586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184300,98238119,1531,1531,1531,1531,207
|
|
20240913,184200,98238119,1531,1531,1531,1531,0
|
|
20240913,184100,98238119,1531,1531,1531,1531,0
|
|
20240913,184000,98238119,1531,1531,1531,1531,0
|
|
20240913,183900,98238119,1531,1531,1531,1531,0
|
|
20240913,183800,98238119,1531,1531,1531,1531,0
|
|
20240913,183700,98238119,1531,1531,1531,1531,0
|
|
20240913,183600,98238119,1531,1531,1531,1531,0
|
|
20240913,183500,98238119,1531,1531,1531,1531,0
|
|
20240913,183400,98238119,1531,1531,1531,1531,0
|
|
20240913,183300,98238119,1531,1531,1531,1531,0
|
|
20240913,183200,98238119,1531,1531,1531,1531,0
|
|
20240913,183100,98238119,1531,1531,1531,1531,0
|
|
20240913,183000,98238119,1531,1531,1531,1531,0
|
|
20240913,182900,98238119,1531,1531,1531,1531,0
|
|
20240913,182800,98238119,1531,1531,1531,1531,0
|
|
20240913,182700,98238119,1531,1531,1531,1531,0
|
|
20240913,182600,98238119,1531,1531,1531,1531,0
|
|
20240913,182500,98238119,1531,1531,1531,1531,0
|
|
20240913,182400,98238119,1531,1531,1531,1531,0
|
|
20240913,182300,98238119,1531,1531,1531,1531,0
|
|
20240913,182200,98238119,1531,1531,1531,1531,0
|
|
20240913,182100,98238119,1531,1531,1531,1531,0
|
|
20240913,182000,98238119,1531,1531,1531,1531,0
|
|
20240913,181900,98238119,1531,1531,1531,1531,0
|
|
20240913,181800,98238119,1531,1531,1531,1531,0
|
|
20240913,181700,98238119,1531,1531,1531,1531,0
|
|
20240913,181600,98238119,1531,1531,1531,1531,0
|
|
20240913,181500,98238119,1531,1531,1531,1531,0
|
|
20240913,181400,98238119,1531,1531,1531,1531,0
|
|
20240913,181300,98238119,1531,1531,1531,1531,207
|
|
20240913,181200,98238119,1531,1531,1531,1531,0
|
|
20240913,181100,98238119,1531,1531,1531,1531,0
|
|
20240913,181000,98238119,1531,1531,1531,1531,0
|
|
20240913,180900,98238119,1531,1531,1531,1531,0
|
|
20240913,180800,98238119,1531,1531,1531,1531,0
|
|
20240913,180700,98238119,1531,1531,1531,1531,0
|
|
20240913,180600,98238119,1531,1531,1531,1531,0
|
|
20240913,180500,98238119,1531,1531,1531,1531,0
|
|
20240913,180400,98238119,1531,1531,1531,1531,0
|
|
20240913,180300,98238119,1531,1531,1531,1531,0
|
|
20240913,180200,98238119,1531,1531,1531,1531,0
|
|
20240913,180100,98238119,1531,1531,1531,1531,0
|
|
20240913,180000,98238119,1531,1531,1531,1531,0
|
|
20240913,175900,98238119,1531,1531,1531,1531,0
|
|
20240913,175800,98238119,1531,1531,1531,1531,0
|
|
20240913,175700,98238119,1531,1531,1531,1531,0
|
|
20240913,175600,98238119,1531,1531,1531,1531,0
|
|
20240913,175500,98238119,1531,1531,1531,1531,0
|
|
20240913,175400,98238119,1531,1531,1531,1531,0
|
|
20240913,175300,98238119,1531,1531,1531,1531,0
|
|
20240913,175200,98238119,1531,1531,1531,1531,0
|
|
20240913,175100,98238119,1531,1531,1531,1531,0
|
|
20240913,175000,98238119,1531,1531,1531,1531,0
|
|
20240913,174900,98238119,1531,1531,1531,1531,0
|
|
20240913,174800,98238119,1531,1531,1531,1531,0
|
|
20240913,174700,98238119,1531,1531,1531,1531,0
|
|
20240913,174600,98238119,1531,1531,1531,1531,0
|
|
20240913,174500,98238119,1531,1531,1531,1531,0
|
|
20240913,174400,98238119,1531,1531,1531,1531,0
|
|
20240913,174300,98238119,1531,1531,1531,1531,207
|
|
20240913,174200,98238119,1531,1531,1531,1531,0
|
|
20240913,174100,98238119,1531,1531,1531,1531,0
|
|
20240913,174000,98238119,1531,1531,1531,1531,0
|
|
20240913,173900,98238119,1531,1531,1531,1531,0
|
|
20240913,173800,98238119,1531,1531,1531,1531,0
|
|
20240913,173700,98238119,1531,1531,1531,1531,0
|
|
20240913,173600,98238119,1531,1531,1531,1531,0
|
|
20240913,173500,98238119,1531,1531,1531,1531,0
|
|
20240913,173400,98238119,1531,1531,1531,1531,0
|
|
20240913,173300,98238119,1531,1531,1531,1531,0
|
|
20240913,173200,98238119,1531,1531,1531,1531,0
|
|
20240913,173100,98238119,1531,1531,1531,1531,0
|
|
20240913,173000,98238119,1531,1531,1531,1531,0
|
|
20240913,172900,98238119,1531,1531,1531,1531,0
|
|
20240913,172800,98238119,1531,1531,1531,1531,0
|
|
20240913,172700,98238119,1531,1531,1531,1531,0
|
|
20240913,172600,98238119,1531,1531,1531,1531,0
|
|
20240913,172500,98238119,1531,1531,1531,1531,0
|
|
20240913,172400,98238119,1531,1531,1531,1531,0
|
|
20240913,172300,98238119,1531,1531,1531,1531,0
|
|
20240913,172200,98238119,1531,1531,1531,1531,0
|
|
20240913,172100,98238119,1531,1531,1531,1531,0
|
|
20240913,172000,98238119,1531,1531,1531,1531,0
|
|
20240913,171900,98238119,1531,1531,1531,1531,0
|
|
20240913,171800,98238119,1531,1531,1531,1531,0
|
|
20240913,171700,98238119,1531,1531,1531,1531,0
|
|
20240913,171600,98238119,1531,1531,1531,1531,0
|
|
20240913,171500,98238119,1531,1531,1531,1531,0
|
|
20240913,171400,98238119,1531,1531,1531,1531,0
|
|
20240913,171300,98238119,1531,1531,1531,1531,207
|
|
20240913,171200,98238119,1531,1531,1531,1531,0
|
|
20240913,171100,98238119,1531,1531,1531,1531,0
|
|
20240913,171000,98238119,1531,1531,1531,1531,0
|
|
20240913,170900,98238119,1531,1531,1531,1531,0
|
|
20240913,170800,98238119,1531,1531,1531,1531,0
|
|
20240913,170700,98238119,1531,1531,1531,1531,0
|
|
20240913,170600,98238119,1531,1531,1531,1531,0
|
|
20240913,170500,98238119,1531,1531,1531,1531,0
|
|
20240913,170400,98238119,1531,1531,1531,1531,0
|
|
20240913,170300,98238119,1531,1531,1531,1531,0
|
|
20240913,170200,98238119,1531,1531,1531,1531,0
|
|
20240913,170100,98238119,1531,1531,1531,1531,0
|
|
20240913,170000,98238119,1531,1531,1531,1531,0
|
|
20240913,165900,98238119,1531,1531,1531,1531,0
|
|
20240913,165800,98238119,1531,1531,1531,1531,0
|
|
20240913,165700,98238119,1531,1531,1531,1531,0
|
|
20240913,165600,98238119,1531,1531,1531,1531,0
|
|
20240913,165500,98238119,1531,1531,1531,1531,0
|
|
20240913,165400,98238119,1531,1531,1531,1531,0
|
|
20240913,165300,98238119,1531,1531,1531,1531,0
|
|
20240913,165200,98238119,1531,1531,1531,1531,0
|
|
20240913,165100,98238119,1531,1531,1531,1531,0
|
|
20240913,165000,98238119,1531,1531,1531,1531,0
|
|
20240913,164900,98238119,1531,1531,1531,1531,0
|
|
20240913,164800,98238119,1531,1531,1531,1531,0
|
|
20240913,164700,98238119,1531,1531,1531,1531,0
|
|
20240913,164600,98238119,1531,1531,1531,1531,0
|
|
20240913,164500,98238119,1531,1531,1531,1531,0
|
|
20240913,164400,98238119,1531,1531,1531,1531,0
|
|
20240913,164300,98238119,1531,1531,1531,1531,207
|
|
20240913,164200,98238119,1531,1531,1531,1531,0
|
|
20240913,164100,98238119,1531,1531,1531,1531,0
|
|
20240913,164000,98238119,1531,1531,1531,1531,0
|
|
20240913,163900,98238119,1531,1531,1531,1531,0
|
|
20240913,163800,98238119,1531,1531,1531,1531,0
|
|
20240913,163700,98238119,1531,1531,1531,1531,0
|
|
20240913,163600,98238119,1531,1531,1531,1531,0
|
|
20240913,163500,98238119,1531,1531,1531,1531,0
|
|
20240913,163400,98238119,1531,1531,1531,1531,0
|
|
20240913,163300,98238119,1531,1531,1531,1531,0
|
|
20240913,163200,98238119,1531,1531,1531,1531,0
|
|
20240913,163100,98238119,1531,1531,1531,1531,0
|
|
20240913,163000,98238119,1531,1531,1531,1531,0
|
|
20240913,162900,98238119,1531,1531,1531,1531,0
|
|
20240913,162800,98238119,1531,1531,1531,1531,0
|
|
20240913,162700,98238119,1531,1531,1531,1531,0
|
|
20240913,162600,98238119,1531,1531,1531,1531,0
|
|
20240913,162500,98238119,1531,1531,1531,1531,0
|
|
20240913,162400,98238119,1531,1531,1531,1531,0
|
|
20240913,162300,98238119,1531,1531,1531,1531,0
|
|
20240913,162200,98238119,1531,1531,1531,1531,0
|
|
20240913,162100,98238119,1531,1531,1531,1531,0
|
|
20240913,162000,98238119,1531,1531,1531,1531,0
|
|
20240913,161900,98238119,1531,1531,1531,1531,0
|
|
20240913,161800,98238119,1531,1531,1531,1531,0
|
|
20240913,161700,98238119,1531,1531,1531,1531,0
|
|
20240913,161600,98238119,1531,1531,1531,1531,0
|
|
20240913,161500,98238119,1531,1531,1531,1531,0
|
|
20240913,161400,98238119,1531,1531,1531,1531,0
|
|
20240913,161300,98238119,1531,1531,1531,1531,207
|
|
20240913,161200,98238119,1531,1531,1531,1531,0
|
|
20240913,161100,98238119,1531,1531,1531,1531,0
|
|
20240913,161000,98238119,1531,1531,1531,1531,0
|
|
20240913,160900,98238119,1531,1531,1531,1531,0
|
|
20240913,160800,98238119,1531,1531,1531,1531,0
|
|
20240913,160700,98238119,1531,1531,1531,1531,0
|
|
20240913,160600,98238119,1531,1531,1531,1531,0
|
|
20240913,160500,98238119,1531,1531,1531,1531,0
|
|
20240913,160400,98238119,1531,1531,1531,1531,0
|
|
20240913,160300,98238119,1531,1531,1531,1531,0
|
|
20240913,160200,98238119,1531,1531,1531,1531,0
|
|
20240913,160100,98238119,1531,1531,1531,1531,0
|
|
20240913,160000,98238119,1531,1531,1531,1531,0
|
|
20240913,155900,98238119,1531,1531,1531,1531,0
|
|
20240913,155800,98238119,1531,1531,1531,1531,0
|
|
20240913,155700,98238119,1531,1531,1531,1531,0
|
|
20240913,155600,98238119,1531,1531,1531,1531,0
|
|
20240913,155500,98238119,1531,1531,1531,1531,0
|
|
20240913,155400,98238119,1531,1531,1531,1531,0
|
|
20240913,155300,98238119,1531,1531,1531,1531,0
|
|
20240913,155200,98238119,1531,1531,1531,1531,0
|
|
20240913,155100,98238119,1531,1531,1531,1531,0
|
|
20240913,155000,98238119,1531,1531,1531,1531,0
|
|
20240913,154900,98238119,1531,1531,1531,1531,0
|
|
20240913,154800,98238119,1531,1531,1531,1531,0
|
|
20240913,154700,98238119,1531,1531,1531,1531,0
|
|
20240913,154600,98238119,1531,1531,1531,1531,0
|
|
20240913,154500,98238119,1531,1531,1531,1531,0
|
|
20240913,154400,98238119,1531,1531,1531,1531,0
|
|
20240913,154300,98238119,1531,1531,1531,1531,207
|
|
20240913,154200,98238119,1531,1531,1531,1531,0
|
|
20240913,154100,98238119,1531,1531,1531,1531,0
|
|
20240913,154000,98238119,1531,1531,1531,1531,0
|
|
20240913,153900,98238119,1531,1531,1531,1531,0
|
|
20240913,153800,98238119,1531,1531,1531,1531,0
|
|
20240913,153700,98238119,1531,1531,1531,1531,0
|
|
20240913,153600,98238119,1531,1531,1531,1531,0
|
|
20240913,153500,98238119,1531,1531,1531,1531,0
|
|
20240913,153400,98238119,1531,1531,1531,1531,0
|
|
20240913,153300,98238119,1531,1531,1531,1531,0
|
|
20240913,153200,98238119,1531,1531,1531,1531,0
|
|
20240913,153100,98238119,1531,1531,1531,1531,0
|
|
20240913,153000,98238119,1531,1531,1531,1531,207
|
|
20240913,152900,97921202,1531,1531,1531,1531,0
|
|
20240913,152800,97921202,1531,1531,1531,1531,0
|
|
20240913,152700,97921202,1531,1531,1531,1531,0
|
|
20240913,152600,97921202,1531,1531,1531,1531,0
|
|
20240913,152500,97921202,1531,1531,1531,1531,0
|
|
20240913,152400,97921202,1531,1531,1531,1531,0
|
|
20240913,152300,97921202,1531,1531,1531,1531,0
|
|
20240913,152200,97921202,1531,1531,1531,1531,0
|
|
20240913,152100,97921202,1531,1531,1531,1531,0
|
|
20240913,152000,97921202,1531,1531,1531,1531,0
|
|
20240913,151900,97921202,1531,1531,1531,1531,73
|
|
20240913,151800,97809439,1531,1531,1531,1531,0
|
|
20240913,151700,97809439,1531,1529,1531,1529,301
|
|
20240913,151600,97348958,1530,1530,1530,1530,0
|
|
20240913,151500,97348958,1530,1530,1530,1530,10
|
|
20240913,151400,97333658,1530,1530,1530,1530,30
|
|
20240913,151300,97287758,1530,1530,1530,1530,0
|
|
20240913,151200,97287758,1530,1530,1530,1530,0
|
|
20240913,151100,97287758,1530,1530,1530,1530,0
|
|
20240913,151000,97287758,1530,1530,1530,1530,0
|
|
20240913,150900,97287758,1530,1530,1530,1530,11
|
|
20240913,150800,97270928,1530,1530,1530,1530,0
|
|
20240913,150700,97270928,1530,1530,1530,1530,9
|
|
20240913,150600,97257158,1530,1530,1530,1530,0
|
|
20240913,150500,97257158,1530,1530,1530,1530,4
|
|
20240913,150400,97251038,1531,1531,1531,1531,0
|
|
20240913,150300,97251038,1531,1531,1531,1531,0
|
|
20240913,150200,97251038,1531,1531,1531,1531,0
|
|
20240913,150100,97251038,1531,1531,1531,1531,0
|
|
20240913,150000,97251038,1531,1531,1531,1531,0
|
|
20240913,145900,97251038,1531,1531,1531,1531,2
|
|
20240913,145800,97247976,1531,1531,1531,1531,0
|
|
20240913,145700,97247976,1531,1531,1531,1531,0
|
|
20240913,145600,97247976,1531,1531,1531,1531,0
|
|
20240913,145500,97247976,1531,1531,1531,1531,0
|
|
20240913,145400,97247976,1531,1531,1531,1531,0
|
|
20240913,145300,97247976,1531,1531,1531,1531,0
|
|
20240913,145200,97247976,1531,1531,1531,1531,0
|
|
20240913,145100,97247976,1531,1531,1531,1531,0
|
|
20240913,145000,97247976,1531,1531,1531,1531,39
|
|
20240913,144900,97188267,1531,1531,1531,1531,36
|
|
20240913,144800,97133151,1531,1531,1531,1531,35
|
|
20240913,144700,97079566,1532,1532,1532,1532,27
|
|
20240913,144600,97038202,1532,1530,1532,1530,37
|
|
20240913,144500,96981524,1530,1530,1530,1530,53
|
|
20240913,144400,96900434,1530,1530,1530,1530,36
|
|
20240913,144300,96845354,1530,1530,1530,1530,40
|
|
20240913,144200,96784154,1530,1530,1530,1530,45
|
|
20240913,144100,96715304,1530,1530,1530,1530,57
|
|
20240913,144000,96628094,1530,1529,1530,1529,21
|
|
20240913,143900,96595965,1530,1530,1530,1530,46
|
|
20240913,143800,96525585,1530,1529,1530,1529,41
|
|
20240913,143700,96462857,1530,1530,1530,1513,2527
|
|
20240913,143600,92626624,1530,1527,1530,1527,3054
|
|
20240913,143500,87963015,1527,1527,1527,1527,31
|
|
20240913,143400,87915678,1527,1527,1527,1527,34
|
|
20240913,143300,87863760,1527,1527,1527,1527,31
|
|
20240913,143200,87816423,1525,1525,1525,1525,1233
|
|
20240913,143100,85936098,1525,1525,1525,1525,38
|
|
20240913,143000,85878148,1525,1525,1525,1525,52
|
|
20240913,142900,85798848,1525,1525,1525,1525,40
|
|
20240913,142800,85737848,1525,1520,1525,1520,38
|
|
20240913,142700,85679903,1525,1527,1527,1525,226
|
|
20240913,142600,85335223,1527,1527,1527,1527,24
|
|
20240913,142500,85298575,1527,1527,1527,1527,42
|
|
20240913,142400,85234441,1526,1526,1527,1526,1158
|
|
20240913,142300,83467306,1526,1525,1526,1525,2405
|
|
20240913,142200,79797389,1525,1525,1525,1525,25
|
|
20240913,142100,79759264,1525,1525,1525,1525,34
|
|
20240913,142000,79707414,1525,1525,1525,1525,46
|
|
20240913,141900,79637264,1525,1526,1526,1525,98
|
|
20240913,141800,79487798,1526,1526,1526,1526,53
|
|
20240913,141700,79406920,1526,1526,1526,1526,39
|
|
20240913,141600,79347406,1526,1526,1526,1526,40
|
|
20240913,141500,79286366,1526,1526,1526,1526,38
|
|
20240913,141400,79228378,1526,1526,1526,1526,56
|
|
20240913,141300,79142922,1526,1526,1526,1526,43
|
|
20240913,141200,79077304,1526,1526,1526,1526,37
|
|
20240913,141100,79020842,1526,1526,1526,1526,24
|
|
20240913,141000,78984218,1526,1526,1526,1526,43
|
|
20240913,140900,78918600,1526,1526,1526,1526,60
|
|
20240913,140800,78827040,1526,1526,1526,1526,28
|
|
20240913,140700,78784312,1526,1526,1526,1526,36
|
|
20240913,140600,78729376,1526,1526,1526,1526,35
|
|
20240913,140500,78675966,1526,1526,1526,1526,59
|
|
20240913,140400,78585932,1526,1526,1526,1526,29
|
|
20240913,140300,78541678,1526,1526,1526,1526,37
|
|
20240913,140200,78485216,1526,1526,1526,1526,41
|
|
20240913,140100,78422650,1526,1526,1526,1526,46
|
|
20240913,140000,78352454,1526,1526,1526,1526,68
|
|
20240913,135900,78248686,1526,1526,1526,1526,47
|
|
20240913,135800,78176964,1526,1526,1526,1526,26
|
|
20240913,135700,78137288,1526,1526,1526,1526,34
|
|
20240913,135600,78085404,1526,1526,1526,1526,60
|
|
20240913,135500,77993844,1526,1526,1526,1526,37
|
|
20240913,135400,77937382,1526,1526,1526,1526,35
|
|
20240913,135300,77883972,1526,1526,1526,1526,39
|
|
20240913,135200,77824458,1526,1526,1526,1526,46
|
|
20240913,135100,77754262,1526,1526,1526,1526,66
|
|
20240913,135000,77653546,1525,1525,1525,1525,0
|
|
20240913,134900,77653546,1525,1525,1525,1525,43
|
|
20240913,134800,77587971,1526,1526,1526,1526,35
|
|
20240913,134700,77534561,1526,1526,1526,1526,79
|
|
20240913,134600,77414007,1525,1525,1525,1525,10
|
|
20240913,134500,77398757,1525,1526,1526,1525,66
|
|
20240913,134400,77298092,1526,1526,1526,1526,54
|
|
20240913,134300,77215688,1526,1526,1526,1526,22
|
|
20240913,134200,77182116,1525,1525,1525,1525,76
|
|
20240913,134100,77066216,1526,1526,1526,1526,35
|
|
20240913,134000,77012806,1526,1526,1526,1526,31
|
|
20240913,133900,76965500,1526,1526,1526,1526,43
|
|
20240913,133800,76899882,1526,1526,1526,1526,59
|
|
20240913,133700,76809848,1526,1526,1526,1526,36
|
|
20240913,133600,76754912,1525,1525,1525,1525,19
|
|
20240913,133500,76725937,1526,1526,1526,1526,22
|
|
20240913,133400,76692365,1526,1526,1526,1526,32
|
|
20240913,133300,76643533,1526,1526,1526,1526,66
|
|
20240913,133200,76542817,1526,1526,1526,1526,40
|
|
20240913,133100,76481777,1526,1526,1526,1526,24
|
|
20240913,133000,76445153,1525,1526,1526,1525,56
|
|
20240913,132900,76359721,1526,1526,1526,1526,57
|
|
20240913,132800,76272739,1526,1526,1526,1526,112
|
|
20240913,132700,76101827,1526,1526,1526,1526,33
|
|
20240913,132600,76051469,1526,1526,1526,1526,33
|
|
20240913,132500,76001111,1526,1526,1526,1526,148
|
|
20240913,132400,75775263,1526,1526,1526,1526,57
|
|
20240913,132300,75688281,1526,1526,1526,1526,41
|
|
20240913,132200,75625715,1526,1525,1526,1525,1139
|
|
20240913,132100,73888601,1525,1525,1525,1525,45
|
|
20240913,132000,73819976,1525,1525,1525,1525,1036
|
|
20240913,131900,72240076,1524,1524,1524,1524,50
|
|
20240913,131800,72163876,1523,1523,1523,1523,25
|
|
20240913,131700,72125801,1523,1524,1524,1523,36
|
|
20240913,131600,72070956,1525,1525,1525,1519,99
|
|
20240913,131500,71920293,1525,1525,1525,1525,43
|
|
20240913,131400,71854718,1525,1525,1525,1525,34
|
|
20240913,131300,71802868,1525,1525,1525,1525,44
|
|
20240913,131200,71735768,1525,1525,1525,1525,65
|
|
20240913,131100,71636643,1518,1518,1518,1518,200
|
|
20240913,131000,71333043,1525,1525,1525,1525,33
|
|
20240913,130900,71282718,1525,1525,1525,1525,57
|
|
20240913,130800,71195793,1525,1525,1525,1525,45
|
|
20240913,130700,71127168,1525,1525,1525,1525,43
|
|
20240913,130600,71061593,1525,1525,1525,1525,85
|
|
20240913,130500,70931968,1525,1525,1525,1525,38
|
|
20240913,130400,70874018,1525,1525,1525,1525,13
|
|
20240913,130300,70854193,1525,1525,1525,1525,48
|
|
20240913,130200,70780993,1525,1525,1525,1525,1040
|
|
20240913,130100,69194993,1525,1525,1525,1525,33
|
|
20240913,130000,69144668,1525,1525,1525,1525,36
|
|
20240913,125900,69089768,1525,1525,1525,1525,64
|
|
20240913,125800,68992168,1525,1525,1525,1525,44
|
|
20240913,125700,68925068,1525,1525,1525,1525,172
|
|
20240913,125600,68662768,1525,1525,1525,1525,50
|
|
20240913,125500,68586518,1525,1525,1525,1525,24
|
|
20240913,125400,68549918,1525,1525,1525,1525,30
|
|
20240913,125300,68504168,1525,1525,1525,1525,58
|
|
20240913,125200,68415718,1525,1525,1525,1525,43
|
|
20240913,125100,68350143,1525,1525,1525,1525,24
|
|
20240913,125000,68313543,1525,1526,1526,1525,48
|
|
20240913,124900,68240323,1526,1526,1526,1526,35
|
|
20240913,124800,68186913,1526,1526,1526,1526,34
|
|
20240913,124700,68135029,1526,1526,1526,1526,34
|
|
20240913,124600,68083145,1526,1526,1526,1526,66
|
|
20240913,124500,67982429,1526,1526,1526,1526,42
|
|
20240913,124400,67918337,1526,1526,1526,1526,46
|
|
20240913,124300,67848141,1526,1526,1526,1526,62
|
|
20240913,124200,67753529,1526,1526,1526,1526,40
|
|
20240913,124100,67692489,1526,1526,1526,1526,35
|
|
20240913,124000,67639079,1526,1525,1526,1525,59
|
|
20240913,123900,67549084,1525,1525,1525,1525,50
|
|
20240913,123800,67472834,1525,1525,1525,1525,30
|
|
20240913,123700,67427084,1525,1525,1526,1525,55
|
|
20240913,123600,67343193,1526,1526,1526,1526,48
|
|
20240913,123500,67269945,1526,1526,1526,1526,39
|
|
20240913,123400,67210431,1526,1526,1526,1526,50
|
|
20240913,123300,67134131,1517,1526,1526,1517,512
|
|
20240913,123200,66357057,1526,1526,1526,1526,43
|
|
20240913,123100,66291439,1519,1526,1526,1519,59
|
|
20240913,123000,66201559,1526,1526,1526,1526,53
|
|
20240913,122900,66120681,1526,1526,1526,1526,41
|
|
20240913,122800,66058115,1526,1526,1526,1526,24
|
|
20240913,122700,66021491,1526,1526,1526,1526,61
|
|
20240913,122600,65928405,1526,1527,1527,1519,2261
|
|
20240913,122500,62490439,1527,1527,1527,1527,36
|
|
20240913,122400,62435467,1527,1527,1527,1527,60
|
|
20240913,122300,62343847,1527,1527,1527,1527,44
|
|
20240913,122200,62276659,1527,1527,1527,1527,42
|
|
20240913,122100,62212525,1527,1527,1527,1527,40
|
|
20240913,122000,62151445,1527,1527,1527,1527,58
|
|
20240913,121900,62062879,1527,1527,1527,1527,44
|
|
20240913,121800,61995691,1527,1527,1527,1527,32
|
|
20240913,121700,61946827,1527,1527,1527,1527,57
|
|
20240913,121600,61859788,1527,1522,1527,1522,35
|
|
20240913,121500,61806513,1527,1527,1527,1527,34
|
|
20240913,121400,61754595,1527,1526,1527,1526,83
|
|
20240913,121300,61627914,1526,1526,1526,1526,48
|
|
20240913,121200,61554666,1526,1527,1527,1526,58
|
|
20240913,121100,61466139,1527,1527,1527,1527,57
|
|
20240913,121000,61379100,1527,1527,1527,1527,50
|
|
20240913,120900,61302750,1527,1527,1527,1527,32
|
|
20240913,120800,61253886,1527,1527,1527,1527,61
|
|
20240913,120700,61160739,1527,1527,1527,1527,18
|
|
20240913,120600,61133253,1526,1526,1526,1526,55
|
|
20240913,120500,61049323,1527,1527,1527,1527,30
|
|
20240913,120400,61003513,1527,1527,1527,1527,74
|
|
20240913,120300,60890515,1527,1527,1527,1527,22
|
|
20240913,120200,60856921,1526,1526,1526,1526,3
|
|
20240913,120100,60852343,1526,1526,1527,1526,102
|
|
20240913,120000,60696630,1526,1526,1526,1526,41
|
|
20240913,115900,60634064,1526,1526,1526,1526,42
|
|
20240913,115800,60569972,1526,1526,1526,1526,63
|
|
20240913,115700,60473834,1526,1526,1526,1526,42
|
|
20240913,115600,60409742,1526,1526,1526,1526,39
|
|
20240913,115500,60350228,1526,1526,1526,1526,36
|
|
20240913,115400,60295292,1526,1526,1526,1526,65
|
|
20240913,115300,60196102,1526,1526,1526,1526,26
|
|
20240913,115200,60156426,1526,1527,1527,1526,37
|
|
20240913,115100,60099945,1527,1528,1528,1527,63
|
|
20240913,115000,60003700,1528,1528,1528,1528,44
|
|
20240913,114900,59936468,1528,1528,1528,1528,39
|
|
20240913,114800,59876876,1528,1528,1528,1528,74
|
|
20240913,114700,59763804,1528,1528,1528,1528,26
|
|
20240913,114600,59724076,1528,1528,1528,1528,12
|
|
20240913,114500,59705740,1519,1528,1528,1519,119
|
|
20240913,114400,59524773,1528,1528,1528,1528,41
|
|
20240913,114300,59462125,1528,1528,1528,1528,22
|
|
20240913,114200,59428509,1528,1528,1528,1528,42
|
|
20240913,114100,59364333,1528,1528,1528,1528,68
|
|
20240913,114000,59260429,1528,1528,1528,1528,45
|
|
20240913,113900,59191669,1528,1529,1529,1528,38
|
|
20240913,113800,59133579,1529,1529,1529,1529,44
|
|
20240913,113700,59066303,1529,1529,1529,1529,41
|
|
20240913,113600,59003614,1529,1529,1529,1529,37
|
|
20240913,113500,58947041,1529,1529,1529,1529,56
|
|
20240913,113400,58861417,1529,1530,1530,1529,52
|
|
20240913,113300,58781883,1530,1530,1530,1530,38
|
|
20240913,113200,58723743,1530,1530,1530,1530,67
|
|
20240913,113100,58621233,1530,1530,1530,1530,23
|
|
20240913,113000,58586043,1530,1530,1530,1530,51
|
|
20240913,112900,58508013,1530,1530,1530,1530,52
|
|
20240913,112800,58428453,1530,1530,1530,1530,47
|
|
20240913,112700,58356543,1530,1530,1530,1530,41
|
|
20240913,112600,58293813,1530,1530,1530,1530,36
|
|
20240913,112500,58238733,1530,1531,1531,1530,76
|
|
20240913,112400,58122395,1531,1531,1531,1531,34
|
|
20240913,112300,58070341,1531,1531,1531,1531,40
|
|
20240913,112200,58009101,1531,1531,1531,1531,122
|
|
20240913,112100,57822319,1531,1531,1531,1531,46
|
|
20240913,112000,57751893,1531,1531,1531,1531,38
|
|
20240913,111900,57693715,1531,1531,1531,1531,54
|
|
20240913,111800,57611041,1531,1532,1532,1531,30
|
|
20240913,111700,57565085,1532,1532,1532,1532,43
|
|
20240913,111600,57499209,1532,1532,1532,1532,40
|
|
20240913,111500,57437929,1532,1532,1532,1532,62
|
|
20240913,111400,57342945,1530,1530,1530,1530,20
|
|
20240913,111300,57312345,1530,1532,1532,1530,34
|
|
20240913,111200,57260299,1532,1531,1532,1531,454
|
|
20240913,111100,56565029,1531,1531,1531,1531,51
|
|
20240913,111000,56486948,1531,1531,1531,1531,21
|
|
20240913,110900,56454797,1530,1530,1530,1530,59
|
|
20240913,110800,56364527,1530,1530,1530,1530,37
|
|
20240913,110700,56307917,1530,1530,1530,1530,32
|
|
20240913,110600,56258957,1530,1530,1530,1530,56
|
|
20240913,110500,56173277,1530,1530,1530,1530,35
|
|
20240913,110400,56119727,1530,1530,1530,1530,36
|
|
20240913,110300,56064647,1530,1530,1530,1530,54
|
|
20240913,110200,55982027,1530,1530,1530,1530,56
|
|
20240913,110100,55896347,1530,1530,1530,1530,42
|
|
20240913,110000,55832087,1530,1530,1530,1530,69
|
|
20240913,105900,55726517,1530,1530,1530,1530,59
|
|
20240913,105800,55636247,1530,1530,1530,1530,36
|
|
20240913,105700,55581167,1530,1530,1530,1530,33
|
|
20240913,105600,55530677,1530,1530,1530,1530,52
|
|
20240913,105500,55451117,1530,1530,1530,1530,24
|
|
20240913,105400,55414397,1530,1530,1530,1530,37
|
|
20240913,105300,55357787,1530,1530,1530,1530,46
|
|
20240913,105200,55287407,1530,1530,1530,1530,33
|
|
20240913,105100,55236917,1530,1530,1530,1530,375
|
|
20240913,105000,54663167,1529,1529,1530,1528,42
|
|
20240913,104900,54598948,1529,1529,1529,1529,51
|
|
20240913,104800,54520969,1529,1529,1529,1529,30
|
|
20240913,104700,54475099,1529,1529,1529,1529,44
|
|
20240913,104600,54407823,1529,1529,1529,1529,57
|
|
20240913,104500,54320670,1529,1529,1529,1529,44
|
|
20240913,104400,54253394,1529,1529,1529,1529,35
|
|
20240913,104300,54199879,1529,1529,1529,1529,53
|
|
20240913,104200,54118842,1529,1529,1529,1528,60
|
|
20240913,104100,54027135,1528,1528,1528,1528,20
|
|
20240913,104000,53996575,1528,1529,1529,1528,469
|
|
20240913,103900,53279918,1529,1529,1529,1529,49
|
|
20240913,103800,53204997,1529,1529,1529,1529,39
|
|
20240913,103700,53145366,1529,1529,1529,1529,43
|
|
20240913,103600,53079619,1529,1529,1529,1529,72
|
|
20240913,103500,52969531,1529,1529,1529,1529,11
|
|
20240913,103400,52952712,1528,1528,1528,1528,0
|
|
20240913,103300,52952712,1528,1528,1528,1528,25
|
|
20240913,103200,52914512,1528,1528,1528,1528,36
|
|
20240913,103100,52859504,1528,1528,1528,1528,34
|
|
20240913,103000,52807552,1528,1528,1528,1528,52
|
|
20240913,102900,52728096,1528,1528,1528,1528,37
|
|
20240913,102800,52671560,1528,1528,1528,1528,47
|
|
20240913,102700,52599744,1528,1528,1528,1528,53
|
|
20240913,102600,52518760,1528,1528,1528,1528,37
|
|
20240913,102500,52462224,1528,1528,1528,1528,52
|
|
20240913,102400,52382768,1528,1528,1528,1528,33
|
|
20240913,102300,52332344,1528,1528,1528,1528,2064
|
|
20240913,102200,49178552,1528,1528,1528,1528,42
|
|
20240913,102100,49114376,1528,1528,1528,1528,42
|
|
20240913,102000,49050200,1528,1528,1528,1528,50
|
|
20240913,101900,48973800,1528,1528,1528,1528,35
|
|
20240913,101800,48920320,1528,1520,1528,1515,1988
|
|
20240913,101700,45903186,1528,1528,1528,1528,63
|
|
20240913,101600,45806922,1528,1528,1528,1528,36
|
|
20240913,101500,45751914,1528,1528,1528,1528,32
|
|
20240913,101400,45703018,1528,1528,1528,1527,60
|
|
20240913,101300,45611343,1528,1528,1528,1528,37
|
|
20240913,101200,45554807,1528,1529,1529,1528,50
|
|
20240913,101100,45478384,1529,1529,1530,1529,99
|
|
20240913,101000,45326990,1530,1531,1531,1529,49
|
|
20240913,100900,45252002,1531,1531,1531,1531,47
|
|
20240913,100800,45180045,1531,1529,1531,1529,54
|
|
20240913,100700,45097477,1530,1530,1530,1530,695
|
|
20240913,100600,44034127,1530,1530,1530,1530,47
|
|
20240913,100500,43962217,1529,1530,1530,1529,29
|
|
20240913,100400,43917854,1530,1530,1530,1530,60
|
|
20240913,100300,43826054,1530,1529,1530,1529,33
|
|
20240913,100200,43775568,1529,1529,1529,1528,59
|
|
20240913,100100,43685359,1528,1528,1528,1528,44
|
|
20240913,100000,43618127,1528,1528,1528,1528,46
|
|
20240913,095900,43547839,1519,1528,1528,1519,19
|
|
20240913,095800,43518834,1528,1529,1529,1528,46
|
|
20240913,095700,43448526,1529,1529,1529,1529,69
|
|
20240913,095600,43343025,1529,1529,1529,1529,35
|
|
20240913,095500,43289510,1529,1529,1529,1529,27
|
|
20240913,095400,43248227,1529,1529,1529,1529,65
|
|
20240913,095300,43148842,1529,1529,1529,1529,43
|
|
20240913,095200,43083095,1529,1529,1529,1529,30
|
|
20240913,095100,43037225,1529,1529,1529,1529,58
|
|
20240913,095000,42948543,1529,1529,1529,1529,41
|
|
20240913,094900,42885854,1529,1529,1529,1529,33
|
|
20240913,094800,42835397,1529,1529,1529,1529,67
|
|
20240913,094700,42732954,1529,1529,1529,1529,43
|
|
20240913,094600,42667207,1529,1529,1529,1529,48
|
|
20240913,094500,42593815,1529,1529,1529,1529,48
|
|
20240913,094400,42520423,1529,1529,1529,1529,46
|
|
20240913,094300,42450089,1529,1529,1529,1529,32
|
|
20240913,094200,42401161,1529,1529,1529,1529,37
|
|
20240913,094100,42344588,1529,1529,1529,1529,66
|
|
20240913,094000,42243674,1529,1529,1529,1529,40
|
|
20240913,093900,42182514,1529,1529,1529,1529,34
|
|
20240913,093800,42130528,1529,1530,1530,1529,52
|
|
20240913,093700,42050991,1530,1519,1530,1519,8820
|
|
20240913,093600,28630422,1519,1516,1519,1515,439
|
|
20240913,093500,27964923,1519,1519,1519,1519,56
|
|
20240913,093400,27879859,1519,1519,1519,1519,36
|
|
20240913,093300,27825175,1519,1519,1519,1519,48
|
|
20240913,093200,27752263,1519,1519,1519,1519,50
|
|
20240913,093100,27676313,1519,1519,1519,1519,63
|
|
20240913,093000,27580616,1520,1520,1520,1520,38
|
|
20240913,092900,27522856,1520,1520,1520,1520,40
|
|
20240913,092800,27462056,1520,1520,1520,1520,53
|
|
20240913,092700,27381496,1520,1520,1520,1520,44
|
|
20240913,092600,27314616,1520,1520,1520,1520,130
|
|
20240913,092500,27117016,1521,1521,1521,1521,63
|
|
20240913,092400,27021193,1521,1521,1521,1521,28
|
|
20240913,092300,26978605,1521,1521,1521,1521,36
|
|
20240913,092200,26923849,1521,1521,1521,1521,61
|
|
20240913,092100,26831068,1521,1521,1521,1521,45
|
|
20240913,092000,26762623,1522,1522,1522,1522,45
|
|
20240913,091900,26694133,1522,1522,1522,1522,48
|
|
20240913,091800,26621077,1522,1522,1522,1522,67
|
|
20240913,091700,26519103,1522,1522,1522,1522,41
|
|
20240913,091600,26456701,1522,1522,1522,1522,45
|
|
20240913,091500,26388211,1522,1522,1522,1522,43
|
|
20240913,091400,26322765,1522,1522,1522,1522,43
|
|
20240913,091300,26257319,1522,1522,1522,1522,45
|
|
20240913,091200,26188829,1522,1522,1522,1522,163
|
|
20240913,091100,25940743,1522,1521,1522,1521,132
|
|
20240913,091000,25739840,1522,1522,1522,1522,33
|
|
20240913,090900,25689614,1522,1523,1523,1516,41
|
|
20240913,090800,25627203,1523,1524,1524,1523,34
|
|
20240913,090700,25575402,1525,1525,1525,1525,25
|
|
20240913,090600,25537277,1525,1518,1525,1518,1550
|
|
20240913,090500,23182524,1518,1518,1518,1518,104
|
|
20240913,090400,23024652,1518,1518,1518,1518,42
|
|
20240913,090300,22960896,1518,1511,1518,1511,40
|
|
20240913,090200,22900183,1519,1519,1519,1511,39
|
|
20240913,090100,22840966,1519,1519,1519,1519,29
|
|
20240913,090000,22796915,1519,1519,1520,1513,15018
|