600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185700,182681715,1387,1387,1387,1387,1056
|
|
20240905,185600,182681715,1387,1387,1387,1387,0
|
|
20240905,185500,182681715,1387,1387,1387,1387,0
|
|
20240905,185400,182681715,1387,1387,1387,1387,0
|
|
20240905,185300,182681715,1387,1387,1387,1387,0
|
|
20240905,185200,182681715,1387,1387,1387,1387,0
|
|
20240905,185100,182681715,1387,1387,1387,1387,0
|
|
20240905,185000,182681715,1387,1387,1387,1387,0
|
|
20240905,184900,182681715,1387,1387,1387,1387,0
|
|
20240905,184800,182681715,1387,1387,1387,1387,0
|
|
20240905,184700,182681715,1387,1387,1387,1387,0
|
|
20240905,184600,182681715,1387,1387,1387,1387,0
|
|
20240905,184500,182681715,1387,1387,1387,1387,0
|
|
20240905,184400,182681715,1387,1387,1387,1387,0
|
|
20240905,184300,182681715,1387,1387,1387,1387,0
|
|
20240905,184200,182681715,1387,1387,1387,1387,0
|
|
20240905,184100,182681715,1387,1387,1387,1387,0
|
|
20240905,184000,182681715,1387,1387,1387,1387,0
|
|
20240905,183900,182681715,1387,1387,1387,1387,0
|
|
20240905,183800,182681715,1387,1387,1387,1387,0
|
|
20240905,183700,182681715,1387,1387,1387,1387,0
|
|
20240905,183600,182681715,1387,1387,1387,1387,0
|
|
20240905,183500,182681715,1387,1387,1387,1387,0
|
|
20240905,183400,182681715,1387,1387,1387,1387,0
|
|
20240905,183300,182681715,1387,1387,1387,1387,0
|
|
20240905,183200,182681715,1387,1387,1387,1387,0
|
|
20240905,183100,182681715,1387,1387,1387,1387,0
|
|
20240905,183000,182681715,1387,1387,1387,1387,0
|
|
20240905,182900,182681715,1387,1387,1387,1387,0
|
|
20240905,182800,182681715,1387,1387,1387,1387,0
|
|
20240905,182700,182681715,1387,1387,1387,1387,1056
|
|
20240905,182600,182681715,1387,1387,1387,1387,0
|
|
20240905,182500,182681715,1387,1387,1387,1387,0
|
|
20240905,182400,182681715,1387,1387,1387,1387,0
|
|
20240905,182300,182681715,1387,1387,1387,1387,0
|
|
20240905,182200,182681715,1387,1387,1387,1387,0
|
|
20240905,182100,182681715,1387,1387,1387,1387,0
|
|
20240905,182000,182681715,1387,1387,1387,1387,0
|
|
20240905,181900,182681715,1387,1387,1387,1387,0
|
|
20240905,181800,182681715,1387,1387,1387,1387,0
|
|
20240905,181700,182681715,1387,1387,1387,1387,0
|
|
20240905,181600,182681715,1387,1387,1387,1387,0
|
|
20240905,181500,182681715,1387,1387,1387,1387,0
|
|
20240905,181400,182681715,1387,1387,1387,1387,0
|
|
20240905,181300,182681715,1387,1387,1387,1387,0
|
|
20240905,181200,182681715,1387,1387,1387,1387,0
|
|
20240905,181100,182681715,1387,1387,1387,1387,0
|
|
20240905,181000,182681715,1387,1387,1387,1387,0
|
|
20240905,180900,182681715,1387,1387,1387,1387,0
|
|
20240905,180800,182681715,1387,1387,1387,1387,0
|
|
20240905,180700,182681715,1387,1387,1387,1387,0
|
|
20240905,180600,182681715,1387,1387,1387,1387,0
|
|
20240905,180500,182681715,1387,1387,1387,1387,0
|
|
20240905,180400,182681715,1387,1387,1387,1387,0
|
|
20240905,180300,182681715,1387,1387,1387,1387,0
|
|
20240905,180200,182681715,1387,1387,1387,1387,0
|
|
20240905,180100,182681715,1387,1387,1387,1387,0
|
|
20240905,180000,182681715,1387,1387,1387,1387,0
|
|
20240905,175900,182681715,1387,1387,1387,1387,0
|
|
20240905,175800,182681715,1387,1387,1387,1387,0
|
|
20240905,175700,182681715,1387,1387,1387,1387,1056
|
|
20240905,175600,182681715,1387,1387,1387,1387,0
|
|
20240905,175500,182681715,1387,1387,1387,1387,0
|
|
20240905,175400,182681715,1387,1387,1387,1387,0
|
|
20240905,175300,182681715,1387,1387,1387,1387,0
|
|
20240905,175200,182681715,1387,1387,1387,1387,0
|
|
20240905,175100,182681715,1387,1387,1387,1387,0
|
|
20240905,175000,182681715,1387,1387,1387,1387,0
|
|
20240905,174900,182681715,1387,1387,1387,1387,0
|
|
20240905,174800,182681715,1387,1387,1387,1387,0
|
|
20240905,174700,182681715,1387,1387,1387,1387,0
|
|
20240905,174600,182681715,1387,1387,1387,1387,0
|
|
20240905,174500,182681715,1387,1387,1387,1387,0
|
|
20240905,174400,182681715,1387,1387,1387,1387,0
|
|
20240905,174300,182681715,1387,1387,1387,1387,0
|
|
20240905,174200,182681715,1387,1387,1387,1387,0
|
|
20240905,174100,182681715,1387,1387,1387,1387,0
|
|
20240905,174000,182681715,1387,1387,1387,1387,0
|
|
20240905,173900,182681715,1387,1387,1387,1387,0
|
|
20240905,173800,182681715,1387,1387,1387,1387,0
|
|
20240905,173700,182681715,1387,1387,1387,1387,0
|
|
20240905,173600,182681715,1387,1387,1387,1387,0
|
|
20240905,173500,182681715,1387,1387,1387,1387,0
|
|
20240905,173400,182681715,1387,1387,1387,1387,0
|
|
20240905,173300,182681715,1387,1387,1387,1387,0
|
|
20240905,173200,182681715,1387,1387,1387,1387,0
|
|
20240905,173100,182681715,1387,1387,1387,1387,0
|
|
20240905,173000,182681715,1387,1387,1387,1387,0
|
|
20240905,172900,182681715,1387,1387,1387,1387,0
|
|
20240905,172800,182681715,1387,1387,1387,1387,0
|
|
20240905,172700,182681715,1387,1387,1387,1387,1056
|
|
20240905,172600,182681715,1387,1387,1387,1387,0
|
|
20240905,172500,182681715,1387,1387,1387,1387,0
|
|
20240905,172400,182681715,1387,1387,1387,1387,0
|
|
20240905,172300,182681715,1387,1387,1387,1387,0
|
|
20240905,172200,182681715,1387,1387,1387,1387,0
|
|
20240905,172100,182681715,1387,1387,1387,1387,0
|
|
20240905,172000,182681715,1387,1387,1387,1387,0
|
|
20240905,171900,182681715,1387,1387,1387,1387,0
|
|
20240905,171800,182681715,1387,1387,1387,1387,0
|
|
20240905,171700,182681715,1387,1387,1387,1387,0
|
|
20240905,171600,182681715,1387,1387,1387,1387,0
|
|
20240905,171500,182681715,1387,1387,1387,1387,0
|
|
20240905,171400,182681715,1387,1387,1387,1387,0
|
|
20240905,171300,182681715,1387,1387,1387,1387,0
|
|
20240905,171200,182681715,1387,1387,1387,1387,0
|
|
20240905,171100,182681715,1387,1387,1387,1387,0
|
|
20240905,171000,182681715,1387,1387,1387,1387,0
|
|
20240905,170900,182681715,1387,1387,1387,1387,0
|
|
20240905,170800,182681715,1387,1387,1387,1387,0
|
|
20240905,170700,182681715,1387,1387,1387,1387,0
|
|
20240905,170600,182681715,1387,1387,1387,1387,0
|
|
20240905,170500,182681715,1387,1387,1387,1387,0
|
|
20240905,170400,182681715,1387,1387,1387,1387,0
|
|
20240905,170300,182681715,1387,1387,1387,1387,0
|
|
20240905,170200,182681715,1387,1387,1387,1387,0
|
|
20240905,170100,182681715,1387,1387,1387,1387,0
|
|
20240905,170000,182681715,1387,1387,1387,1387,0
|
|
20240905,165900,182681715,1387,1387,1387,1387,0
|
|
20240905,165800,182681715,1387,1387,1387,1387,0
|
|
20240905,165700,182681715,1387,1387,1387,1387,1056
|
|
20240905,165600,182681715,1387,1387,1387,1387,0
|
|
20240905,165500,182681715,1387,1387,1387,1387,0
|
|
20240905,165400,182681715,1387,1387,1387,1387,0
|
|
20240905,165300,182681715,1387,1387,1387,1387,0
|
|
20240905,165200,182681715,1387,1387,1387,1387,0
|
|
20240905,165100,182681715,1387,1387,1387,1387,0
|
|
20240905,165000,182681715,1387,1387,1387,1387,0
|
|
20240905,164900,182681715,1387,1387,1387,1387,0
|
|
20240905,164800,182681715,1387,1387,1387,1387,0
|
|
20240905,164700,182681715,1387,1387,1387,1387,0
|
|
20240905,164600,182681715,1387,1387,1387,1387,0
|
|
20240905,164500,182681715,1387,1387,1387,1387,0
|
|
20240905,164400,182681715,1387,1387,1387,1387,0
|
|
20240905,164300,182681715,1387,1387,1387,1387,0
|
|
20240905,164200,182681715,1387,1387,1387,1387,0
|
|
20240905,164100,182681715,1387,1387,1387,1387,0
|
|
20240905,164000,182681715,1387,1387,1387,1387,0
|
|
20240905,163900,182681715,1387,1387,1387,1387,0
|
|
20240905,163800,182681715,1387,1387,1387,1387,0
|
|
20240905,163700,182681715,1387,1387,1387,1387,0
|
|
20240905,163600,182681715,1387,1387,1387,1387,0
|
|
20240905,163500,182681715,1387,1387,1387,1387,0
|
|
20240905,163400,182681715,1387,1387,1387,1387,0
|
|
20240905,163300,182681715,1387,1387,1387,1387,0
|
|
20240905,163200,182681715,1387,1387,1387,1387,0
|
|
20240905,163100,182681715,1387,1387,1387,1387,0
|
|
20240905,163000,182681715,1387,1387,1387,1387,0
|
|
20240905,162900,182681715,1387,1387,1387,1387,0
|
|
20240905,162800,182681715,1387,1387,1387,1387,0
|
|
20240905,162700,182681715,1387,1387,1387,1387,1056
|
|
20240905,162600,182681715,1387,1387,1387,1387,0
|
|
20240905,162500,182681715,1387,1387,1387,1387,0
|
|
20240905,162400,182681715,1387,1387,1387,1387,0
|
|
20240905,162300,182681715,1387,1387,1387,1387,0
|
|
20240905,162200,182681715,1387,1387,1387,1387,0
|
|
20240905,162100,182681715,1387,1387,1387,1387,0
|
|
20240905,162000,182681715,1387,1387,1387,1387,0
|
|
20240905,161900,182681715,1387,1387,1387,1387,0
|
|
20240905,161800,182681715,1387,1387,1387,1387,0
|
|
20240905,161700,182681715,1387,1387,1387,1387,0
|
|
20240905,161600,182681715,1387,1387,1387,1387,0
|
|
20240905,161500,182681715,1387,1387,1387,1387,0
|
|
20240905,161400,182681715,1387,1387,1387,1387,0
|
|
20240905,161300,182681715,1387,1387,1387,1387,0
|
|
20240905,161200,182681715,1387,1387,1387,1387,0
|
|
20240905,161100,182681715,1387,1387,1387,1387,0
|
|
20240905,161000,182681715,1387,1387,1387,1387,0
|
|
20240905,160900,182681715,1387,1387,1387,1387,0
|
|
20240905,160800,182681715,1387,1387,1387,1387,0
|
|
20240905,160700,182681715,1387,1387,1387,1387,0
|
|
20240905,160600,182681715,1387,1387,1387,1387,0
|
|
20240905,160500,182681715,1387,1387,1387,1387,0
|
|
20240905,160400,182681715,1387,1387,1387,1387,0
|
|
20240905,160300,182681715,1387,1387,1387,1387,0
|
|
20240905,160200,182681715,1387,1387,1387,1387,0
|
|
20240905,160100,182681715,1387,1387,1387,1387,0
|
|
20240905,160000,182681715,1387,1387,1387,1387,0
|
|
20240905,155900,182681715,1387,1387,1387,1387,0
|
|
20240905,155800,182681715,1387,1387,1387,1387,0
|
|
20240905,155700,182681715,1387,1387,1387,1387,1056
|
|
20240905,155600,182681715,1387,1387,1387,1387,0
|
|
20240905,155500,182681715,1387,1387,1387,1387,0
|
|
20240905,155400,182681715,1387,1387,1387,1387,0
|
|
20240905,155300,182681715,1387,1387,1387,1387,0
|
|
20240905,155200,182681715,1387,1387,1387,1387,0
|
|
20240905,155100,182681715,1387,1387,1387,1387,0
|
|
20240905,155000,182681715,1387,1387,1387,1387,0
|
|
20240905,154900,182681715,1387,1387,1387,1387,0
|
|
20240905,154800,182681715,1387,1387,1387,1387,0
|
|
20240905,154700,182681715,1387,1387,1387,1387,0
|
|
20240905,154600,182681715,1387,1387,1387,1387,0
|
|
20240905,154500,182681715,1387,1387,1387,1387,0
|
|
20240905,154400,182681715,1387,1387,1387,1387,0
|
|
20240905,154300,182681715,1387,1387,1387,1387,0
|
|
20240905,154200,182681715,1387,1387,1387,1387,0
|
|
20240905,154100,182681715,1387,1387,1387,1387,0
|
|
20240905,154000,182681715,1387,1387,1387,1387,0
|
|
20240905,153900,182681715,1387,1387,1387,1387,0
|
|
20240905,153800,182681715,1387,1387,1387,1387,0
|
|
20240905,153700,182681715,1387,1387,1387,1387,0
|
|
20240905,153600,182681715,1387,1387,1387,1387,0
|
|
20240905,153500,182681715,1387,1387,1387,1387,0
|
|
20240905,153400,182681715,1387,1387,1387,1387,0
|
|
20240905,153300,182681715,1387,1387,1387,1387,0
|
|
20240905,153200,182681715,1387,1387,1387,1387,0
|
|
20240905,153100,182681715,1387,1387,1387,1387,0
|
|
20240905,153000,182681715,1387,1387,1387,1387,1056
|
|
20240905,152900,181217043,1357,1357,1357,1357,0
|
|
20240905,152800,181217043,1357,1357,1357,1357,0
|
|
20240905,152700,181217043,1357,1357,1357,1357,0
|
|
20240905,152600,181217043,1357,1357,1357,1357,0
|
|
20240905,152500,181217043,1357,1357,1357,1357,0
|
|
20240905,152400,181217043,1357,1357,1357,1357,0
|
|
20240905,152300,181217043,1357,1357,1357,1357,0
|
|
20240905,152200,181217043,1357,1357,1357,1357,0
|
|
20240905,152100,181217043,1357,1357,1357,1357,0
|
|
20240905,152000,181217043,1357,1357,1357,1357,0
|
|
20240905,151900,181217043,1357,1360,1360,1357,260
|
|
20240905,151800,180863962,1360,1360,1360,1360,0
|
|
20240905,151700,180863962,1360,1360,1360,1360,0
|
|
20240905,151600,180863962,1360,1360,1360,1360,0
|
|
20240905,151500,180863962,1360,1360,1360,1360,0
|
|
20240905,151400,180863962,1360,1360,1360,1360,0
|
|
20240905,151300,180863962,1360,1360,1360,1360,0
|
|
20240905,151200,180863962,1360,1360,1360,1360,20
|
|
20240905,151100,180836762,1360,1360,1360,1360,21
|
|
20240905,151000,180808202,1357,1357,1357,1357,0
|
|
20240905,150900,180808202,1357,1357,1357,1357,0
|
|
20240905,150800,180808202,1357,1357,1357,1357,0
|
|
20240905,150700,180808202,1357,1357,1357,1357,278
|
|
20240905,150600,180430956,1360,1360,1360,1360,19
|
|
20240905,150500,180405116,1357,1357,1357,1357,10
|
|
20240905,150400,180391546,1360,1360,1360,1360,0
|
|
20240905,150300,180391546,1360,1360,1360,1360,10
|
|
20240905,150200,180377946,1360,1360,1360,1360,10
|
|
20240905,150100,180364346,1357,1357,1357,1357,420
|
|
20240905,150000,179794406,1360,1360,1360,1360,0
|
|
20240905,145900,179794406,1360,1360,1360,1360,762
|
|
20240905,145800,178758086,1360,1360,1360,1360,0
|
|
20240905,145700,178758086,1360,1360,1360,1360,0
|
|
20240905,145600,178758086,1360,1360,1360,1360,5580
|
|
20240905,145500,171169286,1360,1360,1360,1360,0
|
|
20240905,145400,171169286,1360,1360,1360,1360,0
|
|
20240905,145300,171169286,1360,1360,1360,1360,400
|
|
20240905,145200,170625286,1360,1360,1360,1360,20
|
|
20240905,145100,170598086,1356,1361,1361,1356,868
|
|
20240905,145000,169418578,1362,1362,1362,1362,0
|
|
20240905,144900,169418578,1362,1362,1362,1362,0
|
|
20240905,144800,169418578,1362,1362,1362,1362,0
|
|
20240905,144700,169418578,1362,1365,1365,1362,492
|
|
20240905,144600,168748462,1362,1362,1362,1362,0
|
|
20240905,144500,168748462,1362,1362,1362,1362,51
|
|
20240905,144400,168679000,1362,1362,1362,1362,0
|
|
20240905,144300,168679000,1362,1362,1362,1362,4
|
|
20240905,144200,168673552,1356,1359,1359,1356,2201
|
|
20240905,144100,165688846,1356,1356,1356,1356,0
|
|
20240905,144000,165688846,1356,1356,1356,1356,0
|
|
20240905,143900,165688846,1356,1356,1356,1356,0
|
|
20240905,143800,165688846,1356,1356,1356,1356,0
|
|
20240905,143700,165688846,1356,1353,1356,1353,2
|
|
20240905,143600,165686137,1355,1355,1355,1355,0
|
|
20240905,143500,165686137,1355,1353,1355,1353,2243
|
|
20240905,143400,162649065,1353,1351,1353,1351,685
|
|
20240905,143300,161723016,1351,1351,1351,1351,1
|
|
20240905,143200,161721665,1350,1350,1350,1350,0
|
|
20240905,143100,161721665,1350,1350,1350,1350,1500
|
|
20240905,143000,159696665,1350,1350,1350,1350,0
|
|
20240905,142900,159696665,1350,1350,1350,1350,140
|
|
20240905,142800,159507665,1350,1350,1350,1350,0
|
|
20240905,142700,159507665,1350,1350,1350,1350,1
|
|
20240905,142600,159506315,1347,1347,1347,1347,0
|
|
20240905,142500,159506315,1347,1347,1347,1347,0
|
|
20240905,142400,159506315,1347,1347,1347,1347,0
|
|
20240905,142300,159506315,1347,1347,1347,1347,0
|
|
20240905,142200,159506315,1347,1347,1347,1347,0
|
|
20240905,142100,159506315,1347,1347,1347,1347,0
|
|
20240905,142000,159506315,1347,1347,1347,1347,0
|
|
20240905,141900,159506315,1347,1347,1347,1347,0
|
|
20240905,141800,159506315,1347,1347,1347,1347,0
|
|
20240905,141700,159506315,1347,1347,1347,1347,0
|
|
20240905,141600,159506315,1347,1347,1347,1347,0
|
|
20240905,141500,159506315,1347,1347,1347,1347,2919
|
|
20240905,141400,155574422,1346,1346,1346,1346,0
|
|
20240905,141300,155574422,1346,1346,1346,1346,0
|
|
20240905,141200,155574422,1346,1346,1346,1346,0
|
|
20240905,141100,155574422,1346,1346,1346,1346,0
|
|
20240905,141000,155574422,1346,1346,1346,1346,321
|
|
20240905,140900,155142356,1347,1347,1347,1347,220
|
|
20240905,140800,154846016,1346,1346,1346,1346,0
|
|
20240905,140700,154846016,1346,1346,1346,1346,11
|
|
20240905,140600,154831210,1345,1345,1345,1345,0
|
|
20240905,140500,154831210,1345,1345,1345,1345,25
|
|
20240905,140400,154797585,1344,1346,1346,1344,36
|
|
20240905,140300,154749141,1347,1347,1347,1347,179
|
|
20240905,140200,154508028,1347,1350,1350,1347,26
|
|
20240905,140100,154472931,1350,1350,1350,1350,0
|
|
20240905,140000,154472931,1350,1350,1350,1350,50
|
|
20240905,135900,154405431,1347,1347,1347,1347,270
|
|
20240905,135800,154041741,1347,1347,1347,1347,336
|
|
20240905,135700,153589149,1347,1347,1347,1347,200
|
|
20240905,135600,153319749,1347,1347,1347,1347,0
|
|
20240905,135500,153319749,1347,1347,1347,1347,0
|
|
20240905,135400,153319749,1347,1347,1347,1347,0
|
|
20240905,135300,153319749,1347,1347,1347,1347,0
|
|
20240905,135200,153319749,1347,1347,1347,1347,0
|
|
20240905,135100,153319749,1347,1347,1347,1347,553
|
|
20240905,135000,152574858,1349,1349,1349,1349,0
|
|
20240905,134900,152574858,1349,1349,1349,1349,5
|
|
20240905,134800,152568113,1349,1349,1349,1349,0
|
|
20240905,134700,152568113,1349,1349,1349,1349,0
|
|
20240905,134600,152568113,1349,1349,1349,1349,0
|
|
20240905,134500,152568113,1349,1349,1349,1349,0
|
|
20240905,134400,152568113,1349,1349,1349,1349,0
|
|
20240905,134300,152568113,1349,1349,1349,1349,1
|
|
20240905,134200,152566764,1342,1342,1342,1342,0
|
|
20240905,134100,152566764,1342,1344,1344,1342,138
|
|
20240905,134000,152381538,1350,1350,1350,1350,0
|
|
20240905,133900,152381538,1350,1350,1350,1350,1
|
|
20240905,133800,152380188,1342,1342,1342,1342,0
|
|
20240905,133700,152380188,1342,1342,1342,1342,0
|
|
20240905,133600,152380188,1342,1350,1350,1342,521
|
|
20240905,133500,151679997,1350,1350,1350,1350,0
|
|
20240905,133400,151679997,1350,1350,1351,1349,315
|
|
20240905,133300,151254627,1351,1351,1351,1351,100
|
|
20240905,133200,151119527,1351,1351,1351,1351,0
|
|
20240905,133100,151119527,1351,1351,1351,1351,0
|
|
20240905,133000,151119527,1351,1351,1351,1351,1
|
|
20240905,132900,151118176,1350,1350,1350,1350,0
|
|
20240905,132800,151118176,1350,1351,1351,1350,209
|
|
20240905,132700,150836022,1350,1350,1350,1350,22
|
|
20240905,132600,150806322,1350,1350,1350,1350,0
|
|
20240905,132500,150806322,1350,1350,1350,1350,0
|
|
20240905,132400,150806322,1350,1350,1350,1350,0
|
|
20240905,132300,150806322,1350,1350,1350,1350,0
|
|
20240905,132200,150806322,1350,1350,1350,1350,17
|
|
20240905,132100,150783372,1350,1350,1350,1350,3
|
|
20240905,132000,150779322,1350,1350,1350,1350,5
|
|
20240905,131900,150772572,1350,1350,1350,1350,0
|
|
20240905,131800,150772572,1350,1350,1350,1350,0
|
|
20240905,131700,150772572,1350,1350,1350,1350,136
|
|
20240905,131600,150588972,1350,1350,1350,1350,1
|
|
20240905,131500,150587622,1343,1350,1350,1343,121
|
|
20240905,131400,150425005,1350,1350,1350,1350,0
|
|
20240905,131300,150425005,1350,1350,1350,1350,0
|
|
20240905,131200,150425005,1350,1350,1350,1350,2
|
|
20240905,131100,150422305,1348,1348,1348,1348,5
|
|
20240905,131000,150415565,1344,1347,1347,1344,10
|
|
20240905,130900,150402101,1347,1347,1347,1347,0
|
|
20240905,130800,150402101,1347,1347,1347,1347,523
|
|
20240905,130700,149697620,1347,1347,1347,1347,0
|
|
20240905,130600,149697620,1347,1347,1347,1347,1
|
|
20240905,130500,149696273,1345,1344,1345,1344,2079
|
|
20240905,130400,146902077,1342,1342,1342,1342,0
|
|
20240905,130300,146902077,1342,1342,1342,1342,0
|
|
20240905,130200,146902077,1342,1342,1342,1342,0
|
|
20240905,130100,146902077,1342,1342,1342,1342,0
|
|
20240905,130000,146902077,1342,1343,1343,1342,1415
|
|
20240905,125900,145002064,1343,1343,1343,1343,1
|
|
20240905,125800,145000721,1343,1343,1343,1343,1
|
|
20240905,125700,144999378,1343,1343,1343,1343,324
|
|
20240905,125600,144564246,1344,1344,1344,1344,1
|
|
20240905,125500,144562902,1344,1343,1344,1343,101
|
|
20240905,125400,144427258,1344,1344,1344,1344,8
|
|
20240905,125300,144416506,1344,1344,1344,1344,1
|
|
20240905,125200,144415162,1343,1344,1344,1343,111
|
|
20240905,125100,144266079,1344,1344,1344,1344,0
|
|
20240905,125000,144266079,1344,1346,1346,1344,956
|
|
20240905,124900,142981208,1347,1347,1347,1347,1
|
|
20240905,124800,142979861,1344,1344,1344,1344,569
|
|
20240905,124700,142215125,1344,1344,1344,1344,64
|
|
20240905,124600,142129109,1347,1347,1347,1347,1
|
|
20240905,124500,142127762,1343,1343,1343,1343,100
|
|
20240905,124400,141993462,1342,1342,1342,1342,0
|
|
20240905,124300,141993462,1342,1342,1342,1342,0
|
|
20240905,124200,141993462,1342,1347,1347,1342,109
|
|
20240905,124100,141847144,1347,1347,1347,1347,1
|
|
20240905,124000,141845797,1342,1347,1347,1342,105
|
|
20240905,123900,141704862,1342,1342,1342,1342,0
|
|
20240905,123800,141704862,1342,1342,1342,1342,126
|
|
20240905,123700,141535770,1343,1343,1343,1343,0
|
|
20240905,123600,141535770,1343,1343,1343,1343,0
|
|
20240905,123500,141535770,1343,1347,1347,1343,594
|
|
20240905,123400,140736052,1342,1342,1342,1342,138
|
|
20240905,123300,140550856,1342,1342,1342,1342,101
|
|
20240905,123200,140415314,1347,1347,1347,1347,1
|
|
20240905,123100,140413967,1340,1340,1340,1340,0
|
|
20240905,123000,140413967,1340,1340,1347,1340,234
|
|
20240905,122900,140100400,1340,1340,1340,1340,0
|
|
20240905,122800,140100400,1340,1340,1340,1340,101
|
|
20240905,122700,139965060,1340,1340,1340,1340,0
|
|
20240905,122600,139965060,1340,1341,1341,1340,610
|
|
20240905,122500,139147410,1341,1341,1341,1341,100
|
|
20240905,122400,139013310,1341,1341,1341,1341,0
|
|
20240905,122300,139013310,1341,1342,1342,1341,219
|
|
20240905,122200,138719488,1342,1342,1342,1342,0
|
|
20240905,122100,138719488,1342,1342,1342,1342,100
|
|
20240905,122000,138585288,1341,1341,1341,1341,0
|
|
20240905,121900,138585288,1341,1341,1341,1341,0
|
|
20240905,121800,138585288,1341,1341,1341,1341,238
|
|
20240905,121700,138266130,1340,1340,1340,1340,0
|
|
20240905,121600,138266130,1340,1340,1340,1340,100
|
|
20240905,121500,138132130,1339,1339,1339,1339,333
|
|
20240905,121400,137686243,1341,1343,1343,1341,111
|
|
20240905,121300,137537182,1354,1341,1354,1341,161
|
|
20240905,121200,137320512,1342,1342,1342,1342,0
|
|
20240905,121100,137320512,1342,1355,1355,1342,909
|
|
20240905,121000,136100114,1355,1348,1355,1336,3958
|
|
20240905,120900,130742639,1359,1345,1359,1345,111
|
|
20240905,120800,130593204,1356,1353,1356,1353,177
|
|
20240905,120700,130353633,1353,1363,1363,1300,24499
|
|
20240905,120600,97531667,1363,1363,1363,1363,100
|
|
20240905,120500,97395367,1362,1362,1362,1362,0
|
|
20240905,120400,97395367,1362,1363,1363,1362,528
|
|
20240905,120300,96676061,1369,1369,1369,1369,81
|
|
20240905,120200,96565172,1362,1362,1362,1362,0
|
|
20240905,120100,96565172,1362,1375,1375,1362,17678
|
|
20240905,120000,72317308,1374,1374,1374,1374,0
|
|
20240905,115900,72317308,1374,1374,1374,1374,101
|
|
20240905,115800,72178534,1384,1384,1384,1384,1
|
|
20240905,115700,72177150,1374,1374,1374,1374,0
|
|
20240905,115600,72177150,1374,1374,1374,1374,100
|
|
20240905,115500,72039750,1375,1375,1375,1375,0
|
|
20240905,115400,72039750,1375,1375,1375,1375,101
|
|
20240905,115300,71900875,1384,1384,1384,1384,0
|
|
20240905,115200,71900875,1384,1375,1384,1375,101
|
|
20240905,115100,71761991,1375,1375,1375,1375,0
|
|
20240905,115000,71761991,1375,1375,1375,1375,0
|
|
20240905,114900,71761991,1375,1374,1375,1374,236
|
|
20240905,114800,71437646,1375,1375,1375,1375,33
|
|
20240905,114700,71392271,1374,1374,1374,1374,100
|
|
20240905,114600,71254871,1375,1375,1375,1375,26
|
|
20240905,114500,71219121,1375,1375,1375,1375,0
|
|
20240905,114400,71219121,1375,1375,1375,1375,36
|
|
20240905,114300,71169621,1377,1377,1377,1377,0
|
|
20240905,114200,71169621,1377,1377,1377,1377,46
|
|
20240905,114100,71106279,1377,1377,1377,1377,0
|
|
20240905,114000,71106279,1377,1377,1377,1377,101
|
|
20240905,113900,70967202,1377,1377,1377,1377,0
|
|
20240905,113800,70967202,1377,1377,1377,1377,0
|
|
20240905,113700,70967202,1377,1375,1377,1375,139
|
|
20240905,113600,70775999,1377,1377,1377,1377,0
|
|
20240905,113500,70775999,1377,1377,1377,1377,62
|
|
20240905,113400,70690625,1384,1384,1384,1384,1
|
|
20240905,113300,70689241,1377,1377,1377,1377,0
|
|
20240905,113200,70689241,1377,1379,1379,1377,353
|
|
20240905,113100,70202900,1375,1375,1375,1375,0
|
|
20240905,113000,70202900,1375,1375,1375,1375,101
|
|
20240905,112900,70064025,1375,1375,1375,1375,2
|
|
20240905,112800,70061275,1375,1375,1375,1375,10
|
|
20240905,112700,70047525,1375,1375,1375,1375,88
|
|
20240905,112600,69926525,1375,1375,1375,1375,0
|
|
20240905,112500,69926525,1375,1375,1375,1375,101
|
|
20240905,112400,69787650,1375,1375,1375,1375,0
|
|
20240905,112300,69787650,1375,1375,1375,1375,100
|
|
20240905,112200,69650150,1379,1379,1379,1379,1
|
|
20240905,112100,69648771,1375,1375,1375,1375,0
|
|
20240905,112000,69648771,1375,1375,1375,1375,868
|
|
20240905,111900,68455271,1375,1375,1375,1375,0
|
|
20240905,111800,68455271,1375,1375,1375,1375,100
|
|
20240905,111700,68317771,1379,1379,1379,1379,1
|
|
20240905,111600,68316392,1376,1376,1376,1376,1
|
|
20240905,111500,68315016,1375,1375,1375,1375,401
|
|
20240905,111400,67763641,1375,1375,1375,1375,0
|
|
20240905,111300,67763641,1375,1375,1375,1375,100
|
|
20240905,111200,67626141,1377,1377,1377,1377,0
|
|
20240905,111100,67626141,1377,1374,1377,1374,196
|
|
20240905,111000,67356555,1377,1377,1377,1377,0
|
|
20240905,110900,67356555,1377,1377,1377,1377,60
|
|
20240905,110800,67273935,1377,1377,1377,1374,2641
|
|
20240905,110700,63644295,1373,1373,1373,1373,0
|
|
20240905,110600,63644295,1373,1373,1373,1373,127
|
|
20240905,110500,63469924,1376,1376,1376,1376,0
|
|
20240905,110400,63469924,1376,1376,1376,1376,30
|
|
20240905,110300,63428644,1372,1372,1372,1372,459
|
|
20240905,110200,62798896,1371,1371,1371,1371,0
|
|
20240905,110100,62798896,1371,1372,1372,1371,120
|
|
20240905,110000,62634371,1372,1372,1372,1372,8
|
|
20240905,105900,62623395,1372,1378,1381,1371,1953
|
|
20240905,105800,59937938,1378,1383,1383,1378,1159
|
|
20240905,105700,58336380,1382,1382,1382,1382,136
|
|
20240905,105600,58148428,1382,1386,1386,1382,2885
|
|
20240905,105500,54155362,1387,1387,1387,1387,1524
|
|
20240905,105400,52041574,1387,1387,1387,1387,100
|
|
20240905,105300,51902874,1388,1388,1388,1388,0
|
|
20240905,105200,51902874,1388,1389,1389,1388,1594
|
|
20240905,105100,49689751,1389,1397,1397,1389,243
|
|
20240905,105000,49352075,1389,1389,1389,1389,0
|
|
20240905,104900,49352075,1389,1389,1389,1389,100
|
|
20240905,104800,49213175,1388,1388,1388,1388,0
|
|
20240905,104700,49213175,1388,1388,1388,1388,0
|
|
20240905,104600,49213175,1388,1397,1397,1388,102
|
|
20240905,104500,49071590,1387,1387,1387,1387,0
|
|
20240905,104400,49071590,1387,1387,1387,1387,100
|
|
20240905,104300,48932890,1387,1387,1387,1387,0
|
|
20240905,104200,48932890,1387,1387,1387,1387,101
|
|
20240905,104100,48792803,1397,1397,1397,1397,0
|
|
20240905,104000,48792803,1397,1397,1397,1397,1
|
|
20240905,103900,48791406,1387,1387,1387,1387,100
|
|
20240905,103800,48652706,1397,1397,1397,1397,1
|
|
20240905,103700,48651309,1387,1387,1387,1387,101
|
|
20240905,103600,48511222,1397,1397,1397,1397,1
|
|
20240905,103500,48509825,1387,1387,1387,1387,0
|
|
20240905,103400,48509825,1387,1387,1387,1387,100
|
|
20240905,103300,48371125,1387,1387,1387,1387,0
|
|
20240905,103200,48371125,1387,1387,1387,1387,101
|
|
20240905,103100,48231038,1397,1397,1397,1397,1
|
|
20240905,103000,48229641,1388,1388,1388,1388,0
|
|
20240905,102900,48229641,1388,1390,1390,1388,166
|
|
20240905,102800,47999101,1387,1390,1390,1387,113
|
|
20240905,102700,47842070,1386,1387,1390,1386,1403
|
|
20240905,102600,45892446,1387,1387,1387,1387,0
|
|
20240905,102500,45892446,1387,1386,1387,1386,500
|
|
20240905,102400,45199046,1387,1388,1388,1387,701
|
|
20240905,102300,44226636,1387,1387,1387,1387,0
|
|
20240905,102200,44226636,1387,1387,1387,1387,221
|
|
20240905,102100,43920109,1390,1387,1390,1387,3
|
|
20240905,102000,43915945,1389,1390,1390,1389,56
|
|
20240905,101900,43838111,1390,1390,1390,1390,0
|
|
20240905,101800,43838111,1390,1390,1390,1390,1
|
|
20240905,101700,43836721,1390,1390,1390,1390,101
|
|
20240905,101600,43696331,1390,1390,1390,1390,0
|
|
20240905,101500,43696331,1390,1390,1390,1390,100
|
|
20240905,101400,43557331,1398,1398,1398,1398,6
|
|
20240905,101300,43548943,1390,1390,1390,1390,101
|
|
20240905,101200,43408553,1398,1398,1398,1398,0
|
|
20240905,101100,43408553,1398,1398,1398,1398,81
|
|
20240905,101000,43295315,1390,1390,1390,1390,240
|
|
20240905,100900,42961715,1402,1402,1402,1402,3
|
|
20240905,100800,42957509,1390,1390,1390,1390,101
|
|
20240905,100700,42817119,1390,1390,1390,1390,125
|
|
20240905,100600,42643369,1391,1391,1391,1391,128
|
|
20240905,100500,42465321,1391,1405,1405,1391,6301
|
|
20240905,100400,33699694,1405,1405,1405,1405,0
|
|
20240905,100300,33699694,1405,1392,1405,1392,102
|
|
20240905,100200,33557697,1405,1405,1405,1405,1
|
|
20240905,100100,33556292,1392,1392,1392,1392,0
|
|
20240905,100000,33556292,1392,1394,1394,1392,111
|
|
20240905,095900,33401758,1394,1394,1394,1394,0
|
|
20240905,095800,33401758,1394,1394,1394,1394,101
|
|
20240905,095700,33260964,1405,1405,1405,1405,1
|
|
20240905,095600,33259559,1394,1394,1394,1394,100
|
|
20240905,095500,33120159,1405,1405,1405,1405,1
|
|
20240905,095400,33118754,1392,1392,1392,1392,0
|
|
20240905,095300,33118754,1392,1392,1392,1392,101
|
|
20240905,095200,32978162,1405,1405,1405,1405,1
|
|
20240905,095100,32976757,1392,1405,1405,1392,110
|
|
20240905,095000,32823507,1405,1405,1405,1405,88
|
|
20240905,094900,32699867,1405,1405,1405,1405,1
|
|
20240905,094800,32698462,1393,1405,1405,1393,225
|
|
20240905,094700,32385025,1392,1401,1401,1392,32
|
|
20240905,094600,32340436,1404,1404,1404,1404,100
|
|
20240905,094500,32200036,1416,1416,1416,1416,26
|
|
20240905,094400,32163220,1417,1419,1421,1390,5353
|
|
20240905,094300,24627032,1431,1402,1454,1402,8962
|
|
20240905,094200,11768618,1402,1402,1402,1402,1
|
|
20240905,094100,11767216,1393,1393,1393,1393,100
|
|
20240905,094000,11627916,1393,1393,1393,1393,0
|
|
20240905,093900,11627916,1393,1393,1393,1393,101
|
|
20240905,093800,11487223,1402,1402,1402,1402,0
|
|
20240905,093700,11487223,1402,1402,1402,1402,11
|
|
20240905,093600,11471801,1394,1394,1394,1394,100
|
|
20240905,093500,11332401,1399,1402,1402,1399,308
|
|
20240905,093400,10901506,1399,1401,1401,1399,1672
|
|
20240905,093300,8559492,1401,1401,1401,1401,246
|
|
20240905,093200,8214846,1401,1400,1401,1400,2
|
|
20240905,093100,8212045,1399,1400,1400,1399,105
|
|
20240905,093000,8065145,1399,1399,1399,1399,0
|
|
20240905,092900,8065145,1399,1399,1399,1399,109
|
|
20240905,092800,7912654,1399,1399,1399,1399,14
|
|
20240905,092700,7893068,1399,1392,1399,1392,101
|
|
20240905,092600,7752469,1400,1400,1400,1400,0
|
|
20240905,092500,7752469,1400,1400,1400,1400,300
|
|
20240905,092400,7332469,1400,1397,1401,1397,600
|
|
20240905,092300,6492859,1391,1391,1391,1391,50
|
|
20240905,092200,6423309,1391,1391,1391,1391,100
|
|
20240905,092100,6284209,1391,1391,1391,1391,600
|
|
20240905,092000,5449609,1397,1397,1397,1397,1
|
|
20240905,091900,5448212,1391,1397,1397,1391,122
|
|
20240905,091800,5278384,1397,1397,1397,1397,1
|
|
20240905,091700,5276987,1390,1390,1390,1390,100
|
|
20240905,091600,5137987,1397,1397,1397,1397,0
|
|
20240905,091500,5137987,1397,1390,1397,1390,102
|
|
20240905,091400,4996200,1390,1390,1390,1390,47
|
|
20240905,091300,4930870,1388,1388,1388,1388,0
|
|
20240905,091200,4930870,1388,1388,1388,1388,100
|
|
20240905,091100,4792070,1391,1391,1391,1391,78
|
|
20240905,091000,4683572,1391,1391,1391,1391,601
|
|
20240905,090900,3847581,1397,1397,1397,1397,0
|
|
20240905,090800,3847581,1397,1397,1397,1397,35
|
|
20240905,090700,3798686,1387,1387,1387,1387,100
|
|
20240905,090600,3659986,1399,1399,1399,1399,0
|
|
20240905,090500,3659986,1399,1395,1399,1386,604
|
|
20240905,090400,2818298,1395,1395,1395,1395,1
|
|
20240905,090300,2816903,1382,1382,1382,1382,0
|
|
20240905,090200,2816903,1382,1386,1386,1382,1651
|
|
20240905,090100,530455,1385,1385,1385,1385,0
|
|
20240905,090000,530455,1385,1385,1385,1385,383
|