601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185800,329566038,1638,1638,1638,1638,3218
|
|
20240903,185700,329566038,1638,1638,1638,1638,0
|
|
20240903,185600,329566038,1638,1638,1638,1638,0
|
|
20240903,185500,329566038,1638,1638,1638,1638,0
|
|
20240903,185400,329566038,1638,1638,1638,1638,0
|
|
20240903,185300,329566038,1638,1638,1638,1638,0
|
|
20240903,185200,329566038,1638,1638,1638,1638,0
|
|
20240903,185100,329566038,1638,1638,1638,1638,0
|
|
20240903,185000,329566038,1638,1638,1638,1638,0
|
|
20240903,184900,329566038,1638,1638,1638,1638,0
|
|
20240903,184800,329566038,1638,1638,1638,1638,0
|
|
20240903,184700,329566038,1638,1638,1638,1638,0
|
|
20240903,184600,329566038,1638,1638,1638,1638,0
|
|
20240903,184500,329566038,1638,1638,1638,1638,0
|
|
20240903,184400,329566038,1638,1638,1638,1638,0
|
|
20240903,184300,329566038,1638,1638,1638,1638,0
|
|
20240903,184200,329566038,1638,1638,1638,1638,0
|
|
20240903,184100,329566038,1638,1638,1638,1638,0
|
|
20240903,184000,329566038,1638,1638,1638,1638,0
|
|
20240903,183900,329566038,1638,1638,1638,1638,0
|
|
20240903,183800,329566038,1638,1638,1638,1638,0
|
|
20240903,183700,329566038,1638,1638,1638,1638,0
|
|
20240903,183600,329566038,1638,1638,1638,1638,0
|
|
20240903,183500,329566038,1638,1638,1638,1638,0
|
|
20240903,183400,329566038,1638,1638,1638,1638,0
|
|
20240903,183300,329566038,1638,1638,1638,1638,0
|
|
20240903,183200,329566038,1638,1638,1638,1638,0
|
|
20240903,183100,329566038,1638,1638,1638,1638,0
|
|
20240903,183000,329566038,1638,1638,1638,1638,0
|
|
20240903,182900,329566038,1638,1638,1638,1638,0
|
|
20240903,182800,329566038,1638,1638,1638,1638,3218
|
|
20240903,182700,329566038,1638,1638,1638,1638,0
|
|
20240903,182600,329566038,1638,1638,1638,1638,0
|
|
20240903,182500,329566038,1638,1638,1638,1638,0
|
|
20240903,182400,329566038,1638,1638,1638,1638,0
|
|
20240903,182300,329566038,1638,1638,1638,1638,0
|
|
20240903,182200,329566038,1638,1638,1638,1638,0
|
|
20240903,182100,329566038,1638,1638,1638,1638,0
|
|
20240903,182000,329566038,1638,1638,1638,1638,0
|
|
20240903,181900,329566038,1638,1638,1638,1638,0
|
|
20240903,181800,329566038,1638,1638,1638,1638,0
|
|
20240903,181700,329566038,1638,1638,1638,1638,0
|
|
20240903,181600,329566038,1638,1638,1638,1638,0
|
|
20240903,181500,329566038,1638,1638,1638,1638,0
|
|
20240903,181400,329566038,1638,1638,1638,1638,0
|
|
20240903,181300,329566038,1638,1638,1638,1638,0
|
|
20240903,181200,329566038,1638,1638,1638,1638,0
|
|
20240903,181100,329566038,1638,1638,1638,1638,0
|
|
20240903,181000,329566038,1638,1638,1638,1638,0
|
|
20240903,180900,329566038,1638,1638,1638,1638,0
|
|
20240903,180800,329566038,1638,1638,1638,1638,0
|
|
20240903,180700,329566038,1638,1638,1638,1638,0
|
|
20240903,180600,329566038,1638,1638,1638,1638,0
|
|
20240903,180500,329566038,1638,1638,1638,1638,0
|
|
20240903,180400,329566038,1638,1638,1638,1638,0
|
|
20240903,180300,329566038,1638,1638,1638,1638,0
|
|
20240903,180200,329566038,1638,1638,1638,1638,0
|
|
20240903,180100,329566038,1638,1638,1638,1638,0
|
|
20240903,180000,329566038,1638,1638,1638,1638,0
|
|
20240903,175900,329566038,1638,1638,1638,1638,0
|
|
20240903,175800,329566038,1638,1638,1638,1638,3218
|
|
20240903,175700,329566038,1638,1638,1638,1638,0
|
|
20240903,175600,329566038,1638,1638,1638,1638,0
|
|
20240903,175500,329566038,1638,1638,1638,1638,0
|
|
20240903,175400,329566038,1638,1638,1638,1638,0
|
|
20240903,175300,329566038,1638,1638,1638,1638,0
|
|
20240903,175200,329566038,1638,1638,1638,1638,0
|
|
20240903,175100,329566038,1638,1638,1638,1638,0
|
|
20240903,175000,329566038,1638,1638,1638,1638,0
|
|
20240903,174900,329566038,1638,1638,1638,1638,0
|
|
20240903,174800,329566038,1638,1638,1638,1638,0
|
|
20240903,174700,329566038,1638,1638,1638,1638,0
|
|
20240903,174600,329566038,1638,1638,1638,1638,0
|
|
20240903,174500,329566038,1638,1638,1638,1638,0
|
|
20240903,174400,329566038,1638,1638,1638,1638,0
|
|
20240903,174300,329566038,1638,1638,1638,1638,0
|
|
20240903,174200,329566038,1638,1638,1638,1638,0
|
|
20240903,174100,329566038,1638,1638,1638,1638,0
|
|
20240903,174000,329566038,1638,1638,1638,1638,0
|
|
20240903,173900,329566038,1638,1638,1638,1638,0
|
|
20240903,173800,329566038,1638,1638,1638,1638,0
|
|
20240903,173700,329566038,1638,1638,1638,1638,0
|
|
20240903,173600,329566038,1638,1638,1638,1638,0
|
|
20240903,173500,329566038,1638,1638,1638,1638,0
|
|
20240903,173400,329566038,1638,1638,1638,1638,0
|
|
20240903,173300,329566038,1638,1638,1638,1638,0
|
|
20240903,173200,329566038,1638,1638,1638,1638,0
|
|
20240903,173100,329566038,1638,1638,1638,1638,0
|
|
20240903,173000,329566038,1638,1638,1638,1638,0
|
|
20240903,172900,329566038,1638,1638,1638,1638,0
|
|
20240903,172800,329566038,1638,1638,1638,1638,3218
|
|
20240903,172700,329566038,1638,1638,1638,1638,0
|
|
20240903,172600,329566038,1638,1638,1638,1638,0
|
|
20240903,172500,329566038,1638,1638,1638,1638,0
|
|
20240903,172400,329566038,1638,1638,1638,1638,0
|
|
20240903,172300,329566038,1638,1638,1638,1638,0
|
|
20240903,172200,329566038,1638,1638,1638,1638,0
|
|
20240903,172100,329566038,1638,1638,1638,1638,0
|
|
20240903,172000,329566038,1638,1638,1638,1638,0
|
|
20240903,171900,329566038,1638,1638,1638,1638,0
|
|
20240903,171800,329566038,1638,1638,1638,1638,0
|
|
20240903,171700,329566038,1638,1638,1638,1638,0
|
|
20240903,171600,329566038,1638,1638,1638,1638,0
|
|
20240903,171500,329566038,1638,1638,1638,1638,0
|
|
20240903,171400,329566038,1638,1638,1638,1638,0
|
|
20240903,171300,329566038,1638,1638,1638,1638,0
|
|
20240903,171200,329566038,1638,1638,1638,1638,0
|
|
20240903,171100,329566038,1638,1638,1638,1638,0
|
|
20240903,171000,329566038,1638,1638,1638,1638,0
|
|
20240903,170900,329566038,1638,1638,1638,1638,0
|
|
20240903,170800,329566038,1638,1638,1638,1638,0
|
|
20240903,170700,329566038,1638,1638,1638,1638,0
|
|
20240903,170600,329566038,1638,1638,1638,1638,0
|
|
20240903,170500,329566038,1638,1638,1638,1638,0
|
|
20240903,170400,329566038,1638,1638,1638,1638,0
|
|
20240903,170300,329566038,1638,1638,1638,1638,0
|
|
20240903,170200,329566038,1638,1638,1638,1638,0
|
|
20240903,170100,329566038,1638,1638,1638,1638,0
|
|
20240903,170000,329566038,1638,1638,1638,1638,0
|
|
20240903,165900,329566038,1638,1638,1638,1638,0
|
|
20240903,165800,329566038,1638,1638,1638,1638,3218
|
|
20240903,165700,329566038,1638,1638,1638,1638,0
|
|
20240903,165600,329566038,1638,1638,1638,1638,0
|
|
20240903,165500,329566038,1638,1638,1638,1638,0
|
|
20240903,165400,329566038,1638,1638,1638,1638,0
|
|
20240903,165300,329566038,1638,1638,1638,1638,0
|
|
20240903,165200,329566038,1638,1638,1638,1638,0
|
|
20240903,165100,329566038,1638,1638,1638,1638,0
|
|
20240903,165000,329566038,1638,1638,1638,1638,0
|
|
20240903,164900,329566038,1638,1638,1638,1638,0
|
|
20240903,164800,329566038,1638,1638,1638,1638,0
|
|
20240903,164700,329566038,1638,1638,1638,1638,0
|
|
20240903,164600,329566038,1638,1638,1638,1638,0
|
|
20240903,164500,329566038,1638,1638,1638,1638,0
|
|
20240903,164400,329566038,1638,1638,1638,1638,0
|
|
20240903,164300,329566038,1638,1638,1638,1638,0
|
|
20240903,164200,329566038,1638,1638,1638,1638,0
|
|
20240903,164100,329566038,1638,1638,1638,1638,0
|
|
20240903,164000,329566038,1638,1638,1638,1638,0
|
|
20240903,163900,329566038,1638,1638,1638,1638,0
|
|
20240903,163800,329566038,1638,1638,1638,1638,0
|
|
20240903,163700,329566038,1638,1638,1638,1638,0
|
|
20240903,163600,329566038,1638,1638,1638,1638,0
|
|
20240903,163500,329566038,1638,1638,1638,1638,0
|
|
20240903,163400,329566038,1638,1638,1638,1638,0
|
|
20240903,163300,329566038,1638,1638,1638,1638,0
|
|
20240903,163200,329566038,1638,1638,1638,1638,0
|
|
20240903,163100,329566038,1638,1638,1638,1638,0
|
|
20240903,163000,329566038,1638,1638,1638,1638,0
|
|
20240903,162900,329566038,1638,1638,1638,1638,0
|
|
20240903,162800,329566038,1638,1638,1638,1638,3218
|
|
20240903,162700,329566038,1638,1638,1638,1638,0
|
|
20240903,162600,329566038,1638,1638,1638,1638,0
|
|
20240903,162500,329566038,1638,1638,1638,1638,0
|
|
20240903,162400,329566038,1638,1638,1638,1638,0
|
|
20240903,162300,329566038,1638,1638,1638,1638,0
|
|
20240903,162200,329566038,1638,1638,1638,1638,0
|
|
20240903,162100,329566038,1638,1638,1638,1638,0
|
|
20240903,162000,329566038,1638,1638,1638,1638,0
|
|
20240903,161900,329566038,1638,1638,1638,1638,0
|
|
20240903,161800,329566038,1638,1638,1638,1638,0
|
|
20240903,161700,329566038,1638,1638,1638,1638,0
|
|
20240903,161600,329566038,1638,1638,1638,1638,0
|
|
20240903,161500,329566038,1638,1638,1638,1638,0
|
|
20240903,161400,329566038,1638,1638,1638,1638,0
|
|
20240903,161300,329566038,1638,1638,1638,1638,0
|
|
20240903,161200,329566038,1638,1638,1638,1638,0
|
|
20240903,161100,329566038,1638,1638,1638,1638,0
|
|
20240903,161000,329566038,1638,1638,1638,1638,0
|
|
20240903,160900,329566038,1638,1638,1638,1638,0
|
|
20240903,160800,329566038,1638,1638,1638,1638,0
|
|
20240903,160700,329566038,1638,1638,1638,1638,0
|
|
20240903,160600,329566038,1638,1638,1638,1638,0
|
|
20240903,160500,329566038,1638,1638,1638,1638,0
|
|
20240903,160400,329566038,1638,1638,1638,1638,0
|
|
20240903,160300,329566038,1638,1638,1638,1638,0
|
|
20240903,160200,329566038,1638,1638,1638,1638,0
|
|
20240903,160100,329566038,1638,1638,1638,1638,0
|
|
20240903,160000,329566038,1638,1638,1638,1638,0
|
|
20240903,155900,329566038,1638,1638,1638,1638,0
|
|
20240903,155800,329566038,1638,1638,1638,1638,3218
|
|
20240903,155700,329566038,1638,1638,1638,1638,0
|
|
20240903,155600,329566038,1638,1638,1638,1638,0
|
|
20240903,155500,329566038,1638,1638,1638,1638,0
|
|
20240903,155400,329566038,1638,1638,1638,1638,0
|
|
20240903,155300,329566038,1638,1638,1638,1638,0
|
|
20240903,155200,329566038,1638,1638,1638,1638,0
|
|
20240903,155100,329566038,1638,1638,1638,1638,0
|
|
20240903,155000,329566038,1638,1638,1638,1638,0
|
|
20240903,154900,329566038,1638,1638,1638,1638,0
|
|
20240903,154800,329566038,1638,1638,1638,1638,0
|
|
20240903,154700,329566038,1638,1638,1638,1638,0
|
|
20240903,154600,329566038,1638,1638,1638,1638,0
|
|
20240903,154500,329566038,1638,1638,1638,1638,0
|
|
20240903,154400,329566038,1638,1638,1638,1638,0
|
|
20240903,154300,329566038,1638,1638,1638,1638,0
|
|
20240903,154200,329566038,1638,1638,1638,1638,0
|
|
20240903,154100,329566038,1638,1638,1638,1638,0
|
|
20240903,154000,329566038,1638,1638,1638,1638,0
|
|
20240903,153900,329566038,1638,1638,1638,1638,0
|
|
20240903,153800,329566038,1638,1638,1638,1638,0
|
|
20240903,153700,329566038,1638,1638,1638,1638,0
|
|
20240903,153600,329566038,1638,1638,1638,1638,0
|
|
20240903,153500,329566038,1638,1638,1638,1638,0
|
|
20240903,153400,329566038,1638,1638,1638,1638,0
|
|
20240903,153300,329566038,1638,1638,1638,1638,0
|
|
20240903,153200,329566038,1638,1638,1638,1638,0
|
|
20240903,153100,329566038,1638,1638,1638,1638,0
|
|
20240903,153000,329566038,1638,1638,1638,1638,3218
|
|
20240903,152900,324294954,1640,1640,1640,1640,0
|
|
20240903,152800,324294954,1640,1640,1640,1640,0
|
|
20240903,152700,324294954,1640,1640,1640,1640,0
|
|
20240903,152600,324294954,1640,1640,1640,1640,0
|
|
20240903,152500,324294954,1640,1640,1640,1640,0
|
|
20240903,152400,324294954,1640,1640,1640,1640,0
|
|
20240903,152300,324294954,1640,1640,1640,1640,0
|
|
20240903,152200,324294954,1640,1640,1640,1640,0
|
|
20240903,152100,324294954,1640,1640,1640,1640,0
|
|
20240903,152000,324294954,1640,1640,1640,1640,0
|
|
20240903,151900,324294954,1640,1639,1640,1639,1022
|
|
20240903,151800,322618974,1640,1640,1640,1640,0
|
|
20240903,151700,322618974,1640,1640,1640,1640,1
|
|
20240903,151600,322617334,1639,1640,1640,1639,480
|
|
20240903,151500,321830534,1640,1640,1640,1640,0
|
|
20240903,151400,321830534,1640,1640,1640,1640,0
|
|
20240903,151300,321830534,1640,1640,1640,1640,8
|
|
20240903,151200,321817414,1640,1642,1642,1640,16
|
|
20240903,151100,321791171,1640,1640,1640,1640,67
|
|
20240903,151000,321681291,1640,1640,1640,1640,0
|
|
20240903,150900,321681291,1640,1640,1640,1640,1000
|
|
20240903,150800,320041291,1640,1640,1640,1640,0
|
|
20240903,150700,320041291,1640,1640,1640,1640,203
|
|
20240903,150600,319708371,1640,1640,1640,1640,0
|
|
20240903,150500,319708371,1640,1640,1640,1640,0
|
|
20240903,150400,319708371,1640,1640,1640,1640,609
|
|
20240903,150300,318709611,1640,1640,1640,1640,0
|
|
20240903,150200,318709611,1640,1640,1640,1640,1
|
|
20240903,150100,318707971,1639,1639,1639,1639,665
|
|
20240903,150000,317618036,1640,1640,1640,1640,0
|
|
20240903,145900,317618036,1640,1640,1640,1640,0
|
|
20240903,145800,317618036,1640,1640,1640,1640,0
|
|
20240903,145700,317618036,1640,1639,1640,1639,437
|
|
20240903,145600,316901693,1637,1637,1637,1637,279
|
|
20240903,145500,316444970,1637,1637,1637,1637,882
|
|
20240903,145400,315001136,1636,1638,1638,1636,6477
|
|
20240903,145300,304395936,1639,1639,1639,1639,50
|
|
20240903,145200,304313986,1639,1640,1640,1639,3467
|
|
20240903,145100,298629353,1642,1642,1642,1642,1
|
|
20240903,145000,298627711,1640,1640,1640,1640,152
|
|
20240903,144900,298378431,1641,1641,1641,1641,1009
|
|
20240903,144800,296722662,1641,1640,1641,1640,418
|
|
20240903,144700,296036942,1641,1641,1641,1641,50
|
|
20240903,144600,295954892,1641,1641,1641,1641,0
|
|
20240903,144500,295954892,1641,1641,1641,1641,0
|
|
20240903,144400,295954892,1641,1640,1641,1640,608
|
|
20240903,144300,294957764,1640,1642,1642,1640,6936
|
|
20240903,144200,283580714,1642,1642,1642,1642,1283
|
|
20240903,144100,281474028,1642,1642,1642,1642,100
|
|
20240903,144000,281309828,1643,1643,1643,1643,0
|
|
20240903,143900,281309828,1643,1643,1643,1643,80
|
|
20240903,143800,281178388,1642,1642,1642,1642,190
|
|
20240903,143700,280866408,1642,1642,1642,1642,0
|
|
20240903,143600,280866408,1642,1642,1642,1642,0
|
|
20240903,143500,280866408,1642,1642,1642,1642,4
|
|
20240903,143400,280859840,1642,1642,1642,1642,0
|
|
20240903,143300,280859840,1642,1642,1642,1642,0
|
|
20240903,143200,280859840,1642,1642,1642,1642,0
|
|
20240903,143100,280859840,1642,1642,1642,1642,10
|
|
20240903,143000,280843420,1641,1641,1641,1641,50
|
|
20240903,142900,280761370,1641,1641,1641,1641,0
|
|
20240903,142800,280761370,1641,1641,1641,1641,51
|
|
20240903,142700,280677679,1641,1641,1641,1641,0
|
|
20240903,142600,280677679,1641,1641,1643,1641,14
|
|
20240903,142500,280654683,1641,1641,1641,1641,1
|
|
20240903,142400,280653042,1641,1641,1641,1641,71
|
|
20240903,142300,280536531,1645,1645,1645,1645,12
|
|
20240903,142200,280516791,1642,1642,1642,1642,18
|
|
20240903,142100,280487235,1645,1640,1645,1640,2
|
|
20240903,142000,280483950,1640,1640,1640,1640,0
|
|
20240903,141900,280483950,1640,1640,1640,1640,0
|
|
20240903,141800,280483950,1640,1641,1641,1640,800
|
|
20240903,141700,279171797,1641,1641,1641,1641,100
|
|
20240903,141600,279007697,1645,1645,1645,1645,0
|
|
20240903,141500,279007697,1645,1645,1645,1645,0
|
|
20240903,141400,279007697,1645,1645,1645,1645,0
|
|
20240903,141300,279007697,1645,1645,1645,1645,1
|
|
20240903,141200,279006052,1640,1640,1640,1640,0
|
|
20240903,141100,279006052,1640,1640,1640,1640,100
|
|
20240903,141000,278842052,1642,1642,1642,1642,0
|
|
20240903,140900,278842052,1642,1642,1642,1642,75
|
|
20240903,140800,278718902,1640,1642,1642,1640,3000
|
|
20240903,140700,273795441,1642,1642,1642,1642,434
|
|
20240903,140600,273082813,1642,1644,1644,1642,2518
|
|
20240903,140500,268945605,1644,1644,1644,1644,5697
|
|
20240903,140400,259579737,1644,1644,1644,1644,0
|
|
20240903,140300,259579737,1644,1644,1644,1644,0
|
|
20240903,140200,259579737,1644,1644,1644,1644,650
|
|
20240903,140100,258511137,1644,1644,1644,1644,53
|
|
20240903,140000,258424005,1644,1644,1644,1644,0
|
|
20240903,135900,258424005,1644,1644,1644,1644,36
|
|
20240903,135800,258364821,1644,1644,1644,1644,0
|
|
20240903,135700,258364821,1644,1644,1644,1644,0
|
|
20240903,135600,258364821,1644,1644,1644,1644,0
|
|
20240903,135500,258364821,1644,1644,1644,1644,0
|
|
20240903,135400,258364821,1644,1644,1644,1644,11
|
|
20240903,135300,258346737,1644,1644,1644,1644,0
|
|
20240903,135200,258346737,1644,1644,1644,1644,0
|
|
20240903,135100,258346737,1644,1644,1644,1644,100
|
|
20240903,135000,258182337,1645,1643,1645,1643,1000
|
|
20240903,134900,256537794,1643,1643,1643,1643,0
|
|
20240903,134800,256537794,1643,1643,1643,1643,0
|
|
20240903,134700,256537794,1643,1643,1643,1643,300
|
|
20240903,134600,256044894,1642,1642,1642,1642,10
|
|
20240903,134500,256028474,1644,1644,1644,1644,0
|
|
20240903,134400,256028474,1644,1644,1644,1644,0
|
|
20240903,134300,256028474,1644,1644,1644,1644,1
|
|
20240903,134200,256026830,1641,1642,1642,1641,48
|
|
20240903,134100,255948060,1641,1642,1642,1641,888
|
|
20240903,134000,254490851,1647,1647,1647,1647,0
|
|
20240903,133900,254490851,1647,1647,1647,1647,0
|
|
20240903,133800,254490851,1647,1646,1647,1646,10
|
|
20240903,133700,254474390,1646,1646,1646,1646,1
|
|
20240903,133600,254472744,1641,1642,1642,1641,593
|
|
20240903,133500,253499581,1641,1642,1642,1641,690
|
|
20240903,133400,252367267,1641,1641,1641,1641,0
|
|
20240903,133300,252367267,1641,1641,1641,1641,0
|
|
20240903,133200,252367267,1641,1644,1644,1641,4993
|
|
20240903,133100,244169849,1644,1644,1644,1644,0
|
|
20240903,133000,244169849,1644,1647,1647,1644,1634
|
|
20240903,132900,241483391,1645,1645,1645,1645,101
|
|
20240903,132800,241317246,1647,1647,1647,1647,0
|
|
20240903,132700,241317246,1647,1647,1647,1647,0
|
|
20240903,132600,241317246,1647,1647,1647,1647,0
|
|
20240903,132500,241317246,1647,1647,1647,1647,0
|
|
20240903,132400,241317246,1647,1647,1647,1647,0
|
|
20240903,132300,241317246,1647,1647,1647,1647,0
|
|
20240903,132200,241317246,1647,1647,1647,1647,10
|
|
20240903,132100,241300776,1645,1645,1645,1645,1
|
|
20240903,132000,241299131,1645,1645,1647,1645,378
|
|
20240903,131900,240677319,1645,1646,1646,1645,2051
|
|
20240903,131800,237303255,1646,1646,1646,1645,576
|
|
20240903,131700,236355335,1646,1646,1646,1646,39
|
|
20240903,131600,236291141,1646,1646,1646,1645,1555
|
|
20240903,131500,233733055,1646,1649,1649,1646,24
|
|
20240903,131400,233693488,1649,1649,1649,1649,1
|
|
20240903,131300,233691839,1649,1649,1649,1649,0
|
|
20240903,131200,233691839,1649,1649,1649,1649,0
|
|
20240903,131100,233691839,1649,1649,1649,1649,0
|
|
20240903,131000,233691839,1649,1645,1649,1645,1260
|
|
20240903,130900,231619135,1649,1649,1649,1649,0
|
|
20240903,130800,231619135,1649,1649,1649,1649,1
|
|
20240903,130700,231617486,1645,1645,1645,1645,101
|
|
20240903,130600,231451341,1645,1649,1649,1645,220
|
|
20240903,130500,231089384,1646,1646,1646,1646,0
|
|
20240903,130400,231089384,1646,1646,1646,1646,88
|
|
20240903,130300,230944536,1649,1649,1649,1649,0
|
|
20240903,130200,230944536,1649,1646,1649,1646,19
|
|
20240903,130100,230913259,1646,1646,1646,1646,161
|
|
20240903,130000,230648253,1646,1646,1646,1645,6
|
|
20240903,125900,230638378,1646,1646,1646,1646,1
|
|
20240903,125800,230636732,1649,1649,1649,1649,0
|
|
20240903,125700,230636732,1649,1650,1650,1646,232
|
|
20240903,125600,230254256,1646,1645,1646,1645,244
|
|
20240903,125500,229852706,1645,1646,1646,1645,7392
|
|
20240903,125400,217691874,1646,1646,1646,1646,0
|
|
20240903,125300,217691874,1646,1647,1647,1646,5000
|
|
20240903,125200,209461823,1650,1650,1650,1650,1
|
|
20240903,125100,209460173,1646,1647,1647,1646,548
|
|
20240903,125000,208557618,1650,1647,1650,1647,376
|
|
20240903,124900,207938340,1647,1647,1647,1647,1
|
|
20240903,124800,207936693,1650,1647,1650,1647,324
|
|
20240903,124700,207403062,1650,1650,1650,1650,1
|
|
20240903,124600,207401412,1647,1647,1647,1647,2000
|
|
20240903,124500,204107412,1650,1650,1650,1650,1
|
|
20240903,124400,204105762,1647,1649,1649,1647,6900
|
|
20240903,124300,192734081,1650,1650,1650,1650,25
|
|
20240903,124200,192692831,1650,1650,1650,1650,0
|
|
20240903,124100,192692831,1650,1651,1651,1650,1792
|
|
20240903,124000,189736012,1651,1651,1651,1650,321
|
|
20240903,123900,189206341,1652,1652,1652,1652,0
|
|
20240903,123800,189206341,1652,1652,1652,1652,1
|
|
20240903,123700,189204689,1652,1652,1652,1652,0
|
|
20240903,123600,189204689,1652,1652,1652,1652,1
|
|
20240903,123500,189203037,1650,1650,1650,1650,0
|
|
20240903,123400,189203037,1650,1650,1650,1650,1281
|
|
20240903,123300,187089387,1651,1651,1651,1651,50
|
|
20240903,123200,187006837,1651,1651,1651,1651,0
|
|
20240903,123100,187006837,1651,1651,1651,1651,0
|
|
20240903,123000,187006837,1651,1651,1651,1651,1002
|
|
20240903,122900,185352535,1652,1652,1652,1652,0
|
|
20240903,122800,185352535,1652,1652,1652,1652,0
|
|
20240903,122700,185352535,1652,1652,1652,1652,0
|
|
20240903,122600,185352535,1652,1652,1652,1652,0
|
|
20240903,122500,185352535,1652,1653,1653,1652,125
|
|
20240903,122400,185146009,1655,1655,1655,1655,0
|
|
20240903,122300,185146009,1655,1655,1655,1655,0
|
|
20240903,122200,185146009,1655,1655,1655,1655,0
|
|
20240903,122100,185146009,1655,1653,1655,1653,776
|
|
20240903,122000,183863257,1652,1652,1652,1652,0
|
|
20240903,121900,183863257,1652,1652,1652,1652,0
|
|
20240903,121800,183863257,1652,1652,1652,1652,0
|
|
20240903,121700,183863257,1652,1652,1652,1652,0
|
|
20240903,121600,183863257,1652,1652,1652,1652,0
|
|
20240903,121500,183863257,1652,1652,1652,1652,81
|
|
20240903,121400,183729445,1652,1652,1652,1652,0
|
|
20240903,121300,183729445,1652,1652,1652,1652,0
|
|
20240903,121200,183729445,1652,1652,1652,1652,500
|
|
20240903,121100,182903445,1652,1652,1652,1652,0
|
|
20240903,121000,182903445,1652,1652,1652,1652,7
|
|
20240903,120900,182891881,1652,1652,1652,1652,0
|
|
20240903,120800,182891881,1652,1652,1652,1652,2
|
|
20240903,120700,182888577,1652,1652,1652,1652,0
|
|
20240903,120600,182888577,1652,1652,1652,1652,0
|
|
20240903,120500,182888577,1652,1652,1652,1652,0
|
|
20240903,120400,182888577,1652,1652,1652,1652,0
|
|
20240903,120300,182888577,1652,1652,1652,1652,0
|
|
20240903,120200,182888577,1652,1652,1652,1652,0
|
|
20240903,120100,182888577,1652,1651,1652,1649,3001
|
|
20240903,120000,177939723,1652,1652,1652,1652,1
|
|
20240903,115900,177938071,1652,1652,1652,1652,0
|
|
20240903,115800,177938071,1652,1652,1652,1652,13
|
|
20240903,115700,177916595,1651,1651,1651,1651,0
|
|
20240903,115600,177916595,1651,1651,1651,1651,0
|
|
20240903,115500,177916595,1651,1651,1651,1651,0
|
|
20240903,115400,177916595,1651,1651,1651,1651,202
|
|
20240903,115300,177583093,1648,1648,1648,1648,0
|
|
20240903,115200,177583093,1648,1648,1648,1648,0
|
|
20240903,115100,177583093,1648,1648,1648,1648,0
|
|
20240903,115000,177583093,1648,1648,1648,1647,3235
|
|
20240903,114900,172254813,1648,1649,1649,1648,1813
|
|
20240903,114800,169266976,1649,1649,1649,1649,0
|
|
20240903,114700,169266976,1649,1649,1649,1649,0
|
|
20240903,114600,169266976,1649,1649,1649,1649,0
|
|
20240903,114500,169266976,1649,1649,1649,1649,0
|
|
20240903,114400,169266976,1649,1649,1649,1649,0
|
|
20240903,114300,169266976,1649,1649,1649,1649,50
|
|
20240903,114200,169184526,1651,1649,1651,1649,331
|
|
20240903,114100,168638703,1649,1650,1650,1649,1386
|
|
20240903,114000,166353088,1652,1652,1652,1652,2
|
|
20240903,113900,166349784,1653,1653,1653,1653,0
|
|
20240903,113800,166349784,1653,1653,1653,1653,0
|
|
20240903,113700,166349784,1653,1653,1653,1653,5
|
|
20240903,113600,166341519,1650,1650,1650,1650,98
|
|
20240903,113500,166179819,1650,1650,1650,1650,34
|
|
20240903,113400,166123719,1650,1650,1650,1650,358
|
|
20240903,113300,165533019,1650,1651,1651,1650,5000
|
|
20240903,113200,157282964,1653,1653,1653,1653,61
|
|
20240903,113100,157182131,1653,1653,1653,1653,0
|
|
20240903,113000,157182131,1653,1653,1653,1653,0
|
|
20240903,112900,157182131,1653,1653,1653,1653,0
|
|
20240903,112800,157182131,1653,1653,1653,1653,0
|
|
20240903,112700,157182131,1653,1653,1653,1653,0
|
|
20240903,112600,157182131,1653,1653,1653,1653,0
|
|
20240903,112500,157182131,1653,1652,1653,1652,135
|
|
20240903,112400,156958986,1650,1652,1652,1650,3000
|
|
20240903,112300,152007773,1654,1654,1654,1654,80
|
|
20240903,112200,151875453,1652,1652,1652,1652,62
|
|
20240903,112100,151773029,1650,1653,1653,1650,4051
|
|
20240903,112000,145086655,1654,1654,1654,1654,50
|
|
20240903,111900,145003955,1651,1651,1651,1651,0
|
|
20240903,111800,145003955,1651,1651,1651,1651,434
|
|
20240903,111700,144287421,1651,1651,1651,1651,3
|
|
20240903,111600,144282468,1651,1651,1651,1651,1000
|
|
20240903,111500,142631468,1649,1651,1651,1649,711
|
|
20240903,111400,141458838,1651,1651,1651,1651,2
|
|
20240903,111300,141455536,1651,1651,1651,1651,1
|
|
20240903,111200,141453885,1651,1651,1651,1651,510
|
|
20240903,111100,140611875,1651,1651,1651,1651,1702
|
|
20240903,111000,137801873,1649,1651,1654,1649,4305
|
|
20240903,110900,130700306,1649,1651,1651,1649,1020
|
|
20240903,110800,129016326,1651,1651,1651,1651,1002
|
|
20240903,110700,127362024,1650,1651,1651,1649,5000
|
|
20240903,110600,119113167,1654,1652,1654,1651,2876
|
|
20240903,110500,114364666,1653,1654,1654,1653,3
|
|
20240903,110400,114359706,1655,1655,1655,1653,213
|
|
20240903,110300,114007193,1655,1655,1655,1655,2
|
|
20240903,110200,114003883,1656,1652,1656,1652,270
|
|
20240903,110100,113557795,1656,1655,1656,1655,1031
|
|
20240903,110000,111850490,1650,1660,1660,1650,11001
|
|
20240903,105900,93681001,1660,1660,1660,1660,0
|
|
20240903,105800,93681001,1660,1660,1660,1660,0
|
|
20240903,105700,93681001,1660,1660,1660,1660,0
|
|
20240903,105600,93681001,1660,1660,1660,1660,531
|
|
20240903,105500,92799541,1661,1661,1661,1661,0
|
|
20240903,105400,92799541,1661,1661,1661,1661,1205
|
|
20240903,105300,90798036,1661,1661,1661,1661,7
|
|
20240903,105200,90786409,1661,1661,1661,1661,1138
|
|
20240903,105100,88896191,1661,1661,1661,1661,0
|
|
20240903,105000,88896191,1661,1661,1661,1661,0
|
|
20240903,104900,88896191,1661,1662,1662,1661,150
|
|
20240903,104800,88647015,1663,1663,1663,1663,0
|
|
20240903,104700,88647015,1663,1663,1663,1663,0
|
|
20240903,104600,88647015,1663,1663,1663,1663,0
|
|
20240903,104500,88647015,1663,1663,1663,1663,0
|
|
20240903,104400,88647015,1663,1663,1663,1663,0
|
|
20240903,104300,88647015,1663,1663,1663,1663,0
|
|
20240903,104200,88647015,1663,1663,1663,1663,0
|
|
20240903,104100,88647015,1663,1663,1663,1663,0
|
|
20240903,104000,88647015,1663,1663,1663,1663,0
|
|
20240903,103900,88647015,1663,1663,1663,1663,0
|
|
20240903,103800,88647015,1663,1663,1663,1663,0
|
|
20240903,103700,88647015,1663,1663,1663,1663,0
|
|
20240903,103600,88647015,1663,1663,1663,1663,0
|
|
20240903,103500,88647015,1663,1663,1663,1663,0
|
|
20240903,103400,88647015,1663,1663,1663,1663,0
|
|
20240903,103300,88647015,1663,1663,1663,1663,0
|
|
20240903,103200,88647015,1663,1663,1663,1663,0
|
|
20240903,103100,88647015,1663,1663,1663,1663,0
|
|
20240903,103000,88647015,1663,1663,1663,1663,0
|
|
20240903,102900,88647015,1663,1663,1663,1663,0
|
|
20240903,102800,88647015,1663,1663,1663,1663,0
|
|
20240903,102700,88647015,1663,1663,1663,1663,100
|
|
20240903,102600,88480715,1666,1666,1666,1666,0
|
|
20240903,102500,88480715,1666,1666,1666,1666,0
|
|
20240903,102400,88480715,1666,1666,1666,1666,578
|
|
20240903,102300,87517767,1666,1666,1666,1666,0
|
|
20240903,102200,87517767,1666,1666,1666,1666,0
|
|
20240903,102100,87517767,1666,1666,1666,1666,0
|
|
20240903,102000,87517767,1666,1666,1666,1666,327
|
|
20240903,101900,86972985,1665,1665,1665,1665,100
|
|
20240903,101800,86806485,1665,1665,1665,1665,0
|
|
20240903,101700,86806485,1665,1665,1665,1665,0
|
|
20240903,101600,86806485,1665,1665,1665,1665,1
|
|
20240903,101500,86804820,1665,1665,1665,1664,343
|
|
20240903,101400,86234065,1664,1663,1664,1663,337
|
|
20240903,101300,85673300,1664,1662,1664,1662,284
|
|
20240903,101200,85201008,1662,1660,1662,1660,94
|
|
20240903,101100,85044840,1655,1655,1655,1655,0
|
|
20240903,101000,85044840,1655,1655,1655,1655,0
|
|
20240903,100900,85044840,1655,1655,1655,1655,0
|
|
20240903,100800,85044840,1655,1656,1656,1652,5909
|
|
20240903,100700,75274230,1657,1657,1657,1657,48
|
|
20240903,100600,75194694,1657,1656,1657,1656,13
|
|
20240903,100500,75173165,1653,1657,1657,1653,1500
|
|
20240903,100400,72691549,1657,1662,1662,1654,3208
|
|
20240903,100300,67372489,1662,1665,1667,1662,1755
|
|
20240903,100200,64453790,1664,1660,1664,1660,41
|
|
20240903,100100,64385649,1658,1658,1658,1656,2211
|
|
20240903,100000,60723146,1660,1658,1660,1658,20
|
|
20240903,095900,60689966,1657,1660,1660,1657,5000
|
|
20240903,095800,52394906,1661,1661,1661,1661,14
|
|
20240903,095700,52371652,1661,1661,1661,1661,0
|
|
20240903,095600,52371652,1661,1661,1661,1661,1
|
|
20240903,095500,52369991,1660,1660,1660,1660,0
|
|
20240903,095400,52369991,1660,1660,1660,1660,0
|
|
20240903,095300,52369991,1660,1661,1661,1660,3
|
|
20240903,095200,52365009,1660,1663,1663,1660,6410
|
|
20240903,095100,41720677,1664,1667,1667,1664,2200
|
|
20240903,095000,38058803,1667,1668,1668,1667,5
|
|
20240903,094900,38050464,1668,1668,1668,1668,0
|
|
20240903,094800,38050464,1668,1668,1668,1668,2
|
|
20240903,094700,38047128,1667,1667,1667,1667,1
|
|
20240903,094600,38045461,1668,1668,1668,1668,0
|
|
20240903,094500,38045461,1668,1668,1668,1668,0
|
|
20240903,094400,38045461,1668,1668,1668,1668,100
|
|
20240903,094300,37878661,1668,1668,1668,1668,0
|
|
20240903,094200,37878661,1668,1668,1668,1668,0
|
|
20240903,094100,37878661,1668,1668,1668,1668,0
|
|
20240903,094000,37878661,1668,1668,1668,1668,0
|
|
20240903,093900,37878661,1668,1668,1668,1668,0
|
|
20240903,093800,37878661,1668,1668,1674,1668,4
|
|
20240903,093700,37871983,1667,1667,1667,1667,11
|
|
20240903,093600,37853646,1667,1667,1667,1667,2
|
|
20240903,093500,37850312,1667,1667,1667,1667,0
|
|
20240903,093400,37850312,1667,1667,1674,1667,7
|
|
20240903,093300,37838629,1667,1667,1667,1667,0
|
|
20240903,093200,37838629,1667,1667,1667,1667,12
|
|
20240903,093100,37818625,1667,1667,1667,1667,4
|
|
20240903,093000,37811957,1667,1667,1667,1667,1
|
|
20240903,092900,37810290,1667,1667,1667,1667,14
|
|
20240903,092800,37786952,1667,1667,1667,1667,0
|
|
20240903,092700,37786952,1667,1667,1667,1667,14
|
|
20240903,092600,37763614,1667,1669,1669,1667,174
|
|
20240903,092500,37473553,1669,1669,1669,1669,1615
|
|
20240903,092400,34778118,1669,1672,1672,1669,1700
|
|
20240903,092300,31940769,1673,1673,1673,1673,20
|
|
20240903,092200,31907309,1673,1675,1675,1673,1469
|
|
20240903,092100,29449669,1676,1676,1676,1676,51
|
|
20240903,092000,29364193,1677,1677,1677,1677,0
|
|
20240903,091900,29364193,1677,1677,1677,1677,77
|
|
20240903,091800,29235064,1677,1678,1678,1677,2
|
|
20240903,091700,29231709,1679,1679,1679,1679,1192
|
|
20240903,091600,27230341,1670,1670,1670,1670,0
|
|
20240903,091500,27230341,1670,1670,1670,1670,0
|
|
20240903,091400,27230341,1670,1670,1670,1670,166
|
|
20240903,091300,26953121,1670,1670,1670,1670,1
|
|
20240903,091200,26951451,1659,1688,1688,1659,1550
|
|
20240903,091100,24375196,1680,1699,1699,1661,1437
|
|
20240903,091000,21959230,1699,1680,1699,1680,146
|
|
20240903,090900,21711195,1700,1659,1700,1658,2257
|
|
20240903,090800,17905354,1659,1666,1688,1659,2061
|
|
20240903,090700,14469077,1680,1678,1680,1667,739
|
|
20240903,090600,13235222,1680,1677,1680,1677,3111
|
|
20240903,090500,8016350,1677,1675,1677,1675,300
|
|
20240903,090400,7513650,1677,1670,1677,1670,1100
|
|
20240903,090300,5670635,1665,1665,1665,1665,4
|
|
20240903,090200,5663975,1665,1665,1665,1665,1
|
|
20240903,090100,5662310,1665,1665,1665,1665,0
|
|
20240903,090000,5662310,1665,1660,1665,1660,3411
|