600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185700,133733433,1387,1387,1387,1387,664
|
|
20240904,185600,133733433,1387,1387,1387,1387,0
|
|
20240904,185500,133733433,1387,1387,1387,1387,0
|
|
20240904,185400,133733433,1387,1387,1387,1387,0
|
|
20240904,185300,133733433,1387,1387,1387,1387,0
|
|
20240904,185200,133733433,1387,1387,1387,1387,0
|
|
20240904,185100,133733433,1387,1387,1387,1387,0
|
|
20240904,185000,133733433,1387,1387,1387,1387,0
|
|
20240904,184900,133733433,1387,1387,1387,1387,0
|
|
20240904,184800,133733433,1387,1387,1387,1387,0
|
|
20240904,184700,133733433,1387,1387,1387,1387,0
|
|
20240904,184600,133733433,1387,1387,1387,1387,0
|
|
20240904,184500,133733433,1387,1387,1387,1387,0
|
|
20240904,184400,133733433,1387,1387,1387,1387,0
|
|
20240904,184300,133733433,1387,1387,1387,1387,0
|
|
20240904,184200,133733433,1387,1387,1387,1387,0
|
|
20240904,184100,133733433,1387,1387,1387,1387,0
|
|
20240904,184000,133733433,1387,1387,1387,1387,0
|
|
20240904,183900,133733433,1387,1387,1387,1387,0
|
|
20240904,183800,133733433,1387,1387,1387,1387,0
|
|
20240904,183700,133733433,1387,1387,1387,1387,0
|
|
20240904,183600,133733433,1387,1387,1387,1387,0
|
|
20240904,183500,133733433,1387,1387,1387,1387,0
|
|
20240904,183400,133733433,1387,1387,1387,1387,0
|
|
20240904,183300,133733433,1387,1387,1387,1387,0
|
|
20240904,183200,133733433,1387,1387,1387,1387,0
|
|
20240904,183100,133733433,1387,1387,1387,1387,0
|
|
20240904,183000,133733433,1387,1387,1387,1387,0
|
|
20240904,182900,133733433,1387,1387,1387,1387,0
|
|
20240904,182800,133733433,1387,1387,1387,1387,0
|
|
20240904,182700,133733433,1387,1387,1387,1387,664
|
|
20240904,182600,133733433,1387,1387,1387,1387,0
|
|
20240904,182500,133733433,1387,1387,1387,1387,0
|
|
20240904,182400,133733433,1387,1387,1387,1387,0
|
|
20240904,182300,133733433,1387,1387,1387,1387,0
|
|
20240904,182200,133733433,1387,1387,1387,1387,0
|
|
20240904,182100,133733433,1387,1387,1387,1387,0
|
|
20240904,182000,133733433,1387,1387,1387,1387,0
|
|
20240904,181900,133733433,1387,1387,1387,1387,0
|
|
20240904,181800,133733433,1387,1387,1387,1387,0
|
|
20240904,181700,133733433,1387,1387,1387,1387,0
|
|
20240904,181600,133733433,1387,1387,1387,1387,0
|
|
20240904,181500,133733433,1387,1387,1387,1387,0
|
|
20240904,181400,133733433,1387,1387,1387,1387,0
|
|
20240904,181300,133733433,1387,1387,1387,1387,0
|
|
20240904,181200,133733433,1387,1387,1387,1387,0
|
|
20240904,181100,133733433,1387,1387,1387,1387,0
|
|
20240904,181000,133733433,1387,1387,1387,1387,0
|
|
20240904,180900,133733433,1387,1387,1387,1387,0
|
|
20240904,180800,133733433,1387,1387,1387,1387,0
|
|
20240904,180700,133733433,1387,1387,1387,1387,0
|
|
20240904,180600,133733433,1387,1387,1387,1387,0
|
|
20240904,180500,133733433,1387,1387,1387,1387,0
|
|
20240904,180400,133733433,1387,1387,1387,1387,0
|
|
20240904,180300,133733433,1387,1387,1387,1387,0
|
|
20240904,180200,133733433,1387,1387,1387,1387,0
|
|
20240904,180100,133733433,1387,1387,1387,1387,0
|
|
20240904,180000,133733433,1387,1387,1387,1387,0
|
|
20240904,175900,133733433,1387,1387,1387,1387,0
|
|
20240904,175800,133733433,1387,1387,1387,1387,0
|
|
20240904,175700,133733433,1387,1387,1387,1387,664
|
|
20240904,175600,133733433,1387,1387,1387,1387,0
|
|
20240904,175500,133733433,1387,1387,1387,1387,0
|
|
20240904,175400,133733433,1387,1387,1387,1387,0
|
|
20240904,175300,133733433,1387,1387,1387,1387,0
|
|
20240904,175200,133733433,1387,1387,1387,1387,0
|
|
20240904,175100,133733433,1387,1387,1387,1387,0
|
|
20240904,175000,133733433,1387,1387,1387,1387,0
|
|
20240904,174900,133733433,1387,1387,1387,1387,0
|
|
20240904,174800,133733433,1387,1387,1387,1387,0
|
|
20240904,174700,133733433,1387,1387,1387,1387,0
|
|
20240904,174600,133733433,1387,1387,1387,1387,0
|
|
20240904,174500,133733433,1387,1387,1387,1387,0
|
|
20240904,174400,133733433,1387,1387,1387,1387,0
|
|
20240904,174300,133733433,1387,1387,1387,1387,0
|
|
20240904,174200,133733433,1387,1387,1387,1387,0
|
|
20240904,174100,133733433,1387,1387,1387,1387,0
|
|
20240904,174000,133733433,1387,1387,1387,1387,0
|
|
20240904,173900,133733433,1387,1387,1387,1387,0
|
|
20240904,173800,133733433,1387,1387,1387,1387,0
|
|
20240904,173700,133733433,1387,1387,1387,1387,0
|
|
20240904,173600,133733433,1387,1387,1387,1387,0
|
|
20240904,173500,133733433,1387,1387,1387,1387,0
|
|
20240904,173400,133733433,1387,1387,1387,1387,0
|
|
20240904,173300,133733433,1387,1387,1387,1387,0
|
|
20240904,173200,133733433,1387,1387,1387,1387,0
|
|
20240904,173100,133733433,1387,1387,1387,1387,0
|
|
20240904,173000,133733433,1387,1387,1387,1387,0
|
|
20240904,172900,133733433,1387,1387,1387,1387,0
|
|
20240904,172800,133733433,1387,1387,1387,1387,0
|
|
20240904,172700,133733433,1387,1387,1387,1387,664
|
|
20240904,172600,133733433,1387,1387,1387,1387,0
|
|
20240904,172500,133733433,1387,1387,1387,1387,0
|
|
20240904,172400,133733433,1387,1387,1387,1387,0
|
|
20240904,172300,133733433,1387,1387,1387,1387,0
|
|
20240904,172200,133733433,1387,1387,1387,1387,0
|
|
20240904,172100,133733433,1387,1387,1387,1387,0
|
|
20240904,172000,133733433,1387,1387,1387,1387,0
|
|
20240904,171900,133733433,1387,1387,1387,1387,0
|
|
20240904,171800,133733433,1387,1387,1387,1387,0
|
|
20240904,171700,133733433,1387,1387,1387,1387,0
|
|
20240904,171600,133733433,1387,1387,1387,1387,0
|
|
20240904,171500,133733433,1387,1387,1387,1387,0
|
|
20240904,171400,133733433,1387,1387,1387,1387,0
|
|
20240904,171300,133733433,1387,1387,1387,1387,0
|
|
20240904,171200,133733433,1387,1387,1387,1387,0
|
|
20240904,171100,133733433,1387,1387,1387,1387,0
|
|
20240904,171000,133733433,1387,1387,1387,1387,0
|
|
20240904,170900,133733433,1387,1387,1387,1387,0
|
|
20240904,170800,133733433,1387,1387,1387,1387,0
|
|
20240904,170700,133733433,1387,1387,1387,1387,0
|
|
20240904,170600,133733433,1387,1387,1387,1387,0
|
|
20240904,170500,133733433,1387,1387,1387,1387,0
|
|
20240904,170400,133733433,1387,1387,1387,1387,0
|
|
20240904,170300,133733433,1387,1387,1387,1387,0
|
|
20240904,170200,133733433,1387,1387,1387,1387,0
|
|
20240904,170100,133733433,1387,1387,1387,1387,0
|
|
20240904,170000,133733433,1387,1387,1387,1387,0
|
|
20240904,165900,133733433,1387,1387,1387,1387,0
|
|
20240904,165800,133733433,1387,1387,1387,1387,0
|
|
20240904,165700,133733433,1387,1387,1387,1387,664
|
|
20240904,165600,133733433,1387,1387,1387,1387,0
|
|
20240904,165500,133733433,1387,1387,1387,1387,0
|
|
20240904,165400,133733433,1387,1387,1387,1387,0
|
|
20240904,165300,133733433,1387,1387,1387,1387,0
|
|
20240904,165200,133733433,1387,1387,1387,1387,0
|
|
20240904,165100,133733433,1387,1387,1387,1387,0
|
|
20240904,165000,133733433,1387,1387,1387,1387,0
|
|
20240904,164900,133733433,1387,1387,1387,1387,0
|
|
20240904,164800,133733433,1387,1387,1387,1387,0
|
|
20240904,164700,133733433,1387,1387,1387,1387,0
|
|
20240904,164600,133733433,1387,1387,1387,1387,0
|
|
20240904,164500,133733433,1387,1387,1387,1387,0
|
|
20240904,164400,133733433,1387,1387,1387,1387,0
|
|
20240904,164300,133733433,1387,1387,1387,1387,0
|
|
20240904,164200,133733433,1387,1387,1387,1387,0
|
|
20240904,164100,133733433,1387,1387,1387,1387,0
|
|
20240904,164000,133733433,1387,1387,1387,1387,0
|
|
20240904,163900,133733433,1387,1387,1387,1387,0
|
|
20240904,163800,133733433,1387,1387,1387,1387,0
|
|
20240904,163700,133733433,1387,1387,1387,1387,0
|
|
20240904,163600,133733433,1387,1387,1387,1387,0
|
|
20240904,163500,133733433,1387,1387,1387,1387,0
|
|
20240904,163400,133733433,1387,1387,1387,1387,0
|
|
20240904,163300,133733433,1387,1387,1387,1387,0
|
|
20240904,163200,133733433,1387,1387,1387,1387,0
|
|
20240904,163100,133733433,1387,1387,1387,1387,0
|
|
20240904,163000,133733433,1387,1387,1387,1387,0
|
|
20240904,162900,133733433,1387,1387,1387,1387,0
|
|
20240904,162800,133733433,1387,1387,1387,1387,0
|
|
20240904,162700,133733433,1387,1387,1387,1387,664
|
|
20240904,162600,133733433,1387,1387,1387,1387,0
|
|
20240904,162500,133733433,1387,1387,1387,1387,0
|
|
20240904,162400,133733433,1387,1387,1387,1387,0
|
|
20240904,162300,133733433,1387,1387,1387,1387,0
|
|
20240904,162200,133733433,1387,1387,1387,1387,0
|
|
20240904,162100,133733433,1387,1387,1387,1387,0
|
|
20240904,162000,133733433,1387,1387,1387,1387,0
|
|
20240904,161900,133733433,1387,1387,1387,1387,0
|
|
20240904,161800,133733433,1387,1387,1387,1387,0
|
|
20240904,161700,133733433,1387,1387,1387,1387,0
|
|
20240904,161600,133733433,1387,1387,1387,1387,0
|
|
20240904,161500,133733433,1387,1387,1387,1387,0
|
|
20240904,161400,133733433,1387,1387,1387,1387,0
|
|
20240904,161300,133733433,1387,1387,1387,1387,0
|
|
20240904,161200,133733433,1387,1387,1387,1387,0
|
|
20240904,161100,133733433,1387,1387,1387,1387,0
|
|
20240904,161000,133733433,1387,1387,1387,1387,0
|
|
20240904,160900,133733433,1387,1387,1387,1387,0
|
|
20240904,160800,133733433,1387,1387,1387,1387,0
|
|
20240904,160700,133733433,1387,1387,1387,1387,0
|
|
20240904,160600,133733433,1387,1387,1387,1387,0
|
|
20240904,160500,133733433,1387,1387,1387,1387,0
|
|
20240904,160400,133733433,1387,1387,1387,1387,0
|
|
20240904,160300,133733433,1387,1387,1387,1387,0
|
|
20240904,160200,133733433,1387,1387,1387,1387,0
|
|
20240904,160100,133733433,1387,1387,1387,1387,0
|
|
20240904,160000,133733433,1387,1387,1387,1387,0
|
|
20240904,155900,133733433,1387,1387,1387,1387,0
|
|
20240904,155800,133733433,1387,1387,1387,1387,0
|
|
20240904,155700,133733433,1387,1387,1387,1387,664
|
|
20240904,155600,133733433,1387,1387,1387,1387,0
|
|
20240904,155500,133733433,1387,1387,1387,1387,0
|
|
20240904,155400,133733433,1387,1387,1387,1387,0
|
|
20240904,155300,133733433,1387,1387,1387,1387,0
|
|
20240904,155200,133733433,1387,1387,1387,1387,0
|
|
20240904,155100,133733433,1387,1387,1387,1387,0
|
|
20240904,155000,133733433,1387,1387,1387,1387,0
|
|
20240904,154900,133733433,1387,1387,1387,1387,0
|
|
20240904,154800,133733433,1387,1387,1387,1387,0
|
|
20240904,154700,133733433,1387,1387,1387,1387,0
|
|
20240904,154600,133733433,1387,1387,1387,1387,0
|
|
20240904,154500,133733433,1387,1387,1387,1387,0
|
|
20240904,154400,133733433,1387,1387,1387,1387,0
|
|
20240904,154300,133733433,1387,1387,1387,1387,0
|
|
20240904,154200,133733433,1387,1387,1387,1387,0
|
|
20240904,154100,133733433,1387,1387,1387,1387,0
|
|
20240904,154000,133733433,1387,1387,1387,1387,0
|
|
20240904,153900,133733433,1387,1387,1387,1387,0
|
|
20240904,153800,133733433,1387,1387,1387,1387,0
|
|
20240904,153700,133733433,1387,1387,1387,1387,0
|
|
20240904,153600,133733433,1387,1387,1387,1387,0
|
|
20240904,153500,133733433,1387,1387,1387,1387,0
|
|
20240904,153400,133733433,1387,1387,1387,1387,0
|
|
20240904,153300,133733433,1387,1387,1387,1387,0
|
|
20240904,153200,133733433,1387,1387,1387,1387,0
|
|
20240904,153100,133733433,1387,1387,1387,1387,0
|
|
20240904,153000,133733433,1387,1387,1387,1387,664
|
|
20240904,152900,132812465,1387,1387,1387,1387,0
|
|
20240904,152800,132812465,1387,1387,1387,1387,0
|
|
20240904,152700,132812465,1387,1387,1387,1387,0
|
|
20240904,152600,132812465,1387,1387,1387,1387,0
|
|
20240904,152500,132812465,1387,1387,1387,1387,0
|
|
20240904,152400,132812465,1387,1387,1387,1387,0
|
|
20240904,152300,132812465,1387,1387,1387,1387,0
|
|
20240904,152200,132812465,1387,1387,1387,1387,0
|
|
20240904,152100,132812465,1387,1387,1387,1387,0
|
|
20240904,152000,132812465,1387,1387,1387,1387,0
|
|
20240904,151900,132812465,1387,1387,1393,1387,181
|
|
20240904,151800,132561412,1393,1393,1393,1393,1
|
|
20240904,151700,132560019,1386,1386,1386,1386,1
|
|
20240904,151600,132558633,1393,1393,1393,1393,20
|
|
20240904,151500,132530773,1393,1393,1393,1393,0
|
|
20240904,151400,132530773,1393,1393,1393,1393,1
|
|
20240904,151300,132529380,1385,1385,1385,1385,2600
|
|
20240904,151200,128928380,1385,1385,1385,1385,570
|
|
20240904,151100,128138930,1385,1385,1385,1385,518
|
|
20240904,151000,127421500,1387,1387,1387,1387,0
|
|
20240904,150900,127421500,1387,1387,1387,1387,2
|
|
20240904,150800,127418726,1387,1387,1387,1387,0
|
|
20240904,150700,127418726,1387,1386,1387,1386,189
|
|
20240904,150600,127156637,1386,1386,1386,1386,32
|
|
20240904,150500,127112285,1386,1386,1386,1386,0
|
|
20240904,150400,127112285,1386,1389,1389,1386,229
|
|
20240904,150300,126794638,1387,1387,1387,1387,0
|
|
20240904,150200,126794638,1387,1388,1388,1387,382
|
|
20240904,150100,126264434,1393,1393,1393,1393,0
|
|
20240904,150000,126264434,1393,1393,1393,1393,30
|
|
20240904,145900,126222644,1393,1393,1393,1393,0
|
|
20240904,145800,126222644,1393,1393,1393,1393,1
|
|
20240904,145700,126221251,1388,1388,1388,1388,0
|
|
20240904,145600,126221251,1388,1388,1388,1388,654
|
|
20240904,145500,125313499,1388,1388,1388,1388,200
|
|
20240904,145400,125035899,1388,1388,1388,1388,100
|
|
20240904,145300,124897099,1388,1388,1388,1388,0
|
|
20240904,145200,124897099,1388,1388,1388,1388,852
|
|
20240904,145100,123714523,1388,1386,1388,1386,1855
|
|
20240904,145000,121139893,1388,1388,1388,1388,0
|
|
20240904,144900,121139893,1388,1386,1388,1386,1046
|
|
20240904,144800,119688085,1388,1388,1388,1388,25
|
|
20240904,144700,119653385,1387,1387,1387,1387,184
|
|
20240904,144600,119398177,1388,1388,1388,1388,1
|
|
20240904,144500,119396789,1388,1392,1392,1388,8342
|
|
20240904,144400,107807899,1392,1392,1392,1392,0
|
|
20240904,144300,107807899,1392,1392,1392,1392,55
|
|
20240904,144200,107731339,1400,1400,1400,1400,0
|
|
20240904,144100,107731339,1400,1400,1400,1400,0
|
|
20240904,144000,107731339,1400,1400,1400,1400,0
|
|
20240904,143900,107731339,1400,1400,1400,1400,0
|
|
20240904,143800,107731339,1400,1400,1400,1400,1
|
|
20240904,143700,107729939,1391,1391,1391,1391,0
|
|
20240904,143600,107729939,1391,1391,1391,1391,0
|
|
20240904,143500,107729939,1391,1391,1391,1391,55
|
|
20240904,143400,107653434,1400,1400,1400,1400,500
|
|
20240904,143300,106953434,1400,1400,1400,1400,0
|
|
20240904,143200,106953434,1400,1400,1400,1400,0
|
|
20240904,143100,106953434,1400,1400,1400,1400,2
|
|
20240904,143000,106950634,1400,1400,1400,1400,0
|
|
20240904,142900,106950634,1400,1400,1400,1400,1
|
|
20240904,142800,106949234,1390,1390,1390,1390,0
|
|
20240904,142700,106949234,1390,1402,1402,1390,4933
|
|
20240904,142600,100087297,1402,1402,1402,1402,1
|
|
20240904,142500,100085895,1403,1391,1403,1391,2700
|
|
20240904,142400,96315299,1391,1391,1391,1391,0
|
|
20240904,142300,96315299,1391,1391,1391,1391,0
|
|
20240904,142200,96315299,1391,1391,1391,1391,0
|
|
20240904,142100,96315299,1391,1391,1391,1391,6
|
|
20240904,142000,96306953,1390,1390,1390,1390,0
|
|
20240904,141900,96306953,1390,1391,1391,1390,5755
|
|
20240904,141800,88305876,1391,1391,1391,1391,0
|
|
20240904,141700,88305876,1391,1391,1391,1391,0
|
|
20240904,141600,88305876,1391,1391,1391,1391,1
|
|
20240904,141500,88304485,1391,1391,1391,1391,0
|
|
20240904,141400,88304485,1391,1391,1391,1391,0
|
|
20240904,141300,88304485,1391,1391,1391,1391,0
|
|
20240904,141200,88304485,1391,1391,1391,1391,0
|
|
20240904,141100,88304485,1391,1391,1391,1391,55
|
|
20240904,141000,88227980,1391,1391,1391,1391,0
|
|
20240904,140900,88227980,1391,1391,1391,1391,10
|
|
20240904,140800,88214070,1391,1391,1391,1391,0
|
|
20240904,140700,88214070,1391,1391,1391,1391,350
|
|
20240904,140600,87727220,1391,1391,1391,1391,0
|
|
20240904,140500,87727220,1391,1391,1391,1391,101
|
|
20240904,140400,87586729,1391,1391,1391,1391,0
|
|
20240904,140300,87586729,1391,1391,1391,1391,55
|
|
20240904,140200,87510224,1396,1396,1396,1396,0
|
|
20240904,140100,87510224,1396,1396,1396,1396,0
|
|
20240904,140000,87510224,1396,1396,1396,1396,0
|
|
20240904,135900,87510224,1396,1396,1396,1396,0
|
|
20240904,135800,87510224,1396,1396,1396,1396,2
|
|
20240904,135700,87507432,1394,1394,1394,1394,0
|
|
20240904,135600,87507432,1394,1394,1394,1394,1081
|
|
20240904,135500,86000518,1394,1394,1394,1394,55
|
|
20240904,135400,85923848,1394,1394,1394,1394,0
|
|
20240904,135300,85923848,1394,1394,1394,1394,20
|
|
20240904,135200,85895968,1394,1394,1394,1394,0
|
|
20240904,135100,85895968,1394,1394,1394,1394,500
|
|
20240904,135000,85198968,1394,1394,1394,1394,1
|
|
20240904,134900,85197574,1394,1394,1394,1394,0
|
|
20240904,134800,85197574,1394,1394,1394,1394,0
|
|
20240904,134700,85197574,1394,1394,1394,1394,55
|
|
20240904,134600,85120904,1396,1396,1396,1396,0
|
|
20240904,134500,85120904,1396,1396,1396,1396,96
|
|
20240904,134400,84986888,1396,1396,1396,1396,0
|
|
20240904,134300,84986888,1396,1396,1396,1396,0
|
|
20240904,134200,84986888,1396,1396,1396,1396,0
|
|
20240904,134100,84986888,1396,1396,1396,1396,1
|
|
20240904,134000,84985492,1391,1391,1391,1391,0
|
|
20240904,133900,84985492,1391,1391,1391,1391,55
|
|
20240904,133800,84908987,1396,1396,1396,1396,5
|
|
20240904,133700,84902007,1396,1396,1396,1396,1
|
|
20240904,133600,84900611,1391,1391,1391,1391,0
|
|
20240904,133500,84900611,1391,1391,1391,1391,0
|
|
20240904,133400,84900611,1391,1392,1392,1391,75
|
|
20240904,133300,84796284,1393,1393,1393,1393,101
|
|
20240904,133200,84655591,1394,1394,1394,1394,1
|
|
20240904,133100,84654197,1394,1394,1394,1394,520
|
|
20240904,133000,83929317,1396,1396,1396,1396,2
|
|
20240904,132900,83926525,1396,1396,1396,1396,356
|
|
20240904,132800,83429549,1397,1397,1397,1397,0
|
|
20240904,132700,83429549,1397,1397,1397,1397,0
|
|
20240904,132600,83429549,1397,1397,1397,1397,0
|
|
20240904,132500,83429549,1397,1397,1397,1397,0
|
|
20240904,132400,83429549,1397,1394,1397,1394,2339
|
|
20240904,132300,80168980,1394,1395,1395,1394,55
|
|
20240904,132200,80092293,1397,1397,1397,1397,1
|
|
20240904,132100,80090896,1397,1397,1397,1397,0
|
|
20240904,132000,80090896,1397,1397,1397,1397,500
|
|
20240904,131900,79392396,1397,1397,1397,1397,0
|
|
20240904,131800,79392396,1397,1397,1397,1397,0
|
|
20240904,131700,79392396,1397,1397,1397,1397,1
|
|
20240904,131600,79390999,1397,1397,1397,1397,3
|
|
20240904,131500,79386808,1395,1396,1396,1395,55
|
|
20240904,131400,79310082,1397,1397,1397,1397,62
|
|
20240904,131300,79223468,1402,1402,1402,1402,0
|
|
20240904,131200,79223468,1402,1402,1402,1402,0
|
|
20240904,131100,79223468,1402,1402,1402,1402,0
|
|
20240904,131000,79223468,1402,1402,1402,1402,0
|
|
20240904,130900,79223468,1402,1402,1402,1402,0
|
|
20240904,130800,79223468,1402,1402,1402,1402,2
|
|
20240904,130700,79220664,1395,1395,1395,1395,55
|
|
20240904,130600,79143939,1402,1402,1402,1402,0
|
|
20240904,130500,79143939,1402,1402,1402,1402,1
|
|
20240904,130400,79142537,1395,1395,1395,1395,1
|
|
20240904,130300,79141142,1402,1402,1402,1402,150
|
|
20240904,130200,78930842,1403,1403,1403,1403,0
|
|
20240904,130100,78930842,1403,1403,1403,1403,0
|
|
20240904,130000,78930842,1403,1403,1403,1403,1
|
|
20240904,125900,78929439,1395,1396,1396,1395,56
|
|
20240904,125800,78851292,1397,1397,1397,1397,0
|
|
20240904,125700,78851292,1397,1397,1397,1397,0
|
|
20240904,125600,78851292,1397,1397,1397,1397,0
|
|
20240904,125500,78851292,1397,1397,1397,1397,0
|
|
20240904,125400,78851292,1397,1398,1398,1397,310
|
|
20240904,125300,78418066,1398,1398,1398,1398,0
|
|
20240904,125200,78418066,1398,1398,1398,1398,0
|
|
20240904,125100,78418066,1398,1398,1398,1398,56
|
|
20240904,125000,78339778,1397,1397,1397,1397,0
|
|
20240904,124900,78339778,1397,1397,1397,1397,0
|
|
20240904,124800,78339778,1397,1397,1397,1397,0
|
|
20240904,124700,78339778,1397,1397,1397,1397,0
|
|
20240904,124600,78339778,1397,1397,1397,1397,0
|
|
20240904,124500,78339778,1397,1397,1397,1397,0
|
|
20240904,124400,78339778,1397,1397,1397,1397,0
|
|
20240904,124300,78339778,1397,1397,1397,1397,56
|
|
20240904,124200,78261546,1398,1404,1404,1397,1094
|
|
20240904,124100,76731997,1400,1400,1400,1400,0
|
|
20240904,124000,76731997,1400,1400,1400,1400,0
|
|
20240904,123900,76731997,1400,1402,1402,1400,3280
|
|
20240904,123800,72134140,1402,1402,1402,1402,0
|
|
20240904,123700,72134140,1402,1402,1402,1402,0
|
|
20240904,123600,72134140,1402,1402,1402,1402,2
|
|
20240904,123500,72131336,1402,1402,1402,1402,56
|
|
20240904,123400,72052824,1410,1410,1410,1410,1
|
|
20240904,123300,72051414,1402,1402,1402,1402,0
|
|
20240904,123200,72051414,1402,1402,1402,1402,0
|
|
20240904,123100,72051414,1402,1403,1403,1402,100
|
|
20240904,123000,71911157,1410,1410,1410,1410,0
|
|
20240904,122900,71911157,1410,1410,1410,1410,0
|
|
20240904,122800,71911157,1410,1411,1411,1402,59
|
|
20240904,122700,71828422,1402,1402,1402,1402,56
|
|
20240904,122600,71749910,1403,1403,1403,1403,335
|
|
20240904,122500,71279905,1403,1403,1403,1403,15
|
|
20240904,122400,71258860,1403,1403,1403,1403,0
|
|
20240904,122300,71258860,1403,1403,1403,1403,0
|
|
20240904,122200,71258860,1403,1403,1403,1403,500
|
|
20240904,122100,70557360,1403,1403,1403,1403,0
|
|
20240904,122000,70557360,1403,1403,1403,1403,0
|
|
20240904,121900,70557360,1403,1403,1403,1403,56
|
|
20240904,121800,70478792,1404,1404,1404,1404,0
|
|
20240904,121700,70478792,1404,1406,1406,1404,937
|
|
20240904,121600,69162955,1405,1405,1405,1405,0
|
|
20240904,121500,69162955,1405,1405,1405,1405,0
|
|
20240904,121400,69162955,1405,1405,1405,1405,0
|
|
20240904,121300,69162955,1405,1409,1409,1405,68
|
|
20240904,121200,69067215,1409,1409,1409,1409,0
|
|
20240904,121100,69067215,1409,1409,1409,1409,0
|
|
20240904,121000,69067215,1409,1409,1409,1409,0
|
|
20240904,120900,69067215,1409,1409,1409,1409,0
|
|
20240904,120800,69067215,1409,1409,1409,1409,0
|
|
20240904,120700,69067215,1409,1409,1409,1409,0
|
|
20240904,120600,69067215,1409,1409,1409,1409,0
|
|
20240904,120500,69067215,1409,1409,1409,1409,0
|
|
20240904,120400,69067215,1409,1409,1409,1409,0
|
|
20240904,120300,69067215,1409,1409,1409,1409,6
|
|
20240904,120200,69058761,1405,1405,1405,1405,0
|
|
20240904,120100,69058761,1405,1405,1405,1405,0
|
|
20240904,120000,69058761,1405,1405,1405,1405,0
|
|
20240904,115900,69058761,1405,1405,1405,1405,1
|
|
20240904,115800,69057356,1406,1406,1406,1406,53
|
|
20240904,115700,68982838,1409,1409,1409,1409,1
|
|
20240904,115600,68981429,1409,1409,1409,1409,0
|
|
20240904,115500,68981429,1409,1409,1409,1409,0
|
|
20240904,115400,68981429,1409,1409,1409,1409,313
|
|
20240904,115300,68540412,1409,1409,1409,1409,0
|
|
20240904,115200,68540412,1409,1409,1409,1409,0
|
|
20240904,115100,68540412,1409,1409,1409,1409,0
|
|
20240904,115000,68540412,1409,1409,1409,1409,0
|
|
20240904,114900,68540412,1409,1409,1409,1409,0
|
|
20240904,114800,68540412,1409,1409,1409,1409,0
|
|
20240904,114700,68540412,1409,1405,1409,1405,7
|
|
20240904,114600,68530564,1404,1404,1404,1404,71
|
|
20240904,114500,68430880,1403,1403,1403,1403,0
|
|
20240904,114400,68430880,1403,1403,1403,1403,5
|
|
20240904,114300,68423865,1403,1403,1403,1403,1
|
|
20240904,114200,68422462,1402,1402,1402,1402,1018
|
|
20240904,114100,66995226,1402,1402,1402,1402,0
|
|
20240904,114000,66995226,1402,1402,1402,1402,0
|
|
20240904,113900,66995226,1402,1402,1402,1402,0
|
|
20240904,113800,66995226,1402,1402,1402,1402,0
|
|
20240904,113700,66995226,1402,1402,1402,1402,0
|
|
20240904,113600,66995226,1402,1402,1402,1402,0
|
|
20240904,113500,66995226,1402,1402,1402,1402,10
|
|
20240904,113400,66981206,1402,1402,1402,1402,20
|
|
20240904,113300,66953166,1402,1402,1402,1402,0
|
|
20240904,113200,66953166,1402,1402,1402,1402,4
|
|
20240904,113100,66947558,1401,1401,1401,1401,100
|
|
20240904,113000,66807458,1399,1399,1399,1399,0
|
|
20240904,112900,66807458,1399,1399,1399,1399,0
|
|
20240904,112800,66807458,1399,1399,1400,1399,194
|
|
20240904,112700,66536001,1399,1399,1399,1399,0
|
|
20240904,112600,66536001,1399,1399,1399,1399,0
|
|
20240904,112500,66536001,1399,1399,1399,1399,0
|
|
20240904,112400,66536001,1399,1399,1399,1399,0
|
|
20240904,112300,66536001,1399,1399,1399,1399,0
|
|
20240904,112200,66536001,1399,1399,1399,1399,1
|
|
20240904,112100,66534602,1397,1397,1397,1397,0
|
|
20240904,112000,66534602,1397,1393,1397,1393,13112
|
|
20240904,111900,48252813,1393,1393,1393,1393,2
|
|
20240904,111800,48250027,1392,1392,1392,1392,0
|
|
20240904,111700,48250027,1392,1392,1392,1392,11
|
|
20240904,111600,48234715,1392,1392,1392,1392,0
|
|
20240904,111500,48234715,1392,1392,1392,1392,0
|
|
20240904,111400,48234715,1392,1392,1392,1392,0
|
|
20240904,111300,48234715,1392,1392,1392,1392,30
|
|
20240904,111200,48192955,1392,1392,1392,1392,2
|
|
20240904,111100,48190171,1392,1392,1392,1392,0
|
|
20240904,111000,48190171,1392,1392,1392,1392,0
|
|
20240904,110900,48190171,1392,1392,1392,1392,0
|
|
20240904,110800,48190171,1392,1392,1392,1392,0
|
|
20240904,110700,48190171,1392,1390,1392,1390,121
|
|
20240904,110600,48021979,1390,1390,1390,1390,1
|
|
20240904,110500,48020589,1390,1390,1390,1390,0
|
|
20240904,110400,48020589,1390,1390,1390,1390,0
|
|
20240904,110300,48020589,1390,1390,1390,1390,124
|
|
20240904,110200,47848229,1391,1391,1391,1391,0
|
|
20240904,110100,47848229,1391,1391,1391,1391,4
|
|
20240904,110000,47842665,1392,1392,1392,1392,0
|
|
20240904,105900,47842665,1392,1392,1392,1392,10
|
|
20240904,105800,47828745,1393,1394,1394,1393,559
|
|
20240904,105700,47050057,1393,1393,1393,1393,0
|
|
20240904,105600,47050057,1393,1393,1393,1393,100
|
|
20240904,105500,46910757,1393,1393,1393,1393,103
|
|
20240904,105400,46767278,1393,1393,1393,1393,0
|
|
20240904,105300,46767278,1393,1393,1393,1393,0
|
|
20240904,105200,46767278,1393,1393,1393,1393,0
|
|
20240904,105100,46767278,1393,1396,1396,1393,40
|
|
20240904,105000,46711498,1397,1397,1397,1397,0
|
|
20240904,104900,46711498,1397,1397,1397,1397,0
|
|
20240904,104800,46711498,1397,1397,1397,1397,0
|
|
20240904,104700,46711498,1397,1397,1397,1397,0
|
|
20240904,104600,46711498,1397,1397,1397,1397,0
|
|
20240904,104500,46711498,1397,1397,1397,1397,1
|
|
20240904,104400,46710101,1390,1397,1397,1390,200
|
|
20240904,104300,46431348,1397,1397,1397,1397,0
|
|
20240904,104200,46431348,1397,1397,1397,1397,4
|
|
20240904,104100,46425760,1397,1397,1397,1397,8
|
|
20240904,104000,46414584,1397,1397,1397,1397,0
|
|
20240904,103900,46414584,1397,1397,1397,1397,0
|
|
20240904,103800,46414584,1397,1397,1397,1397,1
|
|
20240904,103700,46413187,1390,1390,1390,1390,0
|
|
20240904,103600,46413187,1390,1390,1390,1390,0
|
|
20240904,103500,46413187,1390,1390,1390,1390,0
|
|
20240904,103400,46413187,1390,1390,1390,1390,0
|
|
20240904,103300,46413187,1390,1390,1390,1390,0
|
|
20240904,103200,46413187,1390,1390,1390,1390,0
|
|
20240904,103100,46413187,1390,1390,1390,1390,789
|
|
20240904,103000,45316477,1390,1390,1390,1390,0
|
|
20240904,102900,45316477,1390,1390,1390,1390,1065
|
|
20240904,102800,43836127,1390,1390,1390,1390,0
|
|
20240904,102700,43836127,1390,1390,1390,1390,0
|
|
20240904,102600,43836127,1390,1390,1390,1390,0
|
|
20240904,102500,43836127,1390,1390,1390,1390,0
|
|
20240904,102400,43836127,1390,1390,1390,1390,101
|
|
20240904,102300,43695737,1390,1390,1390,1390,64
|
|
20240904,102200,43606777,1388,1388,1388,1388,0
|
|
20240904,102100,43606777,1388,1388,1388,1388,1
|
|
20240904,102000,43605389,1388,1388,1388,1388,100
|
|
20240904,101900,43466589,1388,1388,1388,1388,79
|
|
20240904,101800,43356937,1388,1388,1388,1388,0
|
|
20240904,101700,43356937,1388,1388,1388,1388,0
|
|
20240904,101600,43356937,1388,1388,1388,1388,30
|
|
20240904,101500,43315297,1388,1388,1388,1388,0
|
|
20240904,101400,43315297,1388,1388,1388,1388,0
|
|
20240904,101300,43315297,1388,1388,1388,1388,50
|
|
20240904,101200,43245897,1388,1388,1388,1388,15
|
|
20240904,101100,43225077,1388,1388,1388,1388,0
|
|
20240904,101000,43225077,1388,1390,1390,1388,3000
|
|
20240904,100900,39058641,1399,1399,1399,1399,0
|
|
20240904,100800,39058641,1399,1399,1399,1399,0
|
|
20240904,100700,39058641,1399,1399,1399,1399,0
|
|
20240904,100600,39058641,1399,1399,1399,1399,0
|
|
20240904,100500,39058641,1399,1399,1399,1399,1
|
|
20240904,100400,39057242,1399,1399,1399,1399,20
|
|
20240904,100300,39029262,1399,1399,1399,1399,1
|
|
20240904,100200,39027863,1399,1399,1399,1399,1
|
|
20240904,100100,39026464,1399,1399,1399,1399,400
|
|
20240904,100000,38466864,1399,1399,1399,1399,0
|
|
20240904,095900,38466864,1399,1399,1399,1399,0
|
|
20240904,095800,38466864,1399,1399,1399,1399,0
|
|
20240904,095700,38466864,1399,1399,1399,1399,0
|
|
20240904,095600,38466864,1399,1399,1399,1399,10
|
|
20240904,095500,38452874,1399,1399,1399,1399,1
|
|
20240904,095400,38451475,1394,1394,1394,1394,0
|
|
20240904,095300,38451475,1394,1394,1394,1394,1
|
|
20240904,095200,38450081,1394,1394,1394,1394,0
|
|
20240904,095100,38450081,1394,1394,1394,1394,0
|
|
20240904,095000,38450081,1394,1394,1394,1394,0
|
|
20240904,094900,38450081,1394,1394,1394,1394,20
|
|
20240904,094800,38422201,1395,1395,1395,1395,0
|
|
20240904,094700,38422201,1395,1395,1395,1395,0
|
|
20240904,094600,38422201,1395,1395,1395,1395,350
|
|
20240904,094500,37933951,1395,1395,1395,1395,71
|
|
20240904,094400,37834906,1389,1389,1389,1389,2000
|
|
20240904,094300,35056906,1396,1396,1396,1396,300
|
|
20240904,094200,34638106,1396,1396,1396,1396,87
|
|
20240904,094100,34516654,1396,1396,1396,1396,487
|
|
20240904,094000,33836802,1390,1389,1390,1389,948
|
|
20240904,093900,32519083,1389,1390,1390,1389,57
|
|
20240904,093800,32439855,1391,1393,1393,1391,73
|
|
20240904,093700,32338224,1393,1393,1393,1393,0
|
|
20240904,093600,32338224,1393,1393,1393,1393,1
|
|
20240904,093500,32336831,1387,1387,1391,1387,1330
|
|
20240904,093400,30489019,1387,1383,1387,1383,195
|
|
20240904,093300,30219322,1388,1388,1388,1388,0
|
|
20240904,093200,30219322,1388,1386,1388,1386,10
|
|
20240904,093100,30205448,1382,1386,1386,1382,2168
|
|
20240904,093000,27206637,1386,1386,1386,1386,75
|
|
20240904,092900,27102687,1388,1388,1388,1388,20
|
|
20240904,092800,27074927,1390,1390,1390,1390,20
|
|
20240904,092700,27047127,1393,1393,1393,1393,10
|
|
20240904,092600,27033197,1393,1393,1393,1393,200
|
|
20240904,092500,26754597,1393,1393,1393,1393,22
|
|
20240904,092400,26723951,1389,1390,1390,1389,283
|
|
20240904,092300,26330652,1390,1390,1390,1390,1
|
|
20240904,092200,26329262,1390,1390,1390,1390,0
|
|
20240904,092100,26329262,1390,1390,1390,1390,1395
|
|
20240904,092000,24390212,1401,1401,1401,1401,222
|
|
20240904,091900,24079190,1390,1402,1402,1390,6300
|
|
20240904,091800,15288548,1405,1403,1405,1402,715
|
|
20240904,091700,14285403,1405,1405,1405,1403,43
|
|
20240904,091600,14225068,1403,1404,1404,1403,84
|
|
20240904,091500,14107197,1405,1404,1405,1404,34
|
|
20240904,091400,14059443,1404,1402,1404,1402,594
|
|
20240904,091300,13226595,1401,1401,1401,1401,4
|
|
20240904,091200,13220991,1401,1402,1402,1401,316
|
|
20240904,091100,12778061,1404,1401,1404,1401,501
|
|
20240904,091000,12076156,1401,1392,1401,1392,223
|
|
20240904,090900,11765146,1392,1392,1392,1392,210
|
|
20240904,090800,11472826,1392,1395,1395,1392,7
|
|
20240904,090700,11463064,1398,1396,1398,1396,17
|
|
20240904,090600,11439330,1390,1395,1397,1390,3412
|
|
20240904,090500,6681472,1395,1395,1395,1395,23
|
|
20240904,090400,6649387,1389,1389,1389,1389,1
|
|
20240904,090300,6647998,1377,1377,1377,1377,0
|
|
20240904,090200,6647998,1377,1379,1379,1377,26
|
|
20240904,090100,6612184,1378,1379,1379,1378,300
|
|
20240904,090000,6198764,1378,1380,1380,1378,3972
|