458,1556,1556,1556,1556,33
|
|
20240909,111400,82919110,1557,1557,1557,1557,68
|
|
20240909,111300,82813234,1557,1556,1557,1556,61
|
|
20240909,111200,82718259,1557,1550,1557,1550,34
|
|
20240909,111100,82665552,1550,1557,1557,1550,136
|
|
20240909,111000,82454500,1557,1557,1557,1557,36
|
|
20240909,110900,82398448,1557,1557,1557,1557,283
|
|
20240909,110800,81957817,1557,1557,1557,1557,1
|
|
20240909,110700,81956260,1545,1545,1545,1545,0
|
|
20240909,110600,81956260,1545,1545,1545,1545,0
|
|
20240909,110500,81956260,1545,1545,1545,1545,964
|
|
20240909,110400,80466880,1542,1542,1542,1542,0
|
|
20240909,110300,80466880,1542,1537,1542,1537,12925
|
|
20240909,110200,60591687,1537,1537,1537,1537,59
|
|
20240909,110100,60501004,1537,1537,1537,1537,35
|
|
20240909,110000,60447209,1537,1535,1537,1535,1518
|
|
20240909,105900,58116985,1532,1531,1532,1531,9034
|
|
20240909,105800,44276930,1531,1531,1531,1531,22
|
|
20240909,105700,44243248,1531,1531,1531,1531,63
|
|
20240909,105600,44146795,1531,1531,1531,1531,35
|
|
20240909,105500,44093210,1531,1530,1531,1530,121
|
|
20240909,105400,43907962,1530,1530,1530,1530,0
|
|
20240909,105300,43907962,1530,1530,1530,1530,0
|
|
20240909,105200,43907962,1530,1530,1530,1530,903
|
|
20240909,105100,42526372,1530,1530,1530,1530,31
|
|
20240909,105000,42478942,1530,1529,1530,1529,419
|
|
20240909,104900,41838261,1529,1528,1529,1528,37
|
|
20240909,104800,41781689,1529,1529,1529,1529,61
|
|
20240909,104700,41688420,1529,1529,1529,1529,34
|
|
20240909,104600,41636434,1529,1529,1529,1528,310
|
|
20240909,104500,41162644,1529,1529,1529,1529,25
|
|
20240909,104400,41124419,1530,1530,1530,1530,31
|
|
20240909,104300,41076989,1530,1522,1532,1522,431
|
|
20240909,104200,40420757,1532,1532,1532,1532,1
|
|
20240909,104100,40419225,1522,1522,1522,1522,0
|
|
20240909,104000,40419225,1522,1522,1522,1522,320
|
|
20240909,103900,39932185,1532,1526,1532,1521,2245
|
|
20240909,103800,36516016,1526,1526,1526,1526,23
|
|
20240909,103700,36480918,1526,1526,1526,1526,26
|
|
20240909,103600,36441242,1526,1532,1532,1526,1124
|
|
20240909,103500,34723755,1532,1532,1532,1532,824
|
|
20240909,103400,33461387,1532,1532,1532,1532,56
|
|
20240909,103300,33375595,1532,1534,1534,1532,65
|
|
20240909,103200,33275959,1534,1534,1534,1534,78
|
|
20240909,103100,33156307,1534,1534,1534,1534,73
|
|
20240909,103000,33044325,1534,1531,1534,1531,85
|
|
20240909,102900,32914175,1530,1530,1530,1530,0
|
|
20240909,102800,32914175,1530,1530,1530,1530,0
|
|
20240909,102700,32914175,1530,1530,1530,1530,0
|
|
20240909,102600,32914175,1530,1534,1534,1530,92
|
|
20240909,102500,32773327,1534,1535,1535,1534,33
|
|
20240909,102400,32722704,1530,1533,1533,1530,508
|
|
20240909,102300,31945027,1532,1532,1532,1532,0
|
|
20240909,102200,31945027,1532,1532,1532,1532,0
|
|
20240909,102100,31945027,1532,1532,1532,1532,0
|
|
20240909,102000,31945027,1532,1536,1536,1532,238
|
|
20240909,101900,31580315,1532,1532,1532,1532,0
|
|
20240909,101800,31580315,1532,1536,1536,1532,484
|
|
20240909,101700,30838573,1536,1536,1536,1536,33
|
|
20240909,101600,30787885,1536,1536,1536,1536,30
|
|
20240909,101500,30741805,1535,1535,1535,1535,300
|
|
20240909,101400,30281305,1534,1534,1534,1534,0
|
|
20240909,101300,30281305,1534,1534,1534,1534,53
|
|
20240909,101200,30200003,1533,1533,1533,1533,0
|
|
20240909,101100,30200003,1533,1533,1533,1533,6
|
|
20240909,101000,30190805,1532,1532,1532,1532,0
|
|
20240909,100900,30190805,1532,1532,1532,1532,264
|
|
20240909,100800,29786357,1532,1532,1532,1532,36
|
|
20240909,100700,29731205,1531,1531,1531,1531,100
|
|
20240909,100600,29578105,1531,1531,1531,1531,0
|
|
20240909,100500,29578105,1531,1531,1531,1531,29
|
|
20240909,100400,29533706,1531,1531,1531,1531,54
|
|
20240909,100300,29451032,1531,1531,1531,1531,43
|
|
20240909,100200,29385199,1531,1531,1531,1531,26
|
|
20240909,100100,29345393,1531,1531,1531,1531,127
|
|
20240909,100000,29150956,1531,1531,1531,1531,49
|
|
20240909,095900,29075937,1531,1531,1531,1531,63
|
|
20240909,095800,28979484,1528,1530,1530,1528,140
|
|
20240909,095700,28765438,1531,1531,1531,1531,61
|
|
20240909,095600,28672047,1531,1531,1531,1531,23
|
|
20240909,095500,28636834,1531,1531,1531,1531,34
|
|
20240909,095400,28584780,1531,1531,1531,1531,59
|
|
20240909,095300,28494451,1531,1531,1531,1531,69
|
|
20240909,095200,28388812,1531,1528,1531,1528,138
|
|
20240909,095100,28177833,1527,1527,1527,1527,0
|
|
20240909,095000,28177833,1527,1527,1527,1527,0
|
|
20240909,094900,28177833,1527,1527,1527,1527,750
|
|
20240909,094800,27032583,1526,1530,1530,1526,750
|
|
20240909,094700,25887863,1530,1530,1530,1530,0
|
|
20240909,094600,25887863,1530,1530,1530,1530,27
|
|
20240909,094500,25846553,1530,1530,1530,1530,69
|
|
20240909,094400,25740983,1530,1537,1537,1530,130
|
|
20240909,094300,25541873,1537,1537,1537,1537,62
|
|
20240909,094200,25446579,1537,1536,1537,1536,33
|
|
20240909,094100,25395859,1537,1537,1537,1536,32
|
|
20240909,094000,25346676,1537,1537,1537,1537,70
|
|
20240909,093900,25239086,1537,1537,1537,1537,29
|
|
20240909,093800,25194513,1537,1535,1537,1535,155
|
|
20240909,093700,24956438,1536,1536,1536,1536,36
|
|
20240909,093600,24901142,1536,1536,1536,1536,66
|
|
20240909,093500,24799766,1536,1538,1538,1536,47
|
|
20240909,093400,24727566,1519,1519,1519,1519,900
|
|
20240909,093300,23360466,1538,1535,1540,1535,57
|
|
20240909,093200,23272755,1540,1540,1540,1540,27
|
|
20240909,093100,23231175,1540,1529,1540,1529,74
|
|
20240909,093000,23117644,1529,1529,1529,1529,35
|
|
20240909,092900,23064129,1529,1541,1541,1519,1766
|
|
20240909,092800,20378825,1541,1541,1541,1541,31
|
|
20240909,092700,20331054,1541,1541,1541,1541,30
|
|
20240909,092600,20284824,1541,1520,1541,1520,7067
|
|
20240909,092500,9438438,1520,1519,1520,1519,124
|
|
20240909,092400,9250043,1520,1519,1520,1519,274
|
|
20240909,092300,8833806,1519,1519,1519,1519,43
|
|
20240909,092200,8768489,1513,1520,1520,1513,110
|
|
20240909,092100,8601642,1520,1519,1520,1519,538
|
|
20240909,092000,7783982,1520,1520,1520,1520,131
|
|
20240909,091900,7584862,1520,1520,1520,1520,298
|
|
20240909,091800,7131902,1520,1520,1520,1520,53
|
|
20240909,091700,7051342,1520,1520,1520,1520,132
|
|
20240909,091600,6850702,1514,1514,1514,1514,385
|
|
20240909,091500,6267812,1514,1520,1520,1514,70
|
|
20240909,091400,6161610,1520,1520,1520,1520,25
|
|
20240909,091300,6123610,1520,1520,1520,1520,138
|
|
20240909,091200,5913850,1520,1523,1534,1520,203
|
|
20240909,091100,5604935,1523,1534,1535,1523,97
|
|
20240909,091000,5456725,1523,1535,1535,1523,60
|
|
20240909,090900,5365081,1535,1535,1535,1523,199
|
|
20240909,090800,5061980,1534,1534,1534,1534,119
|
|
20240909,090700,4879434,1536,1535,1536,1535,23
|
|
20240909,090600,4844113,1536,1536,1536,1536,32
|
|
20240909,090500,4794961,1536,1537,1537,1527,69
|
|
20240909,090400,4689026,1540,1540,1540,1540,27
|
|
20240909,090300,4647446,1540,1541,1541,1540,60
|
|
20240909,090200,4555015,1541,1541,1541,1541,310
|
|
20240909,090100,4077305,1541,1528,1542,1528,344
|
|
20240909,090000,3551093,1528,1503,1558,1503,1923
|