643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194000,67315672,1518,1518,1518,1518,104
|
|
20240903,193900,67315672,1518,1518,1518,1518,0
|
|
20240903,193800,67315672,1518,1518,1518,1518,0
|
|
20240903,193700,67315672,1518,1518,1518,1518,0
|
|
20240903,193600,67315672,1518,1518,1518,1518,0
|
|
20240903,193500,67315672,1518,1518,1518,1518,0
|
|
20240903,193400,67315672,1518,1518,1518,1518,0
|
|
20240903,193300,67315672,1518,1518,1518,1518,0
|
|
20240903,193200,67315672,1518,1518,1518,1518,0
|
|
20240903,193100,67315672,1518,1518,1518,1518,0
|
|
20240903,193000,67315672,1518,1518,1518,1518,0
|
|
20240903,192900,67315672,1518,1518,1518,1518,0
|
|
20240903,192800,67315672,1518,1518,1518,1518,0
|
|
20240903,192700,67315672,1518,1518,1518,1518,0
|
|
20240903,192600,67315672,1518,1518,1518,1518,0
|
|
20240903,192500,67315672,1518,1518,1518,1518,0
|
|
20240903,192400,67315672,1518,1518,1518,1518,0
|
|
20240903,192300,67315672,1518,1518,1518,1518,0
|
|
20240903,192200,67315672,1518,1518,1518,1518,0
|
|
20240903,192100,67315672,1518,1518,1518,1518,0
|
|
20240903,192000,67315672,1518,1518,1518,1518,0
|
|
20240903,191900,67315672,1518,1518,1518,1518,0
|
|
20240903,191800,67315672,1518,1518,1518,1518,0
|
|
20240903,191700,67315672,1518,1518,1518,1518,0
|
|
20240903,191600,67315672,1518,1518,1518,1518,0
|
|
20240903,191500,67315672,1518,1518,1518,1518,0
|
|
20240903,191400,67315672,1518,1518,1518,1518,0
|
|
20240903,191300,67315672,1518,1518,1518,1518,0
|
|
20240903,191200,67315672,1518,1518,1518,1518,0
|
|
20240903,191100,67315672,1518,1518,1518,1518,0
|
|
20240903,191000,67315672,1518,1518,1518,1518,104
|
|
20240903,190900,67315672,1518,1518,1518,1518,0
|
|
20240903,190800,67315672,1518,1518,1518,1518,0
|
|
20240903,190700,67315672,1518,1518,1518,1518,0
|
|
20240903,190600,67315672,1518,1518,1518,1518,0
|
|
20240903,190500,67315672,1518,1518,1518,1518,0
|
|
20240903,190400,67315672,1518,1518,1518,1518,0
|
|
20240903,190300,67315672,1518,1518,1518,1518,0
|
|
20240903,190200,67315672,1518,1518,1518,1518,0
|
|
20240903,190100,67315672,1518,1518,1518,1518,0
|
|
20240903,190000,67315672,1518,1518,1518,1518,0
|
|
20240903,185900,67315672,1518,1518,1518,1518,0
|
|
20240903,185800,67315672,1518,1518,1518,1518,0
|
|
20240903,185700,67315672,1518,1518,1518,1518,0
|
|
20240903,185600,67315672,1518,1518,1518,1518,0
|
|
20240903,185500,67315672,1518,1518,1518,1518,0
|
|
20240903,185400,67315672,1518,1518,1518,1518,0
|
|
20240903,185300,67315672,1518,1518,1518,1518,0
|
|
20240903,185200,67315672,1518,1518,1518,1518,0
|
|
20240903,185100,67315672,1518,1518,1518,1518,0
|
|
20240903,185000,67315672,1518,1518,1518,1518,0
|
|
20240903,184900,67315672,1518,1518,1518,1518,0
|
|
20240903,184800,67315672,1518,1518,1518,1518,0
|
|
20240903,184700,67315672,1518,1518,1518,1518,0
|
|
20240903,184600,67315672,1518,1518,1518,1518,0
|
|
20240903,184500,67315672,1518,1518,1518,1518,0
|
|
20240903,184400,67315672,1518,1518,1518,1518,0
|
|
20240903,184300,67315672,1518,1518,1518,1518,0
|
|
20240903,184200,67315672,1518,1518,1518,1518,0
|
|
20240903,184100,67315672,1518,1518,1518,1518,0
|
|
20240903,184000,67315672,1518,1518,1518,1518,104
|
|
20240903,183900,67315672,1518,1518,1518,1518,0
|
|
20240903,183800,67315672,1518,1518,1518,1518,0
|
|
20240903,183700,67315672,1518,1518,1518,1518,0
|
|
20240903,183600,67315672,1518,1518,1518,1518,0
|
|
20240903,183500,67315672,1518,1518,1518,1518,0
|
|
20240903,183400,67315672,1518,1518,1518,1518,0
|
|
20240903,183300,67315672,1518,1518,1518,1518,0
|
|
20240903,183200,67315672,1518,1518,1518,1518,0
|
|
20240903,183100,67315672,1518,1518,1518,1518,0
|
|
20240903,183000,67315672,1518,1518,1518,1518,0
|
|
20240903,182900,67315672,1518,1518,1518,1518,0
|
|
20240903,182800,67315672,1518,1518,1518,1518,0
|
|
20240903,182700,67315672,1518,1518,1518,1518,0
|
|
20240903,182600,67315672,1518,1518,1518,1518,0
|
|
20240903,182500,67315672,1518,1518,1518,1518,0
|
|
20240903,182400,67315672,1518,1518,1518,1518,0
|
|
20240903,182300,67315672,1518,1518,1518,1518,0
|
|
20240903,182200,67315672,1518,1518,1518,1518,0
|
|
20240903,182100,67315672,1518,1518,1518,1518,0
|
|
20240903,182000,67315672,1518,1518,1518,1518,0
|
|
20240903,181900,67315672,1518,1518,1518,1518,0
|
|
20240903,181800,67315672,1518,1518,1518,1518,0
|
|
20240903,181700,67315672,1518,1518,1518,1518,0
|
|
20240903,181600,67315672,1518,1518,1518,1518,0
|
|
20240903,181500,67315672,1518,1518,1518,1518,0
|
|
20240903,181400,67315672,1518,1518,1518,1518,0
|
|
20240903,181300,67315672,1518,1518,1518,1518,0
|
|
20240903,181200,67315672,1518,1518,1518,1518,0
|
|
20240903,181100,67315672,1518,1518,1518,1518,0
|
|
20240903,181000,67315672,1518,1518,1518,1518,104
|
|
20240903,180900,67315672,1518,1518,1518,1518,0
|
|
20240903,180800,67315672,1518,1518,1518,1518,0
|
|
20240903,180700,67315672,1518,1518,1518,1518,0
|
|
20240903,180600,67315672,1518,1518,1518,1518,0
|
|
20240903,180500,67315672,1518,1518,1518,1518,0
|
|
20240903,180400,67315672,1518,1518,1518,1518,0
|
|
20240903,180300,67315672,1518,1518,1518,1518,0
|
|
20240903,180200,67315672,1518,1518,1518,1518,0
|
|
20240903,180100,67315672,1518,1518,1518,1518,0
|
|
20240903,180000,67315672,1518,1518,1518,1518,0
|
|
20240903,175900,67315672,1518,1518,1518,1518,0
|
|
20240903,175800,67315672,1518,1518,1518,1518,0
|
|
20240903,175700,67315672,1518,1518,1518,1518,0
|
|
20240903,175600,67315672,1518,1518,1518,1518,0
|
|
20240903,175500,67315672,1518,1518,1518,1518,0
|
|
20240903,175400,67315672,1518,1518,1518,1518,0
|
|
20240903,175300,67315672,1518,1518,1518,1518,0
|
|
20240903,175200,67315672,1518,1518,1518,1518,0
|
|
20240903,175100,67315672,1518,1518,1518,1518,0
|
|
20240903,175000,67315672,1518,1518,1518,1518,0
|
|
20240903,174900,67315672,1518,1518,1518,1518,0
|
|
20240903,174800,67315672,1518,1518,1518,1518,0
|
|
20240903,174700,67315672,1518,1518,1518,1518,0
|
|
20240903,174600,67315672,1518,1518,1518,1518,0
|
|
20240903,174500,67315672,1518,1518,1518,1518,0
|
|
20240903,174400,67315672,1518,1518,1518,1518,0
|
|
20240903,174300,67315672,1518,1518,1518,1518,0
|
|
20240903,174200,67315672,1518,1518,1518,1518,0
|
|
20240903,174100,67315672,1518,1518,1518,1518,0
|
|
20240903,174000,67315672,1518,1518,1518,1518,104
|
|
20240903,173900,67315672,1518,1518,1518,1518,0
|
|
20240903,173800,67315672,1518,1518,1518,1518,0
|
|
20240903,173700,67315672,1518,1518,1518,1518,0
|
|
20240903,173600,67315672,1518,1518,1518,1518,0
|
|
20240903,173500,67315672,1518,1518,1518,1518,0
|
|
20240903,173400,67315672,1518,1518,1518,1518,0
|
|
20240903,173300,67315672,1518,1518,1518,1518,0
|
|
20240903,173200,67315672,1518,1518,1518,1518,0
|
|
20240903,173100,67315672,1518,1518,1518,1518,0
|
|
20240903,173000,67315672,1518,1518,1518,1518,0
|
|
20240903,172900,67315672,1518,1518,1518,1518,0
|
|
20240903,172800,67315672,1518,1518,1518,1518,0
|
|
20240903,172700,67315672,1518,1518,1518,1518,0
|
|
20240903,172600,67315672,1518,1518,1518,1518,0
|
|
20240903,172500,67315672,1518,1518,1518,1518,0
|
|
20240903,172400,67315672,1518,1518,1518,1518,0
|
|
20240903,172300,67315672,1518,1518,1518,1518,0
|
|
20240903,172200,67315672,1518,1518,1518,1518,0
|
|
20240903,172100,67315672,1518,1518,1518,1518,0
|
|
20240903,172000,67315672,1518,1518,1518,1518,0
|
|
20240903,171900,67315672,1518,1518,1518,1518,0
|
|
20240903,171800,67315672,1518,1518,1518,1518,0
|
|
20240903,171700,67315672,1518,1518,1518,1518,0
|
|
20240903,171600,67315672,1518,1518,1518,1518,0
|
|
20240903,171500,67315672,1518,1518,1518,1518,0
|
|
20240903,171400,67315672,1518,1518,1518,1518,0
|
|
20240903,171300,67315672,1518,1518,1518,1518,0
|
|
20240903,171200,67315672,1518,1518,1518,1518,0
|
|
20240903,171100,67315672,1518,1518,1518,1518,0
|
|
20240903,171000,67315672,1518,1518,1518,1518,104
|
|
20240903,170900,67315672,1518,1518,1518,1518,0
|
|
20240903,170800,67315672,1518,1518,1518,1518,0
|
|
20240903,170700,67315672,1518,1518,1518,1518,0
|
|
20240903,170600,67315672,1518,1518,1518,1518,0
|
|
20240903,170500,67315672,1518,1518,1518,1518,0
|
|
20240903,170400,67315672,1518,1518,1518,1518,0
|
|
20240903,170300,67315672,1518,1518,1518,1518,0
|
|
20240903,170200,67315672,1518,1518,1518,1518,0
|
|
20240903,170100,67315672,1518,1518,1518,1518,0
|
|
20240903,170000,67315672,1518,1518,1518,1518,0
|
|
20240903,165900,67315672,1518,1518,1518,1518,0
|
|
20240903,165800,67315672,1518,1518,1518,1518,0
|
|
20240903,165700,67315672,1518,1518,1518,1518,0
|
|
20240903,165600,67315672,1518,1518,1518,1518,0
|
|
20240903,165500,67315672,1518,1518,1518,1518,0
|
|
20240903,165400,67315672,1518,1518,1518,1518,0
|
|
20240903,165300,67315672,1518,1518,1518,1518,0
|
|
20240903,165200,67315672,1518,1518,1518,1518,0
|
|
20240903,165100,67315672,1518,1518,1518,1518,0
|
|
20240903,165000,67315672,1518,1518,1518,1518,0
|
|
20240903,164900,67315672,1518,1518,1518,1518,0
|
|
20240903,164800,67315672,1518,1518,1518,1518,0
|
|
20240903,164700,67315672,1518,1518,1518,1518,0
|
|
20240903,164600,67315672,1518,1518,1518,1518,0
|
|
20240903,164500,67315672,1518,1518,1518,1518,0
|
|
20240903,164400,67315672,1518,1518,1518,1518,0
|
|
20240903,164300,67315672,1518,1518,1518,1518,0
|
|
20240903,164200,67315672,1518,1518,1518,1518,0
|
|
20240903,164100,67315672,1518,1518,1518,1518,0
|
|
20240903,164000,67315672,1518,1518,1518,1518,104
|
|
20240903,163900,67315672,1518,1518,1518,1518,0
|
|
20240903,163800,67315672,1518,1518,1518,1518,0
|
|
20240903,163700,67315672,1518,1518,1518,1518,0
|
|
20240903,163600,67315672,1518,1518,1518,1518,0
|
|
20240903,163500,67315672,1518,1518,1518,1518,0
|
|
20240903,163400,67315672,1518,1518,1518,1518,0
|
|
20240903,163300,67315672,1518,1518,1518,1518,0
|
|
20240903,163200,67315672,1518,1518,1518,1518,0
|
|
20240903,163100,67315672,1518,1518,1518,1518,0
|
|
20240903,163000,67315672,1518,1518,1518,1518,0
|
|
20240903,162900,67315672,1518,1518,1518,1518,0
|
|
20240903,162800,67315672,1518,1518,1518,1518,0
|
|
20240903,162700,67315672,1518,1518,1518,1518,0
|
|
20240903,162600,67315672,1518,1518,1518,1518,0
|
|
20240903,162500,67315672,1518,1518,1518,1518,0
|
|
20240903,162400,67315672,1518,1518,1518,1518,0
|
|
20240903,162300,67315672,1518,1518,1518,1518,0
|
|
20240903,162200,67315672,1518,1518,1518,1518,0
|
|
20240903,162100,67315672,1518,1518,1518,1518,0
|
|
20240903,162000,67315672,1518,1518,1518,1518,0
|
|
20240903,161900,67315672,1518,1518,1518,1518,0
|
|
20240903,161800,67315672,1518,1518,1518,1518,0
|
|
20240903,161700,67315672,1518,1518,1518,1518,0
|
|
20240903,161600,67315672,1518,1518,1518,1518,0
|
|
20240903,161500,67315672,1518,1518,1518,1518,0
|
|
20240903,161400,67315672,1518,1518,1518,1518,0
|
|
20240903,161300,67315672,1518,1518,1518,1518,0
|
|
20240903,161200,67315672,1518,1518,1518,1518,0
|
|
20240903,161100,67315672,1518,1518,1518,1518,0
|
|
20240903,161000,67315672,1518,1518,1518,1518,104
|
|
20240903,160900,67315672,1518,1518,1518,1518,0
|
|
20240903,160800,67315672,1518,1518,1518,1518,0
|
|
20240903,160700,67315672,1518,1518,1518,1518,0
|
|
20240903,160600,67315672,1518,1518,1518,1518,0
|
|
20240903,160500,67315672,1518,1518,1518,1518,0
|
|
20240903,160400,67315672,1518,1518,1518,1518,0
|
|
20240903,160300,67315672,1518,1518,1518,1518,0
|
|
20240903,160200,67315672,1518,1518,1518,1518,0
|
|
20240903,160100,67315672,1518,1518,1518,1518,0
|
|
20240903,160000,67315672,1518,1518,1518,1518,0
|
|
20240903,155900,67315672,1518,1518,1518,1518,0
|
|
20240903,155800,67315672,1518,1518,1518,1518,0
|
|
20240903,155700,67315672,1518,1518,1518,1518,0
|
|
20240903,155600,67315672,1518,1518,1518,1518,0
|
|
20240903,155500,67315672,1518,1518,1518,1518,0
|
|
20240903,155400,67315672,1518,1518,1518,1518,0
|
|
20240903,155300,67315672,1518,1518,1518,1518,0
|
|
20240903,155200,67315672,1518,1518,1518,1518,0
|
|
20240903,155100,67315672,1518,1518,1518,1518,0
|
|
20240903,155000,67315672,1518,1518,1518,1518,0
|
|
20240903,154900,67315672,1518,1518,1518,1518,0
|
|
20240903,154800,67315672,1518,1518,1518,1518,0
|
|
20240903,154700,67315672,1518,1518,1518,1518,0
|
|
20240903,154600,67315672,1518,1518,1518,1518,0
|
|
20240903,154500,67315672,1518,1518,1518,1518,0
|
|
20240903,154400,67315672,1518,1518,1518,1518,0
|
|
20240903,154300,67315672,1518,1518,1518,1518,0
|
|
20240903,154200,67315672,1518,1518,1518,1518,0
|
|
20240903,154100,67315672,1518,1518,1518,1518,0
|
|
20240903,154000,67315672,1518,1518,1518,1518,104
|
|
20240903,153900,67315672,1518,1518,1518,1518,0
|
|
20240903,153800,67315672,1518,1518,1518,1518,0
|
|
20240903,153700,67315672,1518,1518,1518,1518,0
|
|
20240903,153600,67315672,1518,1518,1518,1518,0
|
|
20240903,153500,67315672,1518,1518,1518,1518,0
|
|
20240903,153400,67315672,1518,1518,1518,1518,0
|
|
20240903,153300,67315672,1518,1518,1518,1518,0
|
|
20240903,153200,67315672,1518,1518,1518,1518,0
|
|
20240903,153100,67315672,1518,1518,1518,1518,0
|
|
20240903,153000,67315672,1518,1518,1518,1518,104
|
|
20240903,152900,67157800,1519,1519,1519,1519,0
|
|
20240903,152800,67157800,1519,1519,1519,1519,0
|
|
20240903,152700,67157800,1519,1519,1519,1519,0
|
|
20240903,152600,67157800,1519,1519,1519,1519,0
|
|
20240903,152500,67157800,1519,1519,1519,1519,0
|
|
20240903,152400,67157800,1519,1519,1519,1519,0
|
|
20240903,152300,67157800,1519,1519,1519,1519,0
|
|
20240903,152200,67157800,1519,1519,1519,1519,0
|
|
20240903,152100,67157800,1519,1519,1519,1519,0
|
|
20240903,152000,67157800,1519,1519,1519,1519,0
|
|
20240903,151900,67157800,1519,1518,1519,1518,300
|
|
20240903,151800,66702332,1509,1518,1518,1509,10
|
|
20240903,151700,66687161,1518,1518,1518,1518,33
|
|
20240903,151600,66637067,1510,1517,1517,1510,47
|
|
20240903,151500,66566090,1517,1517,1517,1517,0
|
|
20240903,151400,66566090,1517,1517,1517,1517,0
|
|
20240903,151300,66566090,1517,1517,1517,1517,0
|
|
20240903,151200,66566090,1517,1517,1517,1517,26
|
|
20240903,151100,66526648,1517,1517,1517,1517,0
|
|
20240903,151000,66526648,1517,1517,1517,1517,0
|
|
20240903,150900,66526648,1517,1517,1517,1517,0
|
|
20240903,150800,66526648,1517,1512,1517,1512,592
|
|
20240903,150700,65629770,1512,1512,1512,1512,0
|
|
20240903,150600,65629770,1512,1512,1512,1512,0
|
|
20240903,150500,65629770,1512,1512,1512,1512,39
|
|
20240903,150400,65570802,1511,1511,1511,1511,0
|
|
20240903,150300,65570802,1511,1511,1511,1511,0
|
|
20240903,150200,65570802,1511,1511,1511,1511,205
|
|
20240903,150100,65261047,1512,1512,1512,1512,0
|
|
20240903,150000,65261047,1512,1512,1512,1512,0
|
|
20240903,145900,65261047,1512,1512,1512,1512,0
|
|
20240903,145800,65261047,1512,1512,1512,1512,202
|
|
20240903,145700,64955623,1516,1516,1516,1516,0
|
|
20240903,145600,64955623,1516,1516,1516,1516,0
|
|
20240903,145500,64955623,1516,1512,1516,1512,102
|
|
20240903,145400,64801395,1516,1516,1516,1516,1
|
|
20240903,145300,64799879,1516,1516,1516,1516,198
|
|
20240903,145200,64499711,1517,1517,1517,1517,0
|
|
20240903,145100,64499711,1517,1517,1517,1517,0
|
|
20240903,145000,64499711,1517,1517,1517,1517,0
|
|
20240903,144900,64499711,1517,1517,1517,1517,0
|
|
20240903,144800,64499711,1517,1517,1517,1517,1
|
|
20240903,144700,64498194,1515,1512,1515,1512,33
|
|
20240903,144600,64448274,1513,1513,1513,1513,0
|
|
20240903,144500,64448274,1513,1513,1513,1513,785
|
|
20240903,144400,63260569,1513,1513,1513,1513,0
|
|
20240903,144300,63260569,1513,1513,1513,1513,991
|
|
20240903,144200,61761186,1511,1511,1511,1511,0
|
|
20240903,144100,61761186,1511,1511,1511,1511,454
|
|
20240903,144000,61075192,1510,1510,1510,1510,0
|
|
20240903,143900,61075192,1510,1510,1510,1510,22
|
|
20240903,143800,61041972,1511,1511,1511,1511,0
|
|
20240903,143700,61041972,1511,1511,1511,1511,0
|
|
20240903,143600,61041972,1511,1511,1511,1511,0
|
|
20240903,143500,61041972,1511,1511,1511,1511,46
|
|
20240903,143400,60972466,1511,1511,1511,1511,21
|
|
20240903,143300,60940735,1511,1511,1511,1511,0
|
|
20240903,143200,60940735,1511,1511,1511,1511,0
|
|
20240903,143100,60940735,1511,1511,1511,1511,0
|
|
20240903,143000,60940735,1511,1511,1511,1511,0
|
|
20240903,142900,60940735,1511,1511,1511,1511,1
|
|
20240903,142800,60939224,1511,1511,1511,1511,519
|
|
20240903,142700,60155015,1513,1511,1513,1511,8
|
|
20240903,142600,60142921,1511,1511,1511,1511,74
|
|
20240903,142500,60031107,1511,1511,1511,1511,0
|
|
20240903,142400,60031107,1511,1511,1511,1511,28
|
|
20240903,142300,59988799,1511,1511,1511,1511,0
|
|
20240903,142200,59988799,1511,1511,1511,1511,1
|
|
20240903,142100,59987288,1509,1509,1509,1509,0
|
|
20240903,142000,59987288,1509,1509,1509,1509,0
|
|
20240903,141900,59987288,1509,1509,1509,1509,277
|
|
20240903,141800,59569295,1511,1511,1511,1511,0
|
|
20240903,141700,59569295,1511,1511,1511,1511,0
|
|
20240903,141600,59569295,1511,1511,1511,1511,0
|
|
20240903,141500,59569295,1511,1511,1511,1511,1
|
|
20240903,141400,59567784,1509,1509,1509,1509,30
|
|
20240903,141300,59522514,1509,1509,1509,1509,0
|
|
20240903,141200,59522514,1509,1509,1509,1509,70
|
|
20240903,141100,59416884,1509,1509,1509,1509,20
|
|
20240903,141000,59386704,1509,1509,1509,1509,0
|
|
20240903,140900,59386704,1509,1509,1509,1509,15
|
|
20240903,140800,59364069,1511,1511,1511,1511,0
|
|
20240903,140700,59364069,1511,1511,1511,1511,0
|
|
20240903,140600,59364069,1511,1511,1511,1511,0
|
|
20240903,140500,59364069,1511,1511,1511,1511,0
|
|
20240903,140400,59364069,1511,1511,1511,1511,0
|
|
20240903,140300,59364069,1511,1511,1511,1511,0
|
|
20240903,140200,59364069,1511,1511,1511,1511,0
|
|
20240903,140100,59364069,1511,1511,1511,1511,0
|
|
20240903,140000,59364069,1511,1511,1511,1511,0
|
|
20240903,135900,59364069,1511,1511,1511,1511,0
|
|
20240903,135800,59364069,1511,1511,1511,1511,0
|
|
20240903,135700,59364069,1511,1511,1511,1511,0
|
|
20240903,135600,59364069,1511,1511,1511,1511,0
|
|
20240903,135500,59364069,1511,1511,1511,1511,400
|
|
20240903,135400,58759669,1511,1511,1511,1511,0
|
|
20240903,135300,58759669,1511,1511,1511,1511,0
|
|
20240903,135200,58759669,1511,1511,1511,1511,0
|
|
20240903,135100,58759669,1511,1511,1511,1511,87
|
|
20240903,135000,58628212,1511,1511,1511,1511,19
|
|
20240903,134900,58599503,1510,1510,1510,1510,600
|
|
20240903,134800,57693503,1509,1509,1509,1509,0
|
|
20240903,134700,57693503,1509,1509,1509,1509,0
|
|
20240903,134600,57693503,1509,1509,1509,1509,50
|
|
20240903,134500,57618053,1509,1509,1509,1509,44
|
|
20240903,134400,57551657,1503,1503,1503,1503,0
|
|
20240903,134300,57551657,1503,1503,1503,1503,0
|
|
20240903,134200,57551657,1503,1503,1503,1503,10
|
|
20240903,134100,57536627,1510,1510,1510,1510,0
|
|
20240903,134000,57536627,1510,1510,1510,1510,0
|
|
20240903,133900,57536627,1510,1510,1510,1510,0
|
|
20240903,133800,57536627,1510,1510,1510,1510,0
|
|
20240903,133700,57536627,1510,1510,1510,1510,0
|
|
20240903,133600,57536627,1510,1510,1510,1510,0
|
|
20240903,133500,57536627,1510,1510,1510,1510,0
|
|
20240903,133400,57536627,1510,1510,1510,1510,0
|
|
20240903,133300,57536627,1510,1510,1510,1510,0
|
|
20240903,133200,57536627,1510,1510,1510,1510,0
|
|
20240903,133100,57536627,1510,1510,1510,1510,0
|
|
20240903,133000,57536627,1510,1510,1510,1510,0
|
|
20240903,132900,57536627,1510,1510,1510,1510,0
|
|
20240903,132800,57536627,1510,1510,1510,1510,0
|
|
20240903,132700,57536627,1510,1510,1510,1510,0
|
|
20240903,132600,57536627,1510,1510,1510,1510,0
|
|
20240903,132500,57536627,1510,1510,1510,1510,0
|
|
20240903,132400,57536627,1510,1510,1510,1510,0
|
|
20240903,132300,57536627,1510,1510,1510,1510,2
|
|
20240903,132200,57533607,1511,1511,1511,1511,0
|
|
20240903,132100,57533607,1511,1511,1511,1511,0
|
|
20240903,132000,57533607,1511,1511,1511,1511,0
|
|
20240903,131900,57533607,1511,1511,1511,1511,9
|
|
20240903,131800,57520008,1511,1511,1511,1511,0
|
|
20240903,131700,57520008,1511,1511,1511,1511,0
|
|
20240903,131600,57520008,1511,1511,1511,1511,0
|
|
20240903,131500,57520008,1511,1511,1511,1511,1
|
|
20240903,131400,57518497,1501,1501,1501,1501,0
|
|
20240903,131300,57518497,1501,1501,1501,1501,0
|
|
20240903,131200,57518497,1501,1501,1501,1501,29
|
|
20240903,131100,57474968,1511,1511,1511,1511,0
|
|
20240903,131000,57474968,1511,1511,1511,1511,0
|
|
20240903,130900,57474968,1511,1511,1511,1511,0
|
|
20240903,130800,57474968,1511,1511,1511,1511,0
|
|
20240903,130700,57474968,1511,1511,1511,1511,0
|
|
20240903,130600,57474968,1511,1511,1511,1511,0
|
|
20240903,130500,57474968,1511,1511,1511,1511,0
|
|
20240903,130400,57474968,1511,1511,1511,1511,0
|
|
20240903,130300,57474968,1511,1511,1511,1511,0
|
|
20240903,130200,57474968,1511,1511,1511,1511,0
|
|
20240903,130100,57474968,1511,1511,1511,1511,0
|
|
20240903,130000,57474968,1511,1511,1511,1511,0
|
|
20240903,125900,57474968,1511,1511,1511,1511,0
|
|
20240903,125800,57474968,1511,1511,1511,1511,0
|
|
20240903,125700,57474968,1511,1511,1511,1511,1
|
|
20240903,125600,57473457,1511,1511,1511,1511,0
|
|
20240903,125500,57473457,1511,1511,1511,1511,1
|
|
20240903,125400,57471946,1500,1500,1500,1500,0
|
|
20240903,125300,57471946,1500,1500,1500,1500,0
|
|
20240903,125200,57471946,1500,1500,1500,1500,154
|
|
20240903,125100,57240946,1509,1509,1509,1509,1
|
|
20240903,125000,57239437,1509,1509,1509,1509,0
|
|
20240903,124900,57239437,1509,1509,1509,1509,0
|
|
20240903,124800,57239437,1509,1509,1509,1509,0
|
|
20240903,124700,57239437,1509,1509,1509,1509,500
|
|
20240903,124600,56484937,1509,1509,1509,1509,0
|
|
20240903,124500,56484937,1509,1509,1509,1509,0
|
|
20240903,124400,56484937,1509,1509,1509,1509,0
|
|
20240903,124300,56484937,1509,1509,1509,1509,0
|
|
20240903,124200,56484937,1509,1509,1509,1509,1
|
|
20240903,124100,56483428,1500,1509,1509,1500,2
|
|
20240903,124000,56480419,1509,1509,1509,1509,0
|
|
20240903,123900,56480419,1509,1509,1509,1509,0
|
|
20240903,123800,56480419,1509,1509,1509,1509,0
|
|
20240903,123700,56480419,1509,1509,1509,1509,0
|
|
20240903,123600,56480419,1509,1509,1509,1509,0
|
|
20240903,123500,56480419,1509,1509,1509,1509,0
|
|
20240903,123400,56480419,1509,1507,1509,1507,696
|
|
20240903,123300,55430907,1499,1499,1499,1499,0
|
|
20240903,123200,55430907,1499,1499,1499,1499,0
|
|
20240903,123100,55430907,1499,1499,1499,1499,0
|
|
20240903,123000,55430907,1499,1499,1499,1499,20
|
|
20240903,122900,55400927,1509,1509,1509,1509,0
|
|
20240903,122800,55400927,1509,1509,1509,1509,0
|
|
20240903,122700,55400927,1509,1509,1509,1509,0
|
|
20240903,122600,55400927,1509,1509,1509,1509,0
|
|
20240903,122500,55400927,1509,1509,1509,1509,0
|
|
20240903,122400,55400927,1509,1509,1509,1509,0
|
|
20240903,122300,55400927,1509,1509,1509,1509,0
|
|
20240903,122200,55400927,1509,1509,1509,1509,0
|
|
20240903,122100,55400927,1509,1509,1509,1509,0
|
|
20240903,122000,55400927,1509,1509,1509,1509,0
|
|
20240903,121900,55400927,1509,1509,1509,1509,0
|
|
20240903,121800,55400927,1509,1509,1509,1509,0
|
|
20240903,121700,55400927,1509,1509,1509,1509,1
|
|
20240903,121600,55399418,1497,1497,1497,1497,0
|
|
20240903,121500,55399418,1497,1497,1497,1497,0
|
|
20240903,121400,55399418,1497,1497,1497,1497,1
|
|
20240903,121300,55397921,1497,1497,1497,1497,22
|
|
20240903,121200,55364987,1497,1497,1497,1497,0
|
|
20240903,121100,55364987,1497,1497,1497,1497,0
|
|
20240903,121000,55364987,1497,1498,1498,1497,200
|
|
20240903,120900,55065585,1511,1511,1511,1511,0
|
|
20240903,120800,55065585,1511,1511,1511,1511,0
|
|
20240903,120700,55065585,1511,1511,1511,1511,0
|
|
20240903,120600,55065585,1511,1511,1511,1511,0
|
|
20240903,120500,55065585,1511,1511,1511,1511,0
|
|
20240903,120400,55065585,1511,1511,1511,1511,50
|
|
20240903,120300,54990035,1513,1513,1513,1513,0
|
|
20240903,120200,54990035,1513,1513,1513,1513,0
|
|
20240903,120100,54990035,1513,1513,1513,1513,0
|
|
20240903,120000,54990035,1513,1513,1513,1513,0
|
|
20240903,115900,54990035,1513,1513,1513,1513,0
|
|
20240903,115800,54990035,1513,1513,1513,1513,0
|
|
20240903,115700,54990035,1513,1513,1513,1513,0
|
|
20240903,115600,54990035,1513,1513,1513,1513,0
|
|
20240903,115500,54990035,1513,1513,1513,1513,59
|
|
20240903,115400,54900768,1513,1513,1513,1513,0
|
|
20240903,115300,54900768,1513,1513,1513,1513,0
|
|
20240903,115200,54900768,1513,1513,1513,1513,0
|
|
20240903,115100,54900768,1513,1513,1513,1513,1
|
|
20240903,115000,54899255,1515,1514,1515,1514,100
|
|
20240903,114900,54747779,1515,1515,1515,1515,100
|
|
20240903,114800,54596279,1517,1517,1517,1517,0
|
|
20240903,114700,54596279,1517,1517,1517,1517,0
|
|
20240903,114600,54596279,1517,1517,1517,1517,1
|
|
20240903,114500,54594762,1487,1487,1487,1487,0
|
|
20240903,114400,54594762,1487,1487,1487,1487,0
|
|
20240903,114300,54594762,1487,1487,1487,1487,0
|
|
20240903,114200,54594762,1487,1487,1487,1487,0
|
|
20240903,114100,54594762,1487,1487,1487,1487,0
|
|
20240903,114000,54594762,1487,1487,1487,1487,0
|
|
20240903,113900,54594762,1487,1509,1509,1487,4458
|
|
20240903,113800,47913056,1509,1509,1509,1509,0
|
|
20240903,113700,47913056,1509,1509,1509,1509,6
|
|
20240903,113600,47904002,1519,1519,1519,1519,0
|
|
20240903,113500,47904002,1519,1519,1519,1519,0
|
|
20240903,113400,47904002,1519,1519,1519,1519,10
|
|
20240903,113300,47888812,1519,1519,1519,1519,0
|
|
20240903,113200,47888812,1519,1519,1519,1519,0
|
|
20240903,113100,47888812,1519,1519,1519,1519,0
|
|
20240903,113000,47888812,1519,1519,1519,1519,0
|
|
20240903,112900,47888812,1519,1519,1519,1519,0
|
|
20240903,112800,47888812,1519,1519,1519,1519,0
|
|
20240903,112700,47888812,1519,1519,1519,1519,0
|
|
20240903,112600,47888812,1519,1519,1519,1519,0
|
|
20240903,112500,47888812,1519,1519,1519,1519,0
|
|
20240903,112400,47888812,1519,1519,1519,1519,0
|
|
20240903,112300,47888812,1519,1519,1519,1519,0
|
|
20240903,112200,47888812,1519,1519,1519,1519,0
|
|
20240903,112100,47888812,1519,1519,1519,1519,0
|
|
20240903,112000,47888812,1519,1519,1519,1519,0
|
|
20240903,111900,47888812,1519,1519,1519,1519,0
|
|
20240903,111800,47888812,1519,1519,1519,1519,0
|
|
20240903,111700,47888812,1519,1519,1519,1519,0
|
|
20240903,111600,47888812,1519,1519,1519,1519,0
|
|
20240903,111500,47888812,1519,1519,1519,1519,761
|
|
20240903,111400,46732853,1519,1519,1519,1519,0
|
|
20240903,111300,46732853,1519,1519,1519,1519,0
|
|
20240903,111200,46732853,1519,1519,1519,1519,0
|
|
20240903,111100,46732853,1519,1519,1519,1519,0
|
|
20240903,111000,46732853,1519,1519,1519,1519,0
|
|
20240903,110900,46732853,1519,1519,1519,1519,0
|
|
20240903,110800,46732853,1519,1519,1519,1519,0
|
|
20240903,110700,46732853,1519,1519,1519,1519,0
|
|
20240903,110600,46732853,1519,1519,1519,1519,0
|
|
20240903,110500,46732853,1519,1519,1519,1519,0
|
|
20240903,110400,46732853,1519,1519,1519,1519,0
|
|
20240903,110300,46732853,1519,1519,1519,1519,0
|
|
20240903,110200,46732853,1519,1519,1519,1519,0
|
|
20240903,110100,46732853,1519,1519,1519,1519,0
|
|
20240903,110000,46732853,1519,1518,1519,1518,2001
|
|
20240903,105900,43695334,1518,1518,1518,1518,411
|
|
20240903,105800,43071436,1518,1518,1518,1518,600
|
|
20240903,105700,42160636,1519,1519,1519,1519,0
|
|
20240903,105600,42160636,1519,1519,1519,1519,0
|
|
20240903,105500,42160636,1519,1519,1519,1519,0
|
|
20240903,105400,42160636,1519,1519,1519,1519,0
|
|
20240903,105300,42160636,1519,1519,1519,1519,0
|
|
20240903,105200,42160636,1519,1519,1519,1519,0
|
|
20240903,105100,42160636,1519,1519,1519,1519,0
|
|
20240903,105000,42160636,1519,1519,1519,1519,0
|
|
20240903,104900,42160636,1519,1519,1519,1519,0
|
|
20240903,104800,42160636,1519,1519,1519,1519,0
|
|
20240903,104700,42160636,1519,1519,1519,1519,0
|
|
20240903,104600,42160636,1519,1518,1519,1518,53
|
|
20240903,104500,42080143,1519,1519,1519,1519,0
|
|
20240903,104400,42080143,1519,1519,1519,1519,0
|
|
20240903,104300,42080143,1519,1519,1519,1519,0
|
|
20240903,104200,42080143,1519,1519,1519,1519,0
|
|
20240903,104100,42080143,1519,1519,1519,1519,0
|
|
20240903,104000,42080143,1519,1519,1519,1519,0
|
|
20240903,103900,42080143,1519,1519,1519,1519,0
|
|
20240903,103800,42080143,1519,1519,1519,1519,1
|
|
20240903,103700,42078624,1513,1513,1513,1513,0
|
|
20240903,103600,42078624,1513,1513,1513,1513,0
|
|
20240903,103500,42078624,1513,1513,1513,1513,0
|
|
20240903,103400,42078624,1513,1513,1513,1513,0
|
|
20240903,103300,42078624,1513,1513,1513,1513,0
|
|
20240903,103200,42078624,1513,1508,1513,1508,825
|
|
20240903,103100,40830404,1506,1506,1506,1506,0
|
|
20240903,103000,40830404,1506,1506,1506,1506,1
|
|
20240903,102900,40828898,1506,1506,1506,1506,90
|
|
20240903,102800,40693358,1506,1506,1506,1506,0
|
|
20240903,102700,40693358,1506,1506,1506,1506,0
|
|
20240903,102600,40693358,1506,1506,1506,1506,0
|
|
20240903,102500,40693358,1506,1506,1506,1506,9
|
|
20240903,102400,40679804,1506,1506,1506,1506,0
|
|
20240903,102300,40679804,1506,1500,1506,1500,491
|
|
20240903,102200,39943298,1499,1499,1499,1499,0
|
|
20240903,102100,39943298,1499,1499,1499,1499,0
|
|
20240903,102000,39943298,1499,1499,1499,1499,0
|
|
20240903,101900,39943298,1499,1499,1499,1499,273
|
|
20240903,101800,39534071,1499,1499,1499,1499,461
|
|
20240903,101700,38843032,1499,1499,1499,1499,0
|
|
20240903,101600,38843032,1499,1499,1499,1499,26
|
|
20240903,101500,38804058,1499,1499,1499,1499,43
|
|
20240903,101400,38739601,1498,1498,1498,1498,0
|
|
20240903,101300,38739601,1498,1498,1498,1498,66
|
|
20240903,101200,38640733,1498,1498,1498,1498,0
|
|
20240903,101100,38640733,1498,1498,1498,1498,100
|
|
20240903,101000,38490933,1498,1498,1498,1498,0
|
|
20240903,100900,38490933,1498,1498,1498,1498,13
|
|
20240903,100800,38471459,1498,1490,1498,1487,1005
|
|
20240903,100700,36976181,1495,1495,1495,1495,0
|
|
20240903,100600,36976181,1495,1495,1495,1495,0
|
|
20240903,100500,36976181,1495,1495,1495,1495,547
|
|
20240903,100400,36158416,1495,1495,1495,1495,0
|
|
20240903,100300,36158416,1495,1495,1495,1495,1
|
|
20240903,100200,36156921,1488,1494,1494,1488,1508
|
|
20240903,100100,33909757,1496,1500,1500,1496,359
|
|
20240903,100000,33372653,1506,1506,1506,1506,0
|
|
20240903,095900,33372653,1506,1506,1506,1506,1
|
|
20240903,095800,33371147,1507,1507,1507,1507,0
|
|
20240903,095700,33371147,1507,1507,1507,1507,0
|
|
20240903,095600,33371147,1507,1507,1507,1507,1
|
|
20240903,095500,33369640,1495,1495,1495,1495,0
|
|
20240903,095400,33369640,1495,1495,1495,1495,0
|
|
20240903,095300,33369640,1495,1495,1495,1495,0
|
|
20240903,095200,33369640,1495,1495,1495,1495,0
|
|
20240903,095100,33369640,1495,1495,1495,1495,0
|
|
20240903,095000,33369640,1495,1500,1500,1495,1456
|
|
20240903,094900,31190650,1507,1507,1507,1507,0
|
|
20240903,094800,31190650,1507,1507,1507,1507,0
|
|
20240903,094700,31190650,1507,1507,1507,1507,0
|
|
20240903,094600,31190650,1507,1507,1507,1507,121
|
|
20240903,094500,31008303,1507,1499,1507,1499,801
|
|
20240903,094400,29807596,1508,1508,1508,1508,1
|
|
20240903,094300,29806088,1500,1509,1509,1500,1010
|
|
20240903,094200,28289840,1509,1509,1509,1509,0
|
|
20240903,094100,28289840,1509,1509,1509,1509,0
|
|
20240903,094000,28289840,1509,1509,1509,1509,155
|
|
20240903,093900,28055945,1509,1509,1509,1509,0
|
|
20240903,093800,28055945,1509,1509,1509,1509,1
|
|
20240903,093700,28054436,1500,1500,1500,1500,0
|
|
20240903,093600,28054436,1500,1500,1500,1500,0
|
|
20240903,093500,28054436,1500,1500,1500,1500,2000
|
|
20240903,093400,25054436,1500,1500,1500,1500,0
|
|
20240903,093300,25054436,1500,1500,1500,1500,0
|
|
20240903,093200,25054436,1500,1502,1502,1500,398
|
|
20240903,093100,24456840,1502,1502,1502,1502,0
|
|
20240903,093000,24456840,1502,1502,1502,1502,0
|
|
20240903,092900,24456840,1502,1502,1502,1502,0
|
|
20240903,092800,24456840,1502,1505,1505,1502,579
|
|
20240903,092700,23586745,1505,1505,1505,1505,100
|
|
20240903,092600,23436245,1505,1505,1505,1505,0
|
|
20240903,092500,23436245,1505,1505,1505,1505,50
|
|
20240903,092400,23360995,1501,1501,1501,1501,0
|
|
20240903,092300,23360995,1501,1501,1501,1501,0
|
|
20240903,092200,23360995,1501,1501,1501,1501,0
|
|
20240903,092100,23360995,1501,1501,1501,1501,0
|
|
20240903,092000,23360995,1501,1501,1501,1501,0
|
|
20240903,091900,23360995,1501,1500,1501,1500,107
|
|
20240903,091800,23200395,1500,1500,1500,1500,400
|
|
20240903,091700,22600395,1514,1514,1514,1514,10
|
|
20240903,091600,22585255,1485,1485,1485,1485,0
|
|
20240903,091500,22585255,1485,1519,1519,1485,3002
|
|
20240903,091400,18102450,1519,1513,1520,1513,89
|
|
20240903,091300,17967311,1513,1506,1513,1506,699
|
|
20240903,091200,16912608,1505,1508,1508,1486,2131
|
|
20240903,091100,13719495,1512,1515,1515,1512,451
|
|
20240903,091000,13036983,1515,1534,1534,1515,373
|
|
20240903,090900,12470555,1525,1533,1533,1525,7353
|
|
20240903,090800,1225513,1534,1534,1534,1534,120
|
|
20240903,090700,1041433,1534,1534,1534,1534,28
|
|
20240903,090600,998481,1544,1544,1544,1544,0
|
|
20240903,090500,998481,1544,1544,1544,1544,139
|
|
20240903,090400,783865,1530,1530,1530,1530,0
|
|
20240903,090300,783865,1530,1530,1530,1530,0
|
|
20240903,090200,783865,1530,1530,1530,1530,0
|
|
20240903,090100,783865,1530,1530,1530,1530,0
|
|
20240903,090000,783865,1530,1545,1545,1530,509
|