606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,190300,96327809,1400,1400,1400,1400,569
|
|
20240911,190200,96327809,1400,1400,1400,1400,0
|
|
20240911,190100,96327809,1400,1400,1400,1400,0
|
|
20240911,190000,96327809,1400,1400,1400,1400,0
|
|
20240911,185900,96327809,1400,1400,1400,1400,0
|
|
20240911,185800,96327809,1400,1400,1400,1400,0
|
|
20240911,185700,96327809,1400,1400,1400,1400,0
|
|
20240911,185600,96327809,1400,1400,1400,1400,0
|
|
20240911,185500,96327809,1400,1400,1400,1400,0
|
|
20240911,185400,96327809,1400,1400,1400,1400,0
|
|
20240911,185300,96327809,1400,1400,1400,1400,0
|
|
20240911,185200,96327809,1400,1400,1400,1400,0
|
|
20240911,185100,96327809,1400,1400,1400,1400,0
|
|
20240911,185000,96327809,1400,1400,1400,1400,0
|
|
20240911,184900,96327809,1400,1400,1400,1400,0
|
|
20240911,184800,96327809,1400,1400,1400,1400,0
|
|
20240911,184700,96327809,1400,1400,1400,1400,0
|
|
20240911,184600,96327809,1400,1400,1400,1400,0
|
|
20240911,184500,96327809,1400,1400,1400,1400,0
|
|
20240911,184400,96327809,1400,1400,1400,1400,0
|
|
20240911,184300,96327809,1400,1400,1400,1400,0
|
|
20240911,184200,96327809,1400,1400,1400,1400,0
|
|
20240911,184100,96327809,1400,1400,1400,1400,0
|
|
20240911,184000,96327809,1400,1400,1400,1400,0
|
|
20240911,183900,96327809,1400,1400,1400,1400,0
|
|
20240911,183800,96327809,1400,1400,1400,1400,0
|
|
20240911,183700,96327809,1400,1400,1400,1400,0
|
|
20240911,183600,96327809,1400,1400,1400,1400,0
|
|
20240911,183500,96327809,1400,1400,1400,1400,0
|
|
20240911,183400,96327809,1400,1400,1400,1400,0
|
|
20240911,183300,96327809,1400,1400,1400,1400,569
|
|
20240911,183200,96327809,1400,1400,1400,1400,0
|
|
20240911,183100,96327809,1400,1400,1400,1400,0
|
|
20240911,183000,96327809,1400,1400,1400,1400,0
|
|
20240911,182900,96327809,1400,1400,1400,1400,0
|
|
20240911,182800,96327809,1400,1400,1400,1400,0
|
|
20240911,182700,96327809,1400,1400,1400,1400,0
|
|
20240911,182600,96327809,1400,1400,1400,1400,0
|
|
20240911,182500,96327809,1400,1400,1400,1400,0
|
|
20240911,182400,96327809,1400,1400,1400,1400,0
|
|
20240911,182300,96327809,1400,1400,1400,1400,0
|
|
20240911,182200,96327809,1400,1400,1400,1400,0
|
|
20240911,182100,96327809,1400,1400,1400,1400,0
|
|
20240911,182000,96327809,1400,1400,1400,1400,0
|
|
20240911,181900,96327809,1400,1400,1400,1400,0
|
|
20240911,181800,96327809,1400,1400,1400,1400,0
|
|
20240911,181700,96327809,1400,1400,1400,1400,0
|
|
20240911,181600,96327809,1400,1400,1400,1400,0
|
|
20240911,181500,96327809,1400,1400,1400,1400,0
|
|
20240911,181400,96327809,1400,1400,1400,1400,0
|
|
20240911,181300,96327809,1400,1400,1400,1400,0
|
|
20240911,181200,96327809,1400,1400,1400,1400,0
|
|
20240911,181100,96327809,1400,1400,1400,1400,0
|
|
20240911,181000,96327809,1400,1400,1400,1400,0
|
|
20240911,180900,96327809,1400,1400,1400,1400,0
|
|
20240911,180800,96327809,1400,1400,1400,1400,0
|
|
20240911,180700,96327809,1400,1400,1400,1400,0
|
|
20240911,180600,96327809,1400,1400,1400,1400,0
|
|
20240911,180500,96327809,1400,1400,1400,1400,0
|
|
20240911,180400,96327809,1400,1400,1400,1400,0
|
|
20240911,180300,96327809,1400,1400,1400,1400,569
|
|
20240911,180200,96327809,1400,1400,1400,1400,0
|
|
20240911,180100,96327809,1400,1400,1400,1400,0
|
|
20240911,180000,96327809,1400,1400,1400,1400,0
|
|
20240911,175900,96327809,1400,1400,1400,1400,0
|
|
20240911,175800,96327809,1400,1400,1400,1400,0
|
|
20240911,175700,96327809,1400,1400,1400,1400,0
|
|
20240911,175600,96327809,1400,1400,1400,1400,0
|
|
20240911,175500,96327809,1400,1400,1400,1400,0
|
|
20240911,175400,96327809,1400,1400,1400,1400,0
|
|
20240911,175300,96327809,1400,1400,1400,1400,0
|
|
20240911,175200,96327809,1400,1400,1400,1400,0
|
|
20240911,175100,96327809,1400,1400,1400,1400,0
|
|
20240911,175000,96327809,1400,1400,1400,1400,0
|
|
20240911,174900,96327809,1400,1400,1400,1400,0
|
|
20240911,174800,96327809,1400,1400,1400,1400,0
|
|
20240911,174700,96327809,1400,1400,1400,1400,0
|
|
20240911,174600,96327809,1400,1400,1400,1400,0
|
|
20240911,174500,96327809,1400,1400,1400,1400,0
|
|
20240911,174400,96327809,1400,1400,1400,1400,0
|
|
20240911,174300,96327809,1400,1400,1400,1400,0
|
|
20240911,174200,96327809,1400,1400,1400,1400,0
|
|
20240911,174100,96327809,1400,1400,1400,1400,0
|
|
20240911,174000,96327809,1400,1400,1400,1400,0
|
|
20240911,173900,96327809,1400,1400,1400,1400,0
|
|
20240911,173800,96327809,1400,1400,1400,1400,0
|
|
20240911,173700,96327809,1400,1400,1400,1400,0
|
|
20240911,173600,96327809,1400,1400,1400,1400,0
|
|
20240911,173500,96327809,1400,1400,1400,1400,0
|
|
20240911,173400,96327809,1400,1400,1400,1400,0
|
|
20240911,173300,96327809,1400,1400,1400,1400,569
|
|
20240911,173200,96327809,1400,1400,1400,1400,0
|
|
20240911,173100,96327809,1400,1400,1400,1400,0
|
|
20240911,173000,96327809,1400,1400,1400,1400,0
|
|
20240911,172900,96327809,1400,1400,1400,1400,0
|
|
20240911,172800,96327809,1400,1400,1400,1400,0
|
|
20240911,172700,96327809,1400,1400,1400,1400,0
|
|
20240911,172600,96327809,1400,1400,1400,1400,0
|
|
20240911,172500,96327809,1400,1400,1400,1400,0
|
|
20240911,172400,96327809,1400,1400,1400,1400,0
|
|
20240911,172300,96327809,1400,1400,1400,1400,0
|
|
20240911,172200,96327809,1400,1400,1400,1400,0
|
|
20240911,172100,96327809,1400,1400,1400,1400,0
|
|
20240911,172000,96327809,1400,1400,1400,1400,0
|
|
20240911,171900,96327809,1400,1400,1400,1400,0
|
|
20240911,171800,96327809,1400,1400,1400,1400,0
|
|
20240911,171700,96327809,1400,1400,1400,1400,0
|
|
20240911,171600,96327809,1400,1400,1400,1400,0
|
|
20240911,171500,96327809,1400,1400,1400,1400,0
|
|
20240911,171400,96327809,1400,1400,1400,1400,0
|
|
20240911,171300,96327809,1400,1400,1400,1400,0
|
|
20240911,171200,96327809,1400,1400,1400,1400,0
|
|
20240911,171100,96327809,1400,1400,1400,1400,0
|
|
20240911,171000,96327809,1400,1400,1400,1400,0
|
|
20240911,170900,96327809,1400,1400,1400,1400,0
|
|
20240911,170800,96327809,1400,1400,1400,1400,0
|
|
20240911,170700,96327809,1400,1400,1400,1400,0
|
|
20240911,170600,96327809,1400,1400,1400,1400,0
|
|
20240911,170500,96327809,1400,1400,1400,1400,0
|
|
20240911,170400,96327809,1400,1400,1400,1400,0
|
|
20240911,170300,96327809,1400,1400,1400,1400,569
|
|
20240911,170200,96327809,1400,1400,1400,1400,0
|
|
20240911,170100,96327809,1400,1400,1400,1400,0
|
|
20240911,170000,96327809,1400,1400,1400,1400,0
|
|
20240911,165900,96327809,1400,1400,1400,1400,0
|
|
20240911,165800,96327809,1400,1400,1400,1400,0
|
|
20240911,165700,96327809,1400,1400,1400,1400,0
|
|
20240911,165600,96327809,1400,1400,1400,1400,0
|
|
20240911,165500,96327809,1400,1400,1400,1400,0
|
|
20240911,165400,96327809,1400,1400,1400,1400,0
|
|
20240911,165300,96327809,1400,1400,1400,1400,0
|
|
20240911,165200,96327809,1400,1400,1400,1400,0
|
|
20240911,165100,96327809,1400,1400,1400,1400,0
|
|
20240911,165000,96327809,1400,1400,1400,1400,0
|
|
20240911,164900,96327809,1400,1400,1400,1400,0
|
|
20240911,164800,96327809,1400,1400,1400,1400,0
|
|
20240911,164700,96327809,1400,1400,1400,1400,0
|
|
20240911,164600,96327809,1400,1400,1400,1400,0
|
|
20240911,164500,96327809,1400,1400,1400,1400,0
|
|
20240911,164400,96327809,1400,1400,1400,1400,0
|
|
20240911,164300,96327809,1400,1400,1400,1400,0
|
|
20240911,164200,96327809,1400,1400,1400,1400,0
|
|
20240911,164100,96327809,1400,1400,1400,1400,0
|
|
20240911,164000,96327809,1400,1400,1400,1400,0
|
|
20240911,163900,96327809,1400,1400,1400,1400,0
|
|
20240911,163800,96327809,1400,1400,1400,1400,0
|
|
20240911,163700,96327809,1400,1400,1400,1400,0
|
|
20240911,163600,96327809,1400,1400,1400,1400,0
|
|
20240911,163500,96327809,1400,1400,1400,1400,0
|
|
20240911,163400,96327809,1400,1400,1400,1400,0
|
|
20240911,163300,96327809,1400,1400,1400,1400,569
|
|
20240911,163200,96327809,1400,1400,1400,1400,0
|
|
20240911,163100,96327809,1400,1400,1400,1400,0
|
|
20240911,163000,96327809,1400,1400,1400,1400,0
|
|
20240911,162900,96327809,1400,1400,1400,1400,0
|
|
20240911,162800,96327809,1400,1400,1400,1400,0
|
|
20240911,162700,96327809,1400,1400,1400,1400,0
|
|
20240911,162600,96327809,1400,1400,1400,1400,0
|
|
20240911,162500,96327809,1400,1400,1400,1400,0
|
|
20240911,162400,96327809,1400,1400,1400,1400,0
|
|
20240911,162300,96327809,1400,1400,1400,1400,0
|
|
20240911,162200,96327809,1400,1400,1400,1400,0
|
|
20240911,162100,96327809,1400,1400,1400,1400,0
|
|
20240911,162000,96327809,1400,1400,1400,1400,0
|
|
20240911,161900,96327809,1400,1400,1400,1400,0
|
|
20240911,161800,96327809,1400,1400,1400,1400,0
|
|
20240911,161700,96327809,1400,1400,1400,1400,0
|
|
20240911,161600,96327809,1400,1400,1400,1400,0
|
|
20240911,161500,96327809,1400,1400,1400,1400,0
|
|
20240911,161400,96327809,1400,1400,1400,1400,0
|
|
20240911,161300,96327809,1400,1400,1400,1400,0
|
|
20240911,161200,96327809,1400,1400,1400,1400,0
|
|
20240911,161100,96327809,1400,1400,1400,1400,0
|
|
20240911,161000,96327809,1400,1400,1400,1400,0
|
|
20240911,160900,96327809,1400,1400,1400,1400,0
|
|
20240911,160800,96327809,1400,1400,1400,1400,0
|
|
20240911,160700,96327809,1400,1400,1400,1400,0
|
|
20240911,160600,96327809,1400,1400,1400,1400,0
|
|
20240911,160500,96327809,1400,1400,1400,1400,0
|
|
20240911,160400,96327809,1400,1400,1400,1400,0
|
|
20240911,160300,96327809,1400,1400,1400,1400,569
|
|
20240911,160200,96327809,1400,1400,1400,1400,0
|
|
20240911,160100,96327809,1400,1400,1400,1400,0
|
|
20240911,160000,96327809,1400,1400,1400,1400,0
|
|
20240911,155900,96327809,1400,1400,1400,1400,0
|
|
20240911,155800,96327809,1400,1400,1400,1400,0
|
|
20240911,155700,96327809,1400,1400,1400,1400,0
|
|
20240911,155600,96327809,1400,1400,1400,1400,0
|
|
20240911,155500,96327809,1400,1400,1400,1400,0
|
|
20240911,155400,96327809,1400,1400,1400,1400,0
|
|
20240911,155300,96327809,1400,1400,1400,1400,0
|
|
20240911,155200,96327809,1400,1400,1400,1400,0
|
|
20240911,155100,96327809,1400,1400,1400,1400,0
|
|
20240911,155000,96327809,1400,1400,1400,1400,0
|
|
20240911,154900,96327809,1400,1400,1400,1400,0
|
|
20240911,154800,96327809,1400,1400,1400,1400,0
|
|
20240911,154700,96327809,1400,1400,1400,1400,0
|
|
20240911,154600,96327809,1400,1400,1400,1400,0
|
|
20240911,154500,96327809,1400,1400,1400,1400,0
|
|
20240911,154400,96327809,1400,1400,1400,1400,0
|
|
20240911,154300,96327809,1400,1400,1400,1400,0
|
|
20240911,154200,96327809,1400,1400,1400,1400,0
|
|
20240911,154100,96327809,1400,1400,1400,1400,0
|
|
20240911,154000,96327809,1400,1400,1400,1400,0
|
|
20240911,153900,96327809,1400,1400,1400,1400,0
|
|
20240911,153800,96327809,1400,1400,1400,1400,0
|
|
20240911,153700,96327809,1400,1400,1400,1400,0
|
|
20240911,153600,96327809,1400,1400,1400,1400,0
|
|
20240911,153500,96327809,1400,1400,1400,1400,0
|
|
20240911,153400,96327809,1400,1400,1400,1400,0
|
|
20240911,153300,96327809,1400,1400,1400,1400,569
|
|
20240911,153200,96327809,1400,1400,1400,1400,0
|
|
20240911,153100,96327809,1400,1400,1400,1400,0
|
|
20240911,153000,96327809,1400,1400,1400,1400,569
|
|
20240911,152900,95531209,1376,1376,1376,1376,0
|
|
20240911,152800,95531209,1376,1376,1376,1376,0
|
|
20240911,152700,95531209,1376,1376,1376,1376,0
|
|
20240911,152600,95531209,1376,1376,1376,1376,0
|
|
20240911,152500,95531209,1376,1376,1376,1376,0
|
|
20240911,152400,95531209,1376,1376,1376,1376,0
|
|
20240911,152300,95531209,1376,1376,1376,1376,0
|
|
20240911,152200,95531209,1376,1376,1376,1376,0
|
|
20240911,152100,95531209,1376,1376,1376,1376,0
|
|
20240911,152000,95531209,1376,1376,1376,1376,0
|
|
20240911,151900,95531209,1376,1381,1381,1376,693
|
|
20240911,151800,94576368,1400,1400,1400,1400,0
|
|
20240911,151700,94576368,1400,1400,1400,1400,0
|
|
20240911,151600,94576368,1400,1400,1400,1400,0
|
|
20240911,151500,94576368,1400,1400,1400,1400,0
|
|
20240911,151400,94576368,1400,1400,1400,1400,0
|
|
20240911,151300,94576368,1400,1400,1400,1400,5
|
|
20240911,151200,94569368,1400,1399,1400,1399,25
|
|
20240911,151100,94534388,1400,1400,1400,1400,6
|
|
20240911,151000,94525988,1400,1399,1400,1399,300
|
|
20240911,150900,94106006,1398,1382,1398,1382,1505
|
|
20240911,150800,92018504,1381,1381,1381,1381,509
|
|
20240911,150700,91315575,1380,1380,1380,1380,0
|
|
20240911,150600,91315575,1380,1380,1380,1380,391
|
|
20240911,150500,90775995,1381,1381,1381,1381,0
|
|
20240911,150400,90775995,1381,1381,1381,1381,0
|
|
20240911,150300,90775995,1381,1381,1381,1381,0
|
|
20240911,150200,90775995,1381,1381,1381,1381,0
|
|
20240911,150100,90775995,1381,1381,1381,1381,0
|
|
20240911,150000,90775995,1381,1381,1381,1381,0
|
|
20240911,145900,90775995,1381,1381,1381,1381,0
|
|
20240911,145800,90775995,1381,1381,1381,1381,1000
|
|
20240911,145700,89394995,1382,1382,1382,1382,0
|
|
20240911,145600,89394995,1382,1382,1382,1382,0
|
|
20240911,145500,89394995,1382,1382,1382,1382,0
|
|
20240911,145400,89394995,1382,1382,1382,1382,0
|
|
20240911,145300,89394995,1382,1382,1382,1382,0
|
|
20240911,145200,89394995,1382,1382,1382,1382,1
|
|
20240911,145100,89393613,1375,1375,1375,1375,0
|
|
20240911,145000,89393613,1375,1375,1375,1375,0
|
|
20240911,144900,89393613,1375,1381,1381,1375,3226
|
|
20240911,144800,84944678,1382,1382,1382,1382,1
|
|
20240911,144700,84943296,1382,1382,1382,1382,1
|
|
20240911,144600,84941914,1382,1382,1382,1382,222
|
|
20240911,144500,84635110,1382,1382,1382,1382,0
|
|
20240911,144400,84635110,1382,1382,1382,1382,0
|
|
20240911,144300,84635110,1382,1382,1382,1382,0
|
|
20240911,144200,84635110,1382,1382,1382,1382,1
|
|
20240911,144100,84633728,1382,1381,1382,1381,214
|
|
20240911,144000,84338173,1381,1381,1381,1381,0
|
|
20240911,143900,84338173,1381,1381,1381,1381,0
|
|
20240911,143800,84338173,1381,1381,1381,1381,0
|
|
20240911,143700,84338173,1381,1381,1381,1381,0
|
|
20240911,143600,84338173,1381,1381,1381,1381,0
|
|
20240911,143500,84338173,1381,1381,1381,1381,0
|
|
20240911,143400,84338173,1381,1381,1381,1381,0
|
|
20240911,143300,84338173,1381,1381,1381,1381,0
|
|
20240911,143200,84338173,1381,1381,1381,1381,0
|
|
20240911,143100,84338173,1381,1381,1381,1381,0
|
|
20240911,143000,84338173,1381,1381,1381,1381,36
|
|
20240911,142900,84288457,1381,1382,1382,1381,1553
|
|
20240911,142800,82143754,1382,1382,1382,1382,229
|
|
20240911,142700,81827276,1383,1384,1384,1383,33
|
|
20240911,142600,81781625,1392,1392,1392,1392,0
|
|
20240911,142500,81781625,1392,1392,1392,1392,0
|
|
20240911,142400,81781625,1392,1392,1392,1392,0
|
|
20240911,142300,81781625,1392,1392,1392,1392,0
|
|
20240911,142200,81781625,1392,1392,1392,1392,0
|
|
20240911,142100,81781625,1392,1392,1392,1392,0
|
|
20240911,142000,81781625,1392,1392,1392,1392,0
|
|
20240911,141900,81781625,1392,1392,1392,1392,0
|
|
20240911,141800,81781625,1392,1392,1392,1392,0
|
|
20240911,141700,81781625,1392,1392,1392,1392,0
|
|
20240911,141600,81781625,1392,1392,1392,1392,0
|
|
20240911,141500,81781625,1392,1392,1392,1392,0
|
|
20240911,141400,81781625,1392,1392,1392,1392,0
|
|
20240911,141300,81781625,1392,1393,1393,1383,68
|
|
20240911,141200,81687562,1385,1385,1385,1385,1000
|
|
20240911,141100,80302562,1396,1396,1396,1396,0
|
|
20240911,141000,80302562,1396,1396,1396,1396,0
|
|
20240911,140900,80302562,1396,1396,1396,1396,0
|
|
20240911,140800,80302562,1396,1396,1396,1396,0
|
|
20240911,140700,80302562,1396,1396,1396,1396,0
|
|
20240911,140600,80302562,1396,1396,1396,1396,0
|
|
20240911,140500,80302562,1396,1396,1396,1396,0
|
|
20240911,140400,80302562,1396,1396,1396,1396,0
|
|
20240911,140300,80302562,1396,1396,1396,1396,0
|
|
20240911,140200,80302562,1396,1396,1396,1396,0
|
|
20240911,140100,80302562,1396,1396,1396,1396,0
|
|
20240911,140000,80302562,1396,1396,1396,1396,0
|
|
20240911,135900,80302562,1396,1396,1396,1396,0
|
|
20240911,135800,80302562,1396,1396,1396,1396,1
|
|
20240911,135700,80301166,1391,1391,1391,1391,0
|
|
20240911,135600,80301166,1391,1391,1391,1391,0
|
|
20240911,135500,80301166,1391,1393,1393,1391,2
|
|
20240911,135400,80298382,1397,1397,1397,1397,0
|
|
20240911,135300,80298382,1397,1397,1397,1397,0
|
|
20240911,135200,80298382,1397,1397,1397,1397,0
|
|
20240911,135100,80298382,1397,1397,1397,1397,0
|
|
20240911,135000,80298382,1397,1393,1397,1393,201
|
|
20240911,134900,80017589,1398,1398,1398,1398,0
|
|
20240911,134800,80017589,1398,1398,1398,1398,0
|
|
20240911,134700,80017589,1398,1398,1398,1398,0
|
|
20240911,134600,80017589,1398,1398,1398,1398,0
|
|
20240911,134500,80017589,1398,1398,1398,1398,0
|
|
20240911,134400,80017589,1398,1398,1398,1398,0
|
|
20240911,134300,80017589,1398,1398,1398,1398,0
|
|
20240911,134200,80017589,1398,1398,1398,1398,0
|
|
20240911,134100,80017589,1398,1398,1398,1398,1
|
|
20240911,134000,80016191,1381,1381,1381,1381,0
|
|
20240911,133900,80016191,1381,1392,1392,1381,9500
|
|
20240911,133800,66868839,1398,1398,1398,1398,0
|
|
20240911,133700,66868839,1398,1398,1398,1398,0
|
|
20240911,133600,66868839,1398,1398,1398,1398,0
|
|
20240911,133500,66868839,1398,1398,1398,1398,0
|
|
20240911,133400,66868839,1398,1398,1398,1398,0
|
|
20240911,133300,66868839,1398,1398,1398,1398,0
|
|
20240911,133200,66868839,1398,1398,1398,1398,0
|
|
20240911,133100,66868839,1398,1398,1398,1398,0
|
|
20240911,133000,66868839,1398,1398,1398,1398,0
|
|
20240911,132900,66868839,1398,1398,1398,1398,0
|
|
20240911,132800,66868839,1398,1398,1398,1398,43
|
|
20240911,132700,66808725,1398,1398,1398,1398,173
|
|
20240911,132600,66566871,1398,1398,1398,1398,0
|
|
20240911,132500,66566871,1398,1398,1398,1398,0
|
|
20240911,132400,66566871,1398,1398,1398,1398,44
|
|
20240911,132300,66505359,1398,1398,1398,1398,0
|
|
20240911,132200,66505359,1398,1398,1398,1398,0
|
|
20240911,132100,66505359,1398,1398,1398,1398,0
|
|
20240911,132000,66505359,1398,1398,1398,1398,0
|
|
20240911,131900,66505359,1398,1398,1398,1398,1
|
|
20240911,131800,66503961,1390,1390,1390,1390,0
|
|
20240911,131700,66503961,1390,1390,1390,1390,0
|
|
20240911,131600,66503961,1390,1390,1390,1390,0
|
|
20240911,131500,66503961,1390,1390,1390,1390,0
|
|
20240911,131400,66503961,1390,1390,1390,1390,0
|
|
20240911,131300,66503961,1390,1391,1391,1390,1711
|
|
20240911,131200,64125096,1391,1391,1391,1391,0
|
|
20240911,131100,64125096,1391,1398,1398,1391,110
|
|
20240911,131000,63971386,1398,1398,1398,1398,0
|
|
20240911,130900,63971386,1398,1398,1398,1398,0
|
|
20240911,130800,63971386,1398,1398,1398,1398,0
|
|
20240911,130700,63971386,1398,1398,1398,1398,0
|
|
20240911,130600,63971386,1398,1398,1398,1398,0
|
|
20240911,130500,63971386,1398,1398,1398,1398,0
|
|
20240911,130400,63971386,1398,1398,1398,1398,0
|
|
20240911,130300,63971386,1398,1398,1398,1398,0
|
|
20240911,130200,63971386,1398,1398,1398,1398,0
|
|
20240911,130100,63971386,1398,1398,1398,1398,0
|
|
20240911,130000,63971386,1398,1398,1398,1398,0
|
|
20240911,125900,63971386,1398,1398,1398,1398,0
|
|
20240911,125800,63971386,1398,1398,1398,1398,0
|
|
20240911,125700,63971386,1398,1398,1398,1398,0
|
|
20240911,125600,63971386,1398,1398,1398,1398,0
|
|
20240911,125500,63971386,1398,1398,1398,1398,0
|
|
20240911,125400,63971386,1398,1398,1398,1398,0
|
|
20240911,125300,63971386,1398,1398,1398,1398,0
|
|
20240911,125200,63971386,1398,1398,1398,1398,0
|
|
20240911,125100,63971386,1398,1397,1398,1397,100
|
|
20240911,125000,63831621,1397,1397,1397,1397,0
|
|
20240911,124900,63831621,1397,1397,1397,1397,0
|
|
20240911,124800,63831621,1397,1397,1397,1397,0
|
|
20240911,124700,63831621,1397,1397,1397,1397,0
|
|
20240911,124600,63831621,1397,1397,1397,1397,0
|
|
20240911,124500,63831621,1397,1397,1397,1397,0
|
|
20240911,124400,63831621,1397,1397,1397,1397,3
|
|
20240911,124300,63827430,1397,1397,1397,1397,0
|
|
20240911,124200,63827430,1397,1397,1397,1397,8
|
|
20240911,124100,63816254,1397,1397,1397,1397,4
|
|
20240911,124000,63810666,1399,1399,1399,1399,0
|
|
20240911,123900,63810666,1399,1399,1399,1399,0
|
|
20240911,123800,63810666,1399,1399,1399,1399,0
|
|
20240911,123700,63810666,1399,1399,1399,1399,0
|
|
20240911,123600,63810666,1399,1399,1399,1399,0
|
|
20240911,123500,63810666,1399,1399,1399,1399,0
|
|
20240911,123400,63810666,1399,1399,1399,1399,0
|
|
20240911,123300,63810666,1399,1399,1399,1399,0
|
|
20240911,123200,63810666,1399,1399,1399,1399,0
|
|
20240911,123100,63810666,1399,1399,1399,1399,0
|
|
20240911,123000,63810666,1399,1399,1399,1399,0
|
|
20240911,122900,63810666,1399,1399,1399,1399,1
|
|
20240911,122800,63809267,1390,1390,1390,1390,0
|
|
20240911,122700,63809267,1390,1392,1392,1390,1000
|
|
20240911,122600,62419196,1391,1398,1398,1391,97
|
|
20240911,122500,62284055,1398,1398,1398,1398,0
|
|
20240911,122400,62284055,1398,1398,1398,1398,0
|
|
20240911,122300,62284055,1398,1398,1398,1398,12
|
|
20240911,122200,62267279,1400,1400,1400,1400,0
|
|
20240911,122100,62267279,1400,1400,1400,1400,0
|
|
20240911,122000,62267279,1400,1400,1400,1400,50
|
|
20240911,121900,62197279,1401,1401,1401,1401,0
|
|
20240911,121800,62197279,1401,1401,1401,1401,0
|
|
20240911,121700,62197279,1401,1401,1401,1401,1
|
|
20240911,121600,62195878,1401,1401,1401,1401,0
|
|
20240911,121500,62195878,1401,1401,1401,1401,0
|
|
20240911,121400,62195878,1401,1401,1401,1401,0
|
|
20240911,121300,62195878,1401,1401,1401,1401,0
|
|
20240911,121200,62195878,1401,1401,1401,1401,0
|
|
20240911,121100,62195878,1401,1401,1401,1401,0
|
|
20240911,121000,62195878,1401,1401,1401,1401,0
|
|
20240911,120900,62195878,1401,1401,1401,1401,0
|
|
20240911,120800,62195878,1401,1401,1401,1401,0
|
|
20240911,120700,62195878,1401,1401,1401,1401,0
|
|
20240911,120600,62195878,1401,1401,1401,1401,0
|
|
20240911,120500,62195878,1401,1401,1401,1401,0
|
|
20240911,120400,62195878,1401,1401,1401,1401,0
|
|
20240911,120300,62195878,1401,1401,1401,1401,0
|
|
20240911,120200,62195878,1401,1401,1401,1401,0
|
|
20240911,120100,62195878,1401,1401,1401,1401,0
|
|
20240911,120000,62195878,1401,1401,1401,1401,0
|
|
20240911,115900,62195878,1401,1401,1401,1401,0
|
|
20240911,115800,62195878,1401,1401,1401,1401,0
|
|
20240911,115700,62195878,1401,1401,1401,1401,150
|
|
20240911,115600,61985728,1401,1401,1401,1401,100
|
|
20240911,115500,61845628,1402,1402,1402,1402,0
|
|
20240911,115400,61845628,1402,1402,1402,1402,0
|
|
20240911,115300,61845628,1402,1402,1402,1402,0
|
|
20240911,115200,61845628,1402,1402,1402,1402,0
|
|
20240911,115100,61845628,1402,1402,1402,1402,0
|
|
20240911,115000,61845628,1402,1402,1402,1402,0
|
|
20240911,114900,61845628,1402,1402,1402,1402,0
|
|
20240911,114800,61845628,1402,1402,1402,1402,0
|
|
20240911,114700,61845628,1402,1402,1402,1402,0
|
|
20240911,114600,61845628,1402,1402,1402,1402,0
|
|
20240911,114500,61845628,1402,1402,1402,1402,0
|
|
20240911,114400,61845628,1402,1402,1402,1402,0
|
|
20240911,114300,61845628,1402,1402,1402,1402,0
|
|
20240911,114200,61845628,1402,1402,1402,1402,0
|
|
20240911,114100,61845628,1402,1402,1402,1402,0
|
|
20240911,114000,61845628,1402,1402,1402,1402,0
|
|
20240911,113900,61845628,1402,1402,1402,1402,0
|
|
20240911,113800,61845628,1402,1402,1402,1402,1
|
|
20240911,113700,61844226,1395,1395,1395,1395,20
|
|
20240911,113600,61816326,1395,1395,1395,1395,336
|
|
20240911,113500,61347606,1401,1401,1401,1401,0
|
|
20240911,113400,61347606,1401,1401,1401,1401,0
|
|
20240911,113300,61347606,1401,1401,1401,1401,0
|
|
20240911,113200,61347606,1401,1401,1401,1401,0
|
|
20240911,113100,61347606,1401,1401,1401,1401,0
|
|
20240911,113000,61347606,1401,1401,1401,1401,0
|
|
20240911,112900,61347606,1401,1401,1401,1401,0
|
|
20240911,112800,61347606,1401,1401,1401,1401,7
|
|
20240911,112700,61337799,1401,1401,1401,1401,0
|
|
20240911,112600,61337799,1401,1401,1401,1401,0
|
|
20240911,112500,61337799,1401,1401,1401,1401,0
|
|
20240911,112400,61337799,1401,1401,1401,1401,1
|
|
20240911,112300,61336398,1402,1402,1402,1402,0
|
|
20240911,112200,61336398,1402,1402,1402,1402,0
|
|
20240911,112100,61336398,1402,1402,1402,1402,1
|
|
20240911,112000,61334996,1395,1395,1395,1395,0
|
|
20240911,111900,61334996,1395,1395,1395,1395,0
|
|
20240911,111800,61334996,1395,1395,1395,1395,80
|
|
20240911,111700,61223396,1402,1402,1402,1402,0
|
|
20240911,111600,61223396,1402,1402,1402,1402,0
|
|
20240911,111500,61223396,1402,1402,1402,1402,0
|
|
20240911,111400,61223396,1402,1402,1402,1402,0
|
|
20240911,111300,61223396,1402,1402,1402,1402,1
|
|
20240911,111200,61221994,1402,1402,1402,1402,0
|
|
20240911,111100,61221994,1402,1402,1402,1402,0
|
|
20240911,111000,61221994,1402,1402,1402,1402,0
|
|
20240911,110900,61221994,1402,1402,1402,1402,0
|
|
20240911,110800,61221994,1402,1402,1402,1402,1
|
|
20240911,110700,61220592,1398,1398,1398,1398,0
|
|
20240911,110600,61220592,1398,1398,1398,1398,1
|
|
20240911,110500,61219194,1402,1402,1402,1402,1
|
|
20240911,110400,61217792,1399,1402,1402,1399,4
|
|
20240911,110300,61212190,1399,1401,1401,1399,3
|
|
20240911,110200,61207990,1404,1404,1404,1404,0
|
|
20240911,110100,61207990,1404,1404,1404,1404,0
|
|
20240911,110000,61207990,1404,1404,1404,1404,0
|
|
20240911,105900,61207990,1404,1404,1404,1404,0
|
|
20240911,105800,61207990,1404,1404,1404,1404,0
|
|
20240911,105700,61207990,1404,1404,1404,1404,0
|
|
20240911,105600,61207990,1404,1404,1404,1404,0
|
|
20240911,105500,61207990,1404,1404,1404,1404,0
|
|
20240911,105400,61207990,1404,1404,1404,1404,0
|
|
20240911,105300,61207990,1404,1404,1404,1404,0
|
|
20240911,105200,61207990,1404,1404,1404,1404,0
|
|
20240911,105100,61207990,1404,1400,1404,1400,200
|
|
20240911,105000,60927966,1400,1399,1400,1399,200
|
|
20240911,104900,60647987,1399,1399,1399,1399,0
|
|
20240911,104800,60647987,1399,1399,1399,1399,0
|
|
20240911,104700,60647987,1399,1399,1399,1399,0
|
|
20240911,104600,60647987,1399,1399,1399,1399,0
|
|
20240911,104500,60647987,1399,1399,1399,1399,0
|
|
20240911,104400,60647987,1399,1399,1399,1399,0
|
|
20240911,104300,60647987,1399,1399,1399,1399,1
|
|
20240911,104200,60646588,1385,1385,1385,1385,0
|
|
20240911,104100,60646588,1385,1399,1405,1385,1310
|
|
20240911,104000,58819949,1399,1393,1400,1390,5404
|
|
20240911,103900,51302930,1405,1405,1405,1405,0
|
|
20240911,103800,51302930,1405,1405,1405,1405,0
|
|
20240911,103700,51302930,1405,1400,1405,1393,3172
|
|
20240911,103600,46879275,1422,1422,1422,1422,0
|
|
20240911,103500,46879275,1422,1422,1422,1422,0
|
|
20240911,103400,46879275,1422,1422,1422,1422,2
|
|
20240911,103300,46876431,1422,1423,1423,1405,3461
|
|
20240911,103200,42007942,1424,1424,1424,1424,0
|
|
20240911,103100,42007942,1424,1423,1424,1423,28
|
|
20240911,103000,41968096,1418,1418,1418,1418,0
|
|
20240911,102900,41968096,1418,1418,1418,1418,0
|
|
20240911,102800,41968096,1418,1418,1418,1418,0
|
|
20240911,102700,41968096,1418,1418,1418,1418,8
|
|
20240911,102600,41956752,1424,1424,1424,1424,0
|
|
20240911,102500,41956752,1424,1424,1424,1424,53
|
|
20240911,102400,41881280,1424,1424,1424,1424,0
|
|
20240911,102300,41881280,1424,1424,1424,1424,0
|
|
20240911,102200,41881280,1424,1424,1424,1424,0
|
|
20240911,102100,41881280,1424,1421,1424,1421,304
|
|
20240911,102000,41448746,1425,1425,1425,1425,0
|
|
20240911,101900,41448746,1425,1425,1425,1425,0
|
|
20240911,101800,41448746,1425,1425,1425,1425,0
|
|
20240911,101700,41448746,1425,1425,1425,1425,0
|
|
20240911,101600,41448746,1425,1425,1425,1425,0
|
|
20240911,101500,41448746,1425,1425,1425,1425,1
|
|
20240911,101400,41447321,1425,1398,1425,1398,101
|
|
20240911,101300,41303525,1390,1390,1390,1390,0
|
|
20240911,101200,41303525,1390,1390,1390,1390,0
|
|
20240911,101100,41303525,1390,1390,1390,1390,0
|
|
20240911,101000,41303525,1390,1417,1417,1390,4851
|
|
20240911,100900,34470670,1420,1420,1420,1420,77
|
|
20240911,100800,34361330,1425,1425,1425,1425,0
|
|
20240911,100700,34361330,1425,1425,1425,1425,0
|
|
20240911,100600,34361330,1425,1425,1425,1425,0
|
|
20240911,100500,34361330,1425,1425,1425,1425,1
|
|
20240911,100400,34359905,1425,1425,1425,1425,0
|
|
20240911,100300,34359905,1425,1425,1425,1425,0
|
|
20240911,100200,34359905,1425,1425,1425,1425,0
|
|
20240911,100100,34359905,1425,1425,1425,1425,1
|
|
20240911,100000,34358480,1425,1425,1425,1425,0
|
|
20240911,095900,34358480,1425,1425,1425,1425,4
|
|
20240911,095800,34352780,1425,1425,1425,1425,0
|
|
20240911,095700,34352780,1425,1425,1425,1425,0
|
|
20240911,095600,34352780,1425,1425,1425,1425,0
|
|
20240911,095500,34352780,1425,1425,1425,1425,0
|
|
20240911,095400,34352780,1425,1425,1425,1425,0
|
|
20240911,095300,34352780,1425,1425,1425,1425,0
|
|
20240911,095200,34352780,1425,1416,1425,1416,86
|
|
20240911,095100,34230617,1427,1427,1427,1427,0
|
|
20240911,095000,34230617,1427,1424,1427,1424,4000
|
|
20240911,094900,28526436,1424,1424,1424,1424,2
|
|
20240911,094800,28523588,1423,1423,1423,1423,350
|
|
20240911,094700,28025538,1415,1423,1423,1415,592
|
|
20240911,094600,27187842,1423,1423,1423,1423,0
|
|
20240911,094500,27187842,1423,1422,1423,1422,500
|
|
20240911,094400,26476345,1423,1423,1423,1423,0
|
|
20240911,094300,26476345,1423,1422,1423,1422,22
|
|
20240911,094200,26445044,1422,1422,1422,1422,1
|
|
20240911,094100,26443622,1417,1417,1417,1417,80
|
|
20240911,094000,26330262,1425,1425,1425,1425,0
|
|
20240911,093900,26330262,1425,1425,1425,1425,6
|
|
20240911,093800,26321712,1425,1425,1425,1425,1
|
|
20240911,093700,26320287,1420,1420,1420,1420,376
|
|
20240911,093600,25786367,1426,1426,1426,1426,2
|
|
20240911,093500,25783515,1426,1426,1426,1426,4
|
|
20240911,093400,25777811,1427,1427,1427,1427,17
|
|
20240911,093300,25753552,1427,1418,1427,1418,407
|
|
20240911,093200,25176363,1428,1428,1428,1428,11
|
|
20240911,093100,25160655,1428,1428,1428,1428,37
|
|
20240911,093000,25107819,1430,1430,1430,1430,0
|
|
20240911,092900,25107819,1430,1430,1430,1430,0
|
|
20240911,092800,25107819,1430,1430,1430,1430,0
|
|
20240911,092700,25107819,1430,1430,1430,1430,0
|
|
20240911,092600,25107819,1430,1430,1430,1430,0
|
|
20240911,092500,25107819,1430,1430,1430,1430,24
|
|
20240911,092400,25073499,1430,1430,1430,1430,0
|
|
20240911,092300,25073499,1430,1430,1430,1430,303
|
|
20240911,092200,24640209,1430,1430,1430,1430,4
|
|
20240911,092100,24634489,1430,1430,1430,1427,1089
|
|
20240911,092000,23080219,1430,1430,1430,1430,2570
|
|
20240911,091900,19405119,1430,1430,1430,1428,1003
|
|
20240911,091800,17972229,1430,1429,1430,1429,5002
|
|
20240911,091700,10822246,1430,1430,1430,1430,4
|
|
20240911,091600,10816526,1430,1428,1431,1428,3125
|
|
20240911,091500,6346889,1429,1415,1431,1410,1879
|
|
20240911,091400,3676877,1417,1410,1417,1410,1209
|
|
20240911,091300,1972110,1410,1409,1410,1409,1102
|
|
20240911,091200,419390,1409,1409,1409,1409,0
|
|
20240911,091100,419390,1409,1409,1409,1409,5
|
|
20240911,091000,412345,1409,1409,1409,1409,6
|
|
20240911,090900,403891,1409,1409,1409,1409,0
|
|
20240911,090800,403891,1409,1408,1409,1408,100
|
|
20240911,090700,263020,1408,1408,1408,1408,5
|
|
20240911,090600,255980,1408,1408,1408,1408,6
|
|
20240911,090500,247532,1409,1409,1409,1409,5
|
|
20240911,090400,240487,1408,1409,1409,1408,142
|
|
20240911,090300,40550,1400,1400,1400,1400,0
|
|
20240911,090200,40550,1400,1400,1400,1400,18
|
|
20240911,090100,15350,1400,1400,1400,1400,6
|
|
20240911,090000,6950,1390,1390,1390,1390,5
|