600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185700,317156379,1318,1318,1318,1318,2863
|
|
20240910,185600,317156379,1318,1318,1318,1318,0
|
|
20240910,185500,317156379,1318,1318,1318,1318,0
|
|
20240910,185400,317156379,1318,1318,1318,1318,0
|
|
20240910,185300,317156379,1318,1318,1318,1318,0
|
|
20240910,185200,317156379,1318,1318,1318,1318,0
|
|
20240910,185100,317156379,1318,1318,1318,1318,0
|
|
20240910,185000,317156379,1318,1318,1318,1318,0
|
|
20240910,184900,317156379,1318,1318,1318,1318,0
|
|
20240910,184800,317156379,1318,1318,1318,1318,0
|
|
20240910,184700,317156379,1318,1318,1318,1318,0
|
|
20240910,184600,317156379,1318,1318,1318,1318,0
|
|
20240910,184500,317156379,1318,1318,1318,1318,0
|
|
20240910,184400,317156379,1318,1318,1318,1318,0
|
|
20240910,184300,317156379,1318,1318,1318,1318,0
|
|
20240910,184200,317156379,1318,1318,1318,1318,0
|
|
20240910,184100,317156379,1318,1318,1318,1318,0
|
|
20240910,184000,317156379,1318,1318,1318,1318,0
|
|
20240910,183900,317156379,1318,1318,1318,1318,0
|
|
20240910,183800,317156379,1318,1318,1318,1318,0
|
|
20240910,183700,317156379,1318,1318,1318,1318,0
|
|
20240910,183600,317156379,1318,1318,1318,1318,0
|
|
20240910,183500,317156379,1318,1318,1318,1318,0
|
|
20240910,183400,317156379,1318,1318,1318,1318,0
|
|
20240910,183300,317156379,1318,1318,1318,1318,0
|
|
20240910,183200,317156379,1318,1318,1318,1318,0
|
|
20240910,183100,317156379,1318,1318,1318,1318,0
|
|
20240910,183000,317156379,1318,1318,1318,1318,0
|
|
20240910,182900,317156379,1318,1318,1318,1318,0
|
|
20240910,182800,317156379,1318,1318,1318,1318,0
|
|
20240910,182700,317156379,1318,1318,1318,1318,2863
|
|
20240910,182600,317156379,1318,1318,1318,1318,0
|
|
20240910,182500,317156379,1318,1318,1318,1318,0
|
|
20240910,182400,317156379,1318,1318,1318,1318,0
|
|
20240910,182300,317156379,1318,1318,1318,1318,0
|
|
20240910,182200,317156379,1318,1318,1318,1318,0
|
|
20240910,182100,317156379,1318,1318,1318,1318,0
|
|
20240910,182000,317156379,1318,1318,1318,1318,0
|
|
20240910,181900,317156379,1318,1318,1318,1318,0
|
|
20240910,181800,317156379,1318,1318,1318,1318,0
|
|
20240910,181700,317156379,1318,1318,1318,1318,0
|
|
20240910,181600,317156379,1318,1318,1318,1318,0
|
|
20240910,181500,317156379,1318,1318,1318,1318,0
|
|
20240910,181400,317156379,1318,1318,1318,1318,0
|
|
20240910,181300,317156379,1318,1318,1318,1318,0
|
|
20240910,181200,317156379,1318,1318,1318,1318,0
|
|
20240910,181100,317156379,1318,1318,1318,1318,0
|
|
20240910,181000,317156379,1318,1318,1318,1318,0
|
|
20240910,180900,317156379,1318,1318,1318,1318,0
|
|
20240910,180800,317156379,1318,1318,1318,1318,0
|
|
20240910,180700,317156379,1318,1318,1318,1318,0
|
|
20240910,180600,317156379,1318,1318,1318,1318,0
|
|
20240910,180500,317156379,1318,1318,1318,1318,0
|
|
20240910,180400,317156379,1318,1318,1318,1318,0
|
|
20240910,180300,317156379,1318,1318,1318,1318,0
|
|
20240910,180200,317156379,1318,1318,1318,1318,0
|
|
20240910,180100,317156379,1318,1318,1318,1318,0
|
|
20240910,180000,317156379,1318,1318,1318,1318,0
|
|
20240910,175900,317156379,1318,1318,1318,1318,0
|
|
20240910,175800,317156379,1318,1318,1318,1318,0
|
|
20240910,175700,317156379,1318,1318,1318,1318,2863
|
|
20240910,175600,317156379,1318,1318,1318,1318,0
|
|
20240910,175500,317156379,1318,1318,1318,1318,0
|
|
20240910,175400,317156379,1318,1318,1318,1318,0
|
|
20240910,175300,317156379,1318,1318,1318,1318,0
|
|
20240910,175200,317156379,1318,1318,1318,1318,0
|
|
20240910,175100,317156379,1318,1318,1318,1318,0
|
|
20240910,175000,317156379,1318,1318,1318,1318,0
|
|
20240910,174900,317156379,1318,1318,1318,1318,0
|
|
20240910,174800,317156379,1318,1318,1318,1318,0
|
|
20240910,174700,317156379,1318,1318,1318,1318,0
|
|
20240910,174600,317156379,1318,1318,1318,1318,0
|
|
20240910,174500,317156379,1318,1318,1318,1318,0
|
|
20240910,174400,317156379,1318,1318,1318,1318,0
|
|
20240910,174300,317156379,1318,1318,1318,1318,0
|
|
20240910,174200,317156379,1318,1318,1318,1318,0
|
|
20240910,174100,317156379,1318,1318,1318,1318,0
|
|
20240910,174000,317156379,1318,1318,1318,1318,0
|
|
20240910,173900,317156379,1318,1318,1318,1318,0
|
|
20240910,173800,317156379,1318,1318,1318,1318,0
|
|
20240910,173700,317156379,1318,1318,1318,1318,0
|
|
20240910,173600,317156379,1318,1318,1318,1318,0
|
|
20240910,173500,317156379,1318,1318,1318,1318,0
|
|
20240910,173400,317156379,1318,1318,1318,1318,0
|
|
20240910,173300,317156379,1318,1318,1318,1318,0
|
|
20240910,173200,317156379,1318,1318,1318,1318,0
|
|
20240910,173100,317156379,1318,1318,1318,1318,0
|
|
20240910,173000,317156379,1318,1318,1318,1318,0
|
|
20240910,172900,317156379,1318,1318,1318,1318,0
|
|
20240910,172800,317156379,1318,1318,1318,1318,0
|
|
20240910,172700,317156379,1318,1318,1318,1318,2863
|
|
20240910,172600,317156379,1318,1318,1318,1318,0
|
|
20240910,172500,317156379,1318,1318,1318,1318,0
|
|
20240910,172400,317156379,1318,1318,1318,1318,0
|
|
20240910,172300,317156379,1318,1318,1318,1318,0
|
|
20240910,172200,317156379,1318,1318,1318,1318,0
|
|
20240910,172100,317156379,1318,1318,1318,1318,0
|
|
20240910,172000,317156379,1318,1318,1318,1318,0
|
|
20240910,171900,317156379,1318,1318,1318,1318,0
|
|
20240910,171800,317156379,1318,1318,1318,1318,0
|
|
20240910,171700,317156379,1318,1318,1318,1318,0
|
|
20240910,171600,317156379,1318,1318,1318,1318,0
|
|
20240910,171500,317156379,1318,1318,1318,1318,0
|
|
20240910,171400,317156379,1318,1318,1318,1318,0
|
|
20240910,171300,317156379,1318,1318,1318,1318,0
|
|
20240910,171200,317156379,1318,1318,1318,1318,0
|
|
20240910,171100,317156379,1318,1318,1318,1318,0
|
|
20240910,171000,317156379,1318,1318,1318,1318,0
|
|
20240910,170900,317156379,1318,1318,1318,1318,0
|
|
20240910,170800,317156379,1318,1318,1318,1318,0
|
|
20240910,170700,317156379,1318,1318,1318,1318,0
|
|
20240910,170600,317156379,1318,1318,1318,1318,0
|
|
20240910,170500,317156379,1318,1318,1318,1318,0
|
|
20240910,170400,317156379,1318,1318,1318,1318,0
|
|
20240910,170300,317156379,1318,1318,1318,1318,0
|
|
20240910,170200,317156379,1318,1318,1318,1318,0
|
|
20240910,170100,317156379,1318,1318,1318,1318,0
|
|
20240910,170000,317156379,1318,1318,1318,1318,0
|
|
20240910,165900,317156379,1318,1318,1318,1318,0
|
|
20240910,165800,317156379,1318,1318,1318,1318,0
|
|
20240910,165700,317156379,1318,1318,1318,1318,2863
|
|
20240910,165600,317156379,1318,1318,1318,1318,0
|
|
20240910,165500,317156379,1318,1318,1318,1318,0
|
|
20240910,165400,317156379,1318,1318,1318,1318,0
|
|
20240910,165300,317156379,1318,1318,1318,1318,0
|
|
20240910,165200,317156379,1318,1318,1318,1318,0
|
|
20240910,165100,317156379,1318,1318,1318,1318,0
|
|
20240910,165000,317156379,1318,1318,1318,1318,0
|
|
20240910,164900,317156379,1318,1318,1318,1318,0
|
|
20240910,164800,317156379,1318,1318,1318,1318,0
|
|
20240910,164700,317156379,1318,1318,1318,1318,0
|
|
20240910,164600,317156379,1318,1318,1318,1318,0
|
|
20240910,164500,317156379,1318,1318,1318,1318,0
|
|
20240910,164400,317156379,1318,1318,1318,1318,0
|
|
20240910,164300,317156379,1318,1318,1318,1318,0
|
|
20240910,164200,317156379,1318,1318,1318,1318,0
|
|
20240910,164100,317156379,1318,1318,1318,1318,0
|
|
20240910,164000,317156379,1318,1318,1318,1318,0
|
|
20240910,163900,317156379,1318,1318,1318,1318,0
|
|
20240910,163800,317156379,1318,1318,1318,1318,0
|
|
20240910,163700,317156379,1318,1318,1318,1318,0
|
|
20240910,163600,317156379,1318,1318,1318,1318,0
|
|
20240910,163500,317156379,1318,1318,1318,1318,0
|
|
20240910,163400,317156379,1318,1318,1318,1318,0
|
|
20240910,163300,317156379,1318,1318,1318,1318,0
|
|
20240910,163200,317156379,1318,1318,1318,1318,0
|
|
20240910,163100,317156379,1318,1318,1318,1318,0
|
|
20240910,163000,317156379,1318,1318,1318,1318,0
|
|
20240910,162900,317156379,1318,1318,1318,1318,0
|
|
20240910,162800,317156379,1318,1318,1318,1318,0
|
|
20240910,162700,317156379,1318,1318,1318,1318,2863
|
|
20240910,162600,317156379,1318,1318,1318,1318,0
|
|
20240910,162500,317156379,1318,1318,1318,1318,0
|
|
20240910,162400,317156379,1318,1318,1318,1318,0
|
|
20240910,162300,317156379,1318,1318,1318,1318,0
|
|
20240910,162200,317156379,1318,1318,1318,1318,0
|
|
20240910,162100,317156379,1318,1318,1318,1318,0
|
|
20240910,162000,317156379,1318,1318,1318,1318,0
|
|
20240910,161900,317156379,1318,1318,1318,1318,0
|
|
20240910,161800,317156379,1318,1318,1318,1318,0
|
|
20240910,161700,317156379,1318,1318,1318,1318,0
|
|
20240910,161600,317156379,1318,1318,1318,1318,0
|
|
20240910,161500,317156379,1318,1318,1318,1318,0
|
|
20240910,161400,317156379,1318,1318,1318,1318,0
|
|
20240910,161300,317156379,1318,1318,1318,1318,0
|
|
20240910,161200,317156379,1318,1318,1318,1318,0
|
|
20240910,161100,317156379,1318,1318,1318,1318,0
|
|
20240910,161000,317156379,1318,1318,1318,1318,0
|
|
20240910,160900,317156379,1318,1318,1318,1318,0
|
|
20240910,160800,317156379,1318,1318,1318,1318,0
|
|
20240910,160700,317156379,1318,1318,1318,1318,0
|
|
20240910,160600,317156379,1318,1318,1318,1318,0
|
|
20240910,160500,317156379,1318,1318,1318,1318,0
|
|
20240910,160400,317156379,1318,1318,1318,1318,0
|
|
20240910,160300,317156379,1318,1318,1318,1318,0
|
|
20240910,160200,317156379,1318,1318,1318,1318,0
|
|
20240910,160100,317156379,1318,1318,1318,1318,0
|
|
20240910,160000,317156379,1318,1318,1318,1318,0
|
|
20240910,155900,317156379,1318,1318,1318,1318,0
|
|
20240910,155800,317156379,1318,1318,1318,1318,0
|
|
20240910,155700,317156379,1318,1318,1318,1318,2863
|
|
20240910,155600,317156379,1318,1318,1318,1318,0
|
|
20240910,155500,317156379,1318,1318,1318,1318,0
|
|
20240910,155400,317156379,1318,1318,1318,1318,0
|
|
20240910,155300,317156379,1318,1318,1318,1318,0
|
|
20240910,155200,317156379,1318,1318,1318,1318,0
|
|
20240910,155100,317156379,1318,1318,1318,1318,0
|
|
20240910,155000,317156379,1318,1318,1318,1318,0
|
|
20240910,154900,317156379,1318,1318,1318,1318,0
|
|
20240910,154800,317156379,1318,1318,1318,1318,0
|
|
20240910,154700,317156379,1318,1318,1318,1318,0
|
|
20240910,154600,317156379,1318,1318,1318,1318,0
|
|
20240910,154500,317156379,1318,1318,1318,1318,0
|
|
20240910,154400,317156379,1318,1318,1318,1318,0
|
|
20240910,154300,317156379,1318,1318,1318,1318,0
|
|
20240910,154200,317156379,1318,1318,1318,1318,0
|
|
20240910,154100,317156379,1318,1318,1318,1318,0
|
|
20240910,154000,317156379,1318,1318,1318,1318,0
|
|
20240910,153900,317156379,1318,1318,1318,1318,0
|
|
20240910,153800,317156379,1318,1318,1318,1318,0
|
|
20240910,153700,317156379,1318,1318,1318,1318,0
|
|
20240910,153600,317156379,1318,1318,1318,1318,0
|
|
20240910,153500,317156379,1318,1318,1318,1318,0
|
|
20240910,153400,317156379,1318,1318,1318,1318,0
|
|
20240910,153300,317156379,1318,1318,1318,1318,0
|
|
20240910,153200,317156379,1318,1318,1318,1318,0
|
|
20240910,153100,317156379,1318,1318,1318,1318,0
|
|
20240910,153000,317156379,1318,1318,1318,1318,2863
|
|
20240910,152900,313382945,1318,1318,1318,1318,0
|
|
20240910,152800,313382945,1318,1318,1318,1318,0
|
|
20240910,152700,313382945,1318,1318,1318,1318,0
|
|
20240910,152600,313382945,1318,1318,1318,1318,0
|
|
20240910,152500,313382945,1318,1318,1318,1318,0
|
|
20240910,152400,313382945,1318,1318,1318,1318,0
|
|
20240910,152300,313382945,1318,1318,1318,1318,0
|
|
20240910,152200,313382945,1318,1318,1318,1318,0
|
|
20240910,152100,313382945,1318,1318,1318,1318,0
|
|
20240910,152000,313382945,1318,1318,1318,1318,0
|
|
20240910,151900,313382945,1318,1318,1325,1318,282
|
|
20240910,151800,313011241,1318,1320,1320,1318,849
|
|
20240910,151700,311891281,1328,1324,1328,1320,519
|
|
20240910,151600,311206141,1324,1324,1324,1324,3
|
|
20240910,151500,311202169,1332,1325,1332,1325,101
|
|
20240910,151400,311068337,1325,1325,1325,1325,1
|
|
20240910,151300,311067012,1335,1335,1335,1335,0
|
|
20240910,151200,311067012,1335,1335,1335,1335,1
|
|
20240910,151100,311065677,1323,1323,1323,1323,0
|
|
20240910,151000,311065677,1323,1325,1325,1323,51
|
|
20240910,150900,310998162,1337,1337,1337,1337,0
|
|
20240910,150800,310998162,1337,1337,1337,1337,36
|
|
20240910,150700,310950030,1327,1327,1327,1327,0
|
|
20240910,150600,310950030,1327,1327,1327,1327,0
|
|
20240910,150500,310950030,1327,1329,1329,1327,156
|
|
20240910,150400,310742708,1339,1339,1339,1339,1
|
|
20240910,150300,310741369,1329,1329,1329,1329,1
|
|
20240910,150200,310740040,1329,1328,1343,1328,286
|
|
20240910,150100,310359683,1328,1327,1328,1327,500
|
|
20240910,150000,309695731,1327,1325,1327,1325,400
|
|
20240910,145900,309165146,1321,1321,1321,1321,0
|
|
20240910,145800,309165146,1321,1321,1321,1321,0
|
|
20240910,145700,309165146,1321,1325,1325,1321,11
|
|
20240910,145600,309150575,1326,1325,1326,1325,21
|
|
20240910,145500,309122749,1325,1325,1325,1325,70
|
|
20240910,145400,309029999,1326,1326,1326,1326,0
|
|
20240910,145300,309029999,1326,1326,1326,1326,0
|
|
20240910,145200,309029999,1326,1325,1326,1325,3
|
|
20240910,145100,309026023,1325,1325,1325,1325,0
|
|
20240910,145000,309026023,1325,1325,1325,1325,0
|
|
20240910,144900,309026023,1325,1325,1325,1325,0
|
|
20240910,144800,309026023,1325,1325,1325,1325,0
|
|
20240910,144700,309026023,1325,1325,1325,1325,0
|
|
20240910,144600,309026023,1325,1325,1325,1325,350
|
|
20240910,144500,308562273,1325,1325,1325,1325,5
|
|
20240910,144400,308555648,1325,1325,1325,1325,0
|
|
20240910,144300,308555648,1325,1325,1325,1325,67
|
|
20240910,144200,308466873,1325,1325,1325,1325,44
|
|
20240910,144100,308408573,1328,1328,1328,1328,0
|
|
20240910,144000,308408573,1328,1328,1328,1328,183
|
|
20240910,143900,308165549,1328,1328,1328,1328,0
|
|
20240910,143800,308165549,1328,1328,1328,1328,189
|
|
20240910,143700,307914557,1319,1319,1319,1319,0
|
|
20240910,143600,307914557,1319,1319,1319,1319,580
|
|
20240910,143500,307149537,1328,1328,1328,1328,1
|
|
20240910,143400,307148209,1319,1320,1320,1319,1307
|
|
20240910,143300,305423269,1321,1321,1321,1321,0
|
|
20240910,143200,305423269,1321,1322,1322,1321,226
|
|
20240910,143100,305124713,1329,1329,1329,1329,200
|
|
20240910,143000,304858913,1321,1333,1333,1321,346
|
|
20240910,142900,304400035,1321,1321,1329,1321,187
|
|
20240910,142800,304152376,1327,1327,1327,1327,3334
|
|
20240910,142700,299728158,1320,1321,1321,1320,500
|
|
20240910,142600,299067805,1327,1327,1327,1327,0
|
|
20240910,142500,299067805,1327,1327,1327,1327,0
|
|
20240910,142400,299067805,1327,1327,1327,1327,0
|
|
20240910,142300,299067805,1327,1327,1327,1327,0
|
|
20240910,142200,299067805,1327,1327,1327,1327,0
|
|
20240910,142100,299067805,1327,1327,1327,1327,0
|
|
20240910,142000,299067805,1327,1327,1327,1327,0
|
|
20240910,141900,299067805,1327,1327,1327,1327,2
|
|
20240910,141800,299065151,1327,1327,1327,1327,18
|
|
20240910,141700,299041265,1321,1321,1321,1321,0
|
|
20240910,141600,299041265,1321,1321,1321,1321,0
|
|
20240910,141500,299041265,1321,1321,1321,1321,0
|
|
20240910,141400,299041265,1321,1321,1321,1321,0
|
|
20240910,141300,299041265,1321,1321,1321,1321,0
|
|
20240910,141200,299041265,1321,1321,1321,1321,0
|
|
20240910,141100,299041265,1321,1322,1322,1321,712
|
|
20240910,141000,298100454,1327,1327,1327,1327,0
|
|
20240910,140900,298100454,1327,1327,1327,1327,1
|
|
20240910,140800,298099127,1322,1322,1322,1322,0
|
|
20240910,140700,298099127,1322,1327,1327,1322,2
|
|
20240910,140600,298096478,1322,1322,1322,1322,0
|
|
20240910,140500,298096478,1322,1322,1322,1322,0
|
|
20240910,140400,298096478,1322,1322,1322,1322,0
|
|
20240910,140300,298096478,1322,1322,1322,1322,0
|
|
20240910,140200,298096478,1322,1322,1322,1322,373
|
|
20240910,140100,297603372,1322,1322,1322,1322,405
|
|
20240910,140000,297067962,1322,1322,1322,1322,0
|
|
20240910,135900,297067962,1322,1322,1322,1322,0
|
|
20240910,135800,297067962,1322,1322,1322,1322,0
|
|
20240910,135700,297067962,1322,1322,1322,1322,0
|
|
20240910,135600,297067962,1322,1323,1323,1322,150
|
|
20240910,135500,296869607,1325,1325,1325,1325,0
|
|
20240910,135400,296869607,1325,1327,1327,1325,2
|
|
20240910,135300,296866955,1327,1328,1328,1327,501
|
|
20240910,135200,296202127,1328,1328,1328,1328,0
|
|
20240910,135100,296202127,1328,1328,1328,1328,0
|
|
20240910,135000,296202127,1328,1328,1328,1328,0
|
|
20240910,134900,296202127,1328,1328,1328,1328,0
|
|
20240910,134800,296202127,1328,1328,1328,1328,0
|
|
20240910,134700,296202127,1328,1328,1328,1328,0
|
|
20240910,134600,296202127,1328,1328,1328,1328,0
|
|
20240910,134500,296202127,1328,1329,1329,1328,3
|
|
20240910,134400,296198142,1321,1321,1321,1321,0
|
|
20240910,134300,296198142,1321,1321,1321,1321,0
|
|
20240910,134200,296198142,1321,1321,1321,1321,0
|
|
20240910,134100,296198142,1321,1324,1324,1321,2000
|
|
20240910,134000,293551948,1325,1327,1327,1325,1690
|
|
20240910,133900,291311656,1334,1334,1334,1334,0
|
|
20240910,133800,291311656,1334,1334,1334,1334,0
|
|
20240910,133700,291311656,1334,1333,1334,1333,30
|
|
20240910,133600,291271647,1336,1336,1336,1336,0
|
|
20240910,133500,291271647,1336,1336,1336,1336,0
|
|
20240910,133400,291271647,1336,1336,1336,1336,0
|
|
20240910,133300,291271647,1336,1336,1336,1336,0
|
|
20240910,133200,291271647,1336,1336,1336,1336,1
|
|
20240910,133100,291270311,1326,1337,1337,1326,66
|
|
20240910,133000,291182784,1326,1326,1326,1326,110
|
|
20240910,132900,291036924,1326,1326,1326,1326,200
|
|
20240910,132800,290771724,1326,1331,1331,1326,887
|
|
20240910,132700,289594656,1331,1331,1331,1331,150
|
|
20240910,132600,289395006,1343,1343,1343,1343,0
|
|
20240910,132500,289395006,1343,1343,1343,1343,0
|
|
20240910,132400,289395006,1343,1343,1343,1343,0
|
|
20240910,132300,289395006,1343,1343,1343,1343,0
|
|
20240910,132200,289395006,1343,1343,1343,1343,0
|
|
20240910,132100,289395006,1343,1343,1343,1343,0
|
|
20240910,132000,289395006,1343,1343,1343,1343,0
|
|
20240910,131900,289395006,1343,1343,1343,1343,0
|
|
20240910,131800,289395006,1343,1343,1343,1343,0
|
|
20240910,131700,289395006,1343,1343,1343,1343,0
|
|
20240910,131600,289395006,1343,1343,1343,1343,0
|
|
20240910,131500,289395006,1343,1341,1343,1341,2
|
|
20240910,131400,289392322,1340,1339,1340,1339,568
|
|
20240910,131300,288631571,1339,1339,1339,1339,0
|
|
20240910,131200,288631571,1339,1339,1339,1339,0
|
|
20240910,131100,288631571,1339,1339,1339,1339,0
|
|
20240910,131000,288631571,1339,1339,1339,1339,0
|
|
20240910,130900,288631571,1339,1339,1339,1339,530
|
|
20240910,130800,287921901,1339,1339,1339,1339,1
|
|
20240910,130700,287920562,1337,1337,1337,1337,0
|
|
20240910,130600,287920562,1337,1336,1337,1336,87
|
|
20240910,130500,287804328,1335,1335,1335,1335,0
|
|
20240910,130400,287804328,1335,1335,1335,1335,166
|
|
20240910,130300,287582718,1334,1334,1334,1334,122
|
|
20240910,130200,287419970,1334,1334,1334,1334,1
|
|
20240910,130100,287418636,1333,1333,1333,1333,0
|
|
20240910,130000,287418636,1333,1333,1333,1333,7178
|
|
20240910,125900,277850362,1333,1333,1333,1333,0
|
|
20240910,125800,277850362,1333,1333,1333,1333,0
|
|
20240910,125700,277850362,1333,1333,1333,1333,0
|
|
20240910,125600,277850362,1333,1333,1333,1333,10
|
|
20240910,125500,277837032,1333,1333,1333,1333,0
|
|
20240910,125400,277837032,1333,1333,1333,1333,0
|
|
20240910,125300,277837032,1333,1333,1333,1333,0
|
|
20240910,125200,277837032,1333,1333,1333,1333,0
|
|
20240910,125100,277837032,1333,1333,1333,1333,1
|
|
20240910,125000,277835699,1333,1333,1333,1333,0
|
|
20240910,124900,277835699,1333,1333,1333,1333,0
|
|
20240910,124800,277835699,1333,1333,1333,1333,0
|
|
20240910,124700,277835699,1333,1333,1333,1333,1
|
|
20240910,124600,277834366,1324,1324,1324,1324,0
|
|
20240910,124500,277834366,1324,1324,1324,1324,0
|
|
20240910,124400,277834366,1324,1324,1324,1324,0
|
|
20240910,124300,277834366,1324,1324,1324,1324,1000
|
|
20240910,124200,276510366,1333,1333,1333,1333,0
|
|
20240910,124100,276510366,1333,1333,1333,1333,0
|
|
20240910,124000,276510366,1333,1333,1333,1333,0
|
|
20240910,123900,276510366,1333,1333,1333,1333,0
|
|
20240910,123800,276510366,1333,1333,1333,1333,0
|
|
20240910,123700,276510366,1333,1333,1333,1333,2
|
|
20240910,123600,276507700,1324,1324,1324,1324,0
|
|
20240910,123500,276507700,1324,1325,1325,1324,200
|
|
20240910,123400,276242890,1325,1325,1327,1325,2943
|
|
20240910,123300,272338939,1324,1324,1324,1324,0
|
|
20240910,123200,272338939,1324,1324,1324,1324,0
|
|
20240910,123100,272338939,1324,1324,1324,1324,0
|
|
20240910,123000,272338939,1324,1324,1324,1324,0
|
|
20240910,122900,272338939,1324,1324,1324,1324,26
|
|
20240910,122800,272304515,1324,1324,1324,1324,78
|
|
20240910,122700,272201243,1324,1324,1324,1324,200
|
|
20240910,122600,271936443,1327,1327,1327,1327,0
|
|
20240910,122500,271936443,1327,1327,1327,1327,5
|
|
20240910,122400,271929808,1327,1327,1327,1327,0
|
|
20240910,122300,271929808,1327,1323,1327,1323,2
|
|
20240910,122200,271927158,1323,1323,1323,1323,0
|
|
20240910,122100,271927158,1323,1323,1323,1323,0
|
|
20240910,122000,271927158,1323,1323,1323,1323,100
|
|
20240910,121900,271794858,1322,1322,1322,1322,0
|
|
20240910,121800,271794858,1322,1322,1322,1322,176
|
|
20240910,121700,271562186,1323,1327,1327,1323,185
|
|
20240910,121600,271317191,1327,1327,1327,1327,0
|
|
20240910,121500,271317191,1327,1327,1327,1327,10
|
|
20240910,121400,271303921,1327,1327,1327,1327,40
|
|
20240910,121300,271250841,1327,1327,1327,1327,0
|
|
20240910,121200,271250841,1327,1327,1327,1327,0
|
|
20240910,121100,271250841,1327,1328,1328,1327,1029
|
|
20240910,121000,269884552,1331,1331,1331,1331,749
|
|
20240910,120900,268887633,1331,1331,1331,1331,28
|
|
20240910,120800,268850365,1331,1331,1331,1331,73
|
|
20240910,120700,268753202,1331,1331,1331,1331,0
|
|
20240910,120600,268753202,1331,1331,1331,1331,0
|
|
20240910,120500,268753202,1331,1331,1331,1331,0
|
|
20240910,120400,268753202,1331,1331,1331,1331,0
|
|
20240910,120300,268753202,1331,1331,1331,1331,30
|
|
20240910,120200,268713272,1331,1331,1331,1331,0
|
|
20240910,120100,268713272,1331,1331,1331,1331,18
|
|
20240910,120000,268689314,1331,1331,1331,1331,0
|
|
20240910,115900,268689314,1331,1331,1331,1331,0
|
|
20240910,115800,268689314,1331,1331,1331,1331,0
|
|
20240910,115700,268689314,1331,1331,1331,1331,0
|
|
20240910,115600,268689314,1331,1331,1331,1331,1
|
|
20240910,115500,268687983,1327,1327,1327,1327,12
|
|
20240910,115400,268672059,1322,1322,1322,1322,0
|
|
20240910,115300,268672059,1322,1322,1322,1322,0
|
|
20240910,115200,268672059,1322,1322,1322,1322,0
|
|
20240910,115100,268672059,1322,1322,1322,1322,0
|
|
20240910,115000,268672059,1322,1322,1322,1322,0
|
|
20240910,114900,268672059,1322,1322,1322,1322,0
|
|
20240910,114800,268672059,1322,1322,1322,1322,4
|
|
20240910,114700,268666771,1322,1322,1322,1322,68
|
|
20240910,114600,268576875,1322,1325,1325,1322,22
|
|
20240910,114500,268547731,1330,1330,1330,1330,0
|
|
20240910,114400,268547731,1330,1330,1330,1330,0
|
|
20240910,114300,268547731,1330,1330,1330,1330,0
|
|
20240910,114200,268547731,1330,1330,1330,1330,0
|
|
20240910,114100,268547731,1330,1322,1330,1322,3
|
|
20240910,114000,268543749,1322,1322,1322,1322,0
|
|
20240910,113900,268543749,1322,1322,1322,1322,44
|
|
20240910,113800,268485581,1323,1321,1323,1319,293
|
|
20240910,113700,268098735,1320,1327,1327,1320,186
|
|
20240910,113600,267852754,1331,1331,1331,1331,0
|
|
20240910,113500,267852754,1331,1331,1331,1331,0
|
|
20240910,113400,267852754,1331,1331,1331,1331,0
|
|
20240910,113300,267852754,1331,1331,1331,1331,0
|
|
20240910,113200,267852754,1331,1331,1331,1331,0
|
|
20240910,113100,267852754,1331,1331,1331,1331,0
|
|
20240910,113000,267852754,1331,1331,1331,1331,0
|
|
20240910,112900,267852754,1331,1331,1331,1331,0
|
|
20240910,112800,267852754,1331,1331,1331,1331,0
|
|
20240910,112700,267852754,1331,1331,1331,1331,669
|
|
20240910,112600,266962315,1331,1331,1331,1331,86
|
|
20240910,112500,266847849,1331,1331,1331,1331,55
|
|
20240910,112400,266774644,1331,1331,1331,1331,19
|
|
20240910,112300,266749355,1331,1331,1331,1331,1
|
|
20240910,112200,266748024,1337,1337,1337,1337,0
|
|
20240910,112100,266748024,1337,1338,1338,1331,227
|
|
20240910,112000,266445336,1337,1338,1338,1337,58
|
|
20240910,111900,266367782,1338,1333,1338,1333,123
|
|
20240910,111800,266203623,1339,1339,1339,1339,199
|
|
20240910,111700,265937162,1339,1339,1339,1339,10
|
|
20240910,111600,265923772,1339,1339,1339,1339,4
|
|
20240910,111500,265918416,1339,1339,1339,1331,54
|
|
20240910,111400,265846374,1339,1339,1339,1339,91
|
|
20240910,111300,265724525,1339,1331,1339,1331,482
|
|
20240910,111200,265079311,1331,1341,1357,1318,1815
|
|
20240910,111100,262638011,1342,1335,1342,1335,286
|
|
20240910,111000,262255769,1334,1326,1334,1326,739
|
|
20240910,110900,261274587,1326,1327,1327,1320,23
|
|
20240910,110800,261244099,1318,1319,1319,1318,14
|
|
20240910,110700,261225637,1318,1321,1333,1318,2921
|
|
20240910,110600,257372862,1335,1325,1335,1319,3046
|
|
20240910,110500,253333702,1335,1325,1336,1325,1234
|
|
20240910,110400,251696471,1327,1318,1340,1318,1696
|
|
20240910,110300,249446959,1324,1323,1328,1313,2457
|
|
20240910,110200,246212136,1317,1344,1353,1303,21839
|
|
20240910,110100,217338420,1344,1429,1485,1341,106221
|
|
20240910,110000,65963601,1416,1341,1433,1341,28158
|
|
20240910,105900,26627453,1341,1341,1341,1341,0
|
|
20240910,105800,26627453,1341,1341,1341,1341,0
|
|
20240910,105700,26627453,1341,1341,1341,1341,16
|
|
20240910,105600,26605997,1341,1335,1341,1335,161
|
|
20240910,105500,26391056,1335,1335,1335,1335,295
|
|
20240910,105400,25997231,1343,1343,1343,1343,0
|
|
20240910,105300,25997231,1343,1343,1343,1343,0
|
|
20240910,105200,25997231,1343,1343,1343,1343,5
|
|
20240910,105100,25990516,1344,1344,1344,1344,10
|
|
20240910,105000,25977076,1344,1344,1344,1344,30
|
|
20240910,104900,25936756,1345,1345,1345,1345,0
|
|
20240910,104800,25936756,1345,1345,1345,1345,0
|
|
20240910,104700,25936756,1345,1345,1345,1345,0
|
|
20240910,104600,25936756,1345,1345,1345,1345,0
|
|
20240910,104500,25936756,1345,1345,1345,1345,0
|
|
20240910,104400,25936756,1345,1345,1345,1345,0
|
|
20240910,104300,25936756,1345,1345,1345,1345,0
|
|
20240910,104200,25936756,1345,1345,1345,1345,0
|
|
20240910,104100,25936756,1345,1345,1345,1345,0
|
|
20240910,104000,25936756,1345,1345,1345,1345,1
|
|
20240910,103900,25935411,1345,1339,1345,1339,251
|
|
20240910,103800,25597902,1340,1340,1340,1340,0
|
|
20240910,103700,25597902,1340,1340,1340,1340,0
|
|
20240910,103600,25597902,1340,1340,1340,1340,0
|
|
20240910,103500,25597902,1340,1340,1340,1340,0
|
|
20240910,103400,25597902,1340,1340,1340,1340,0
|
|
20240910,103300,25597902,1340,1340,1340,1340,0
|
|
20240910,103200,25597902,1340,1340,1340,1340,0
|
|
20240910,103100,25597902,1340,1340,1340,1340,0
|
|
20240910,103000,25597902,1340,1339,1340,1339,42
|
|
20240910,102900,25541623,1339,1339,1339,1339,0
|
|
20240910,102800,25541623,1339,1339,1339,1339,0
|
|
20240910,102700,25541623,1339,1339,1339,1339,0
|
|
20240910,102600,25541623,1339,1339,1339,1339,0
|
|
20240910,102500,25541623,1339,1339,1339,1339,0
|
|
20240910,102400,25541623,1339,1339,1339,1339,0
|
|
20240910,102300,25541623,1339,1339,1339,1339,0
|
|
20240910,102200,25541623,1339,1339,1339,1339,0
|
|
20240910,102100,25541623,1339,1339,1339,1339,30
|
|
20240910,102000,25501453,1339,1339,1339,1339,0
|
|
20240910,101900,25501453,1339,1339,1339,1339,0
|
|
20240910,101800,25501453,1339,1339,1339,1339,0
|
|
20240910,101700,25501453,1339,1339,1339,1339,0
|
|
20240910,101600,25501453,1339,1339,1339,1339,0
|
|
20240910,101500,25501453,1339,1339,1339,1339,0
|
|
20240910,101400,25501453,1339,1339,1339,1339,209
|
|
20240910,101300,25221602,1339,1339,1339,1339,0
|
|
20240910,101200,25221602,1339,1339,1339,1339,0
|
|
20240910,101100,25221602,1339,1339,1339,1339,0
|
|
20240910,101000,25221602,1339,1339,1339,1339,0
|
|
20240910,100900,25221602,1339,1339,1339,1339,0
|
|
20240910,100800,25221602,1339,1339,1339,1339,627
|
|
20240910,100700,24382049,1337,1337,1337,1337,61
|
|
20240910,100600,24300492,1335,1335,1335,1335,85
|
|
20240910,100500,24187017,1335,1335,1335,1335,450
|
|
20240910,100400,23586267,1335,1329,1335,1329,30
|
|
20240910,100300,23546271,1329,1329,1329,1329,52
|
|
20240910,100200,23477163,1329,1330,1330,1329,601
|
|
20240910,100100,22677834,1331,1331,1331,1331,55
|
|
20240910,100000,22604629,1331,1331,1331,1331,0
|
|
20240910,095900,22604629,1331,1331,1331,1331,4
|
|
20240910,095800,22599305,1330,1330,1330,1330,0
|
|
20240910,095700,22599305,1330,1327,1330,1327,101
|
|
20240910,095600,22464978,1330,1330,1330,1330,0
|
|
20240910,095500,22464978,1330,1330,1330,1330,0
|
|
20240910,095400,22464978,1330,1330,1330,1330,0
|
|
20240910,095300,22464978,1330,1330,1330,1330,1000
|
|
20240910,095200,21134978,1333,1333,1333,1333,0
|
|
20240910,095100,21134978,1333,1333,1333,1333,218
|
|
20240910,095000,20844384,1332,1330,1332,1330,1587
|
|
20240910,094900,18733539,1330,1330,1330,1330,0
|
|
20240910,094800,18733539,1330,1330,1330,1330,0
|
|
20240910,094700,18733539,1330,1330,1330,1330,0
|
|
20240910,094600,18733539,1330,1330,1330,1330,1
|
|
20240910,094500,18732209,1321,1330,1330,1320,3444
|
|
20240910,094400,14175335,1330,1331,1331,1330,305
|
|
20240910,094300,13769552,1330,1330,1330,1330,0
|
|
20240910,094200,13769552,1330,1335,1335,1330,130
|
|
20240910,094100,13596152,1335,1335,1335,1335,1
|
|
20240910,094000,13594817,1339,1339,1339,1339,0
|
|
20240910,093900,13594817,1339,1339,1339,1339,0
|
|
20240910,093800,13594817,1339,1335,1339,1335,7
|
|
20240910,093700,13585466,1335,1335,1335,1335,1
|
|
20240910,093600,13584131,1335,1335,1335,1335,10
|
|
20240910,093500,13570781,1326,1326,1326,1326,0
|
|
20240910,093400,13570781,1326,1328,1328,1326,250
|
|
20240910,093300,13239064,1329,1330,1330,1329,806
|
|
20240910,093200,12167137,1335,1331,1335,1331,270
|
|
20240910,093100,11807567,1335,1335,1335,1335,10
|
|
20240910,093000,11794217,1331,1331,1331,1331,58
|
|
20240910,092900,11717019,1330,1330,1330,1330,0
|
|
20240910,092800,11717019,1330,1330,1330,1330,0
|
|
20240910,092700,11717019,1330,1330,1330,1330,0
|
|
20240910,092600,11717019,1330,1330,1330,1330,0
|
|
20240910,092500,11717019,1330,1335,1335,1330,102
|
|
20240910,092400,11580859,1335,1335,1335,1335,30
|
|
20240910,092300,11540809,1336,1336,1336,1336,51
|
|
20240910,092200,11472673,1325,1325,1325,1325,0
|
|
20240910,092100,11472673,1325,1325,1325,1325,7
|
|
20240910,092000,11463398,1334,1334,1334,1334,774
|
|
20240910,091900,10430882,1334,1334,1334,1334,0
|
|
20240910,091800,10430882,1334,1334,1334,1334,1
|
|
20240910,091700,10429548,1334,1334,1334,1334,1
|
|
20240910,091600,10428214,1325,1325,1325,1325,750
|
|
20240910,091500,9434464,1325,1325,1325,1325,20
|
|
20240910,091400,9407964,1325,1329,1329,1325,157
|
|
20240910,091300,9199914,1330,1331,1331,1329,525
|
|
20240910,091200,8502164,1331,1335,1335,1331,654
|
|
20240910,091100,7631151,1335,1335,1335,1335,0
|
|
20240910,091000,7631151,1335,1335,1335,1335,0
|
|
20240910,090900,7631151,1335,1335,1335,1335,1
|
|
20240910,090800,7629816,1341,1345,1345,1338,802
|
|
20240910,090700,6554333,1341,1344,1344,1341,10
|
|
20240910,090600,6540918,1348,1348,1348,1348,291
|
|
20240910,090500,6148650,1356,1356,1356,1356,32
|
|
20240910,090400,6105258,1356,1356,1356,1356,10
|
|
20240910,090300,6091698,1356,1382,1382,1336,1635
|
|
20240910,090200,3846438,1270,1270,1270,1270,0
|
|
20240910,090100,3846438,1270,1270,1270,1270,0
|
|
20240910,090000,3846438,1270,1348,1348,1270,2987
|