643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194000,72167659,1467,1467,1467,1467,23
|
|
20240904,193900,72167659,1467,1467,1467,1467,0
|
|
20240904,193800,72167659,1467,1467,1467,1467,0
|
|
20240904,193700,72167659,1467,1467,1467,1467,0
|
|
20240904,193600,72167659,1467,1467,1467,1467,0
|
|
20240904,193500,72167659,1467,1467,1467,1467,0
|
|
20240904,193400,72167659,1467,1467,1467,1467,0
|
|
20240904,193300,72167659,1467,1467,1467,1467,0
|
|
20240904,193200,72167659,1467,1467,1467,1467,0
|
|
20240904,193100,72167659,1467,1467,1467,1467,0
|
|
20240904,193000,72167659,1467,1467,1467,1467,0
|
|
20240904,192900,72167659,1467,1467,1467,1467,0
|
|
20240904,192800,72167659,1467,1467,1467,1467,0
|
|
20240904,192700,72167659,1467,1467,1467,1467,0
|
|
20240904,192600,72167659,1467,1467,1467,1467,0
|
|
20240904,192500,72167659,1467,1467,1467,1467,0
|
|
20240904,192400,72167659,1467,1467,1467,1467,0
|
|
20240904,192300,72167659,1467,1467,1467,1467,0
|
|
20240904,192200,72167659,1467,1467,1467,1467,0
|
|
20240904,192100,72167659,1467,1467,1467,1467,0
|
|
20240904,192000,72167659,1467,1467,1467,1467,0
|
|
20240904,191900,72167659,1467,1467,1467,1467,0
|
|
20240904,191800,72167659,1467,1467,1467,1467,0
|
|
20240904,191700,72167659,1467,1467,1467,1467,0
|
|
20240904,191600,72167659,1467,1467,1467,1467,0
|
|
20240904,191500,72167659,1467,1467,1467,1467,0
|
|
20240904,191400,72167659,1467,1467,1467,1467,0
|
|
20240904,191300,72167659,1467,1467,1467,1467,0
|
|
20240904,191200,72167659,1467,1467,1467,1467,0
|
|
20240904,191100,72167659,1467,1467,1467,1467,0
|
|
20240904,191000,72167659,1467,1467,1467,1467,23
|
|
20240904,190900,72167659,1467,1467,1467,1467,0
|
|
20240904,190800,72167659,1467,1467,1467,1467,0
|
|
20240904,190700,72167659,1467,1467,1467,1467,0
|
|
20240904,190600,72167659,1467,1467,1467,1467,0
|
|
20240904,190500,72167659,1467,1467,1467,1467,0
|
|
20240904,190400,72167659,1467,1467,1467,1467,0
|
|
20240904,190300,72167659,1467,1467,1467,1467,0
|
|
20240904,190200,72167659,1467,1467,1467,1467,0
|
|
20240904,190100,72167659,1467,1467,1467,1467,0
|
|
20240904,190000,72167659,1467,1467,1467,1467,0
|
|
20240904,185900,72167659,1467,1467,1467,1467,0
|
|
20240904,185800,72167659,1467,1467,1467,1467,0
|
|
20240904,185700,72167659,1467,1467,1467,1467,0
|
|
20240904,185600,72167659,1467,1467,1467,1467,0
|
|
20240904,185500,72167659,1467,1467,1467,1467,0
|
|
20240904,185400,72167659,1467,1467,1467,1467,0
|
|
20240904,185300,72167659,1467,1467,1467,1467,0
|
|
20240904,185200,72167659,1467,1467,1467,1467,0
|
|
20240904,185100,72167659,1467,1467,1467,1467,0
|
|
20240904,185000,72167659,1467,1467,1467,1467,0
|
|
20240904,184900,72167659,1467,1467,1467,1467,0
|
|
20240904,184800,72167659,1467,1467,1467,1467,0
|
|
20240904,184700,72167659,1467,1467,1467,1467,0
|
|
20240904,184600,72167659,1467,1467,1467,1467,0
|
|
20240904,184500,72167659,1467,1467,1467,1467,0
|
|
20240904,184400,72167659,1467,1467,1467,1467,0
|
|
20240904,184300,72167659,1467,1467,1467,1467,0
|
|
20240904,184200,72167659,1467,1467,1467,1467,0
|
|
20240904,184100,72167659,1467,1467,1467,1467,0
|
|
20240904,184000,72167659,1467,1467,1467,1467,23
|
|
20240904,183900,72167659,1467,1467,1467,1467,0
|
|
20240904,183800,72167659,1467,1467,1467,1467,0
|
|
20240904,183700,72167659,1467,1467,1467,1467,0
|
|
20240904,183600,72167659,1467,1467,1467,1467,0
|
|
20240904,183500,72167659,1467,1467,1467,1467,0
|
|
20240904,183400,72167659,1467,1467,1467,1467,0
|
|
20240904,183300,72167659,1467,1467,1467,1467,0
|
|
20240904,183200,72167659,1467,1467,1467,1467,0
|
|
20240904,183100,72167659,1467,1467,1467,1467,0
|
|
20240904,183000,72167659,1467,1467,1467,1467,0
|
|
20240904,182900,72167659,1467,1467,1467,1467,0
|
|
20240904,182800,72167659,1467,1467,1467,1467,0
|
|
20240904,182700,72167659,1467,1467,1467,1467,0
|
|
20240904,182600,72167659,1467,1467,1467,1467,0
|
|
20240904,182500,72167659,1467,1467,1467,1467,0
|
|
20240904,182400,72167659,1467,1467,1467,1467,0
|
|
20240904,182300,72167659,1467,1467,1467,1467,0
|
|
20240904,182200,72167659,1467,1467,1467,1467,0
|
|
20240904,182100,72167659,1467,1467,1467,1467,0
|
|
20240904,182000,72167659,1467,1467,1467,1467,0
|
|
20240904,181900,72167659,1467,1467,1467,1467,0
|
|
20240904,181800,72167659,1467,1467,1467,1467,0
|
|
20240904,181700,72167659,1467,1467,1467,1467,0
|
|
20240904,181600,72167659,1467,1467,1467,1467,0
|
|
20240904,181500,72167659,1467,1467,1467,1467,0
|
|
20240904,181400,72167659,1467,1467,1467,1467,0
|
|
20240904,181300,72167659,1467,1467,1467,1467,0
|
|
20240904,181200,72167659,1467,1467,1467,1467,0
|
|
20240904,181100,72167659,1467,1467,1467,1467,0
|
|
20240904,181000,72167659,1467,1467,1467,1467,23
|
|
20240904,180900,72167659,1467,1467,1467,1467,0
|
|
20240904,180800,72167659,1467,1467,1467,1467,0
|
|
20240904,180700,72167659,1467,1467,1467,1467,0
|
|
20240904,180600,72167659,1467,1467,1467,1467,0
|
|
20240904,180500,72167659,1467,1467,1467,1467,0
|
|
20240904,180400,72167659,1467,1467,1467,1467,0
|
|
20240904,180300,72167659,1467,1467,1467,1467,0
|
|
20240904,180200,72167659,1467,1467,1467,1467,0
|
|
20240904,180100,72167659,1467,1467,1467,1467,0
|
|
20240904,180000,72167659,1467,1467,1467,1467,0
|
|
20240904,175900,72167659,1467,1467,1467,1467,0
|
|
20240904,175800,72167659,1467,1467,1467,1467,0
|
|
20240904,175700,72167659,1467,1467,1467,1467,0
|
|
20240904,175600,72167659,1467,1467,1467,1467,0
|
|
20240904,175500,72167659,1467,1467,1467,1467,0
|
|
20240904,175400,72167659,1467,1467,1467,1467,0
|
|
20240904,175300,72167659,1467,1467,1467,1467,0
|
|
20240904,175200,72167659,1467,1467,1467,1467,0
|
|
20240904,175100,72167659,1467,1467,1467,1467,0
|
|
20240904,175000,72167659,1467,1467,1467,1467,0
|
|
20240904,174900,72167659,1467,1467,1467,1467,0
|
|
20240904,174800,72167659,1467,1467,1467,1467,0
|
|
20240904,174700,72167659,1467,1467,1467,1467,0
|
|
20240904,174600,72167659,1467,1467,1467,1467,0
|
|
20240904,174500,72167659,1467,1467,1467,1467,0
|
|
20240904,174400,72167659,1467,1467,1467,1467,0
|
|
20240904,174300,72167659,1467,1467,1467,1467,0
|
|
20240904,174200,72167659,1467,1467,1467,1467,0
|
|
20240904,174100,72167659,1467,1467,1467,1467,0
|
|
20240904,174000,72167659,1467,1467,1467,1467,23
|
|
20240904,173900,72167659,1467,1467,1467,1467,0
|
|
20240904,173800,72167659,1467,1467,1467,1467,0
|
|
20240904,173700,72167659,1467,1467,1467,1467,0
|
|
20240904,173600,72167659,1467,1467,1467,1467,0
|
|
20240904,173500,72167659,1467,1467,1467,1467,0
|
|
20240904,173400,72167659,1467,1467,1467,1467,0
|
|
20240904,173300,72167659,1467,1467,1467,1467,0
|
|
20240904,173200,72167659,1467,1467,1467,1467,0
|
|
20240904,173100,72167659,1467,1467,1467,1467,0
|
|
20240904,173000,72167659,1467,1467,1467,1467,0
|
|
20240904,172900,72167659,1467,1467,1467,1467,0
|
|
20240904,172800,72167659,1467,1467,1467,1467,0
|
|
20240904,172700,72167659,1467,1467,1467,1467,0
|
|
20240904,172600,72167659,1467,1467,1467,1467,0
|
|
20240904,172500,72167659,1467,1467,1467,1467,0
|
|
20240904,172400,72167659,1467,1467,1467,1467,0
|
|
20240904,172300,72167659,1467,1467,1467,1467,0
|
|
20240904,172200,72167659,1467,1467,1467,1467,0
|
|
20240904,172100,72167659,1467,1467,1467,1467,0
|
|
20240904,172000,72167659,1467,1467,1467,1467,0
|
|
20240904,171900,72167659,1467,1467,1467,1467,0
|
|
20240904,171800,72167659,1467,1467,1467,1467,0
|
|
20240904,171700,72167659,1467,1467,1467,1467,0
|
|
20240904,171600,72167659,1467,1467,1467,1467,0
|
|
20240904,171500,72167659,1467,1467,1467,1467,0
|
|
20240904,171400,72167659,1467,1467,1467,1467,0
|
|
20240904,171300,72167659,1467,1467,1467,1467,0
|
|
20240904,171200,72167659,1467,1467,1467,1467,0
|
|
20240904,171100,72167659,1467,1467,1467,1467,0
|
|
20240904,171000,72167659,1467,1467,1467,1467,23
|
|
20240904,170900,72167659,1467,1467,1467,1467,0
|
|
20240904,170800,72167659,1467,1467,1467,1467,0
|
|
20240904,170700,72167659,1467,1467,1467,1467,0
|
|
20240904,170600,72167659,1467,1467,1467,1467,0
|
|
20240904,170500,72167659,1467,1467,1467,1467,0
|
|
20240904,170400,72167659,1467,1467,1467,1467,0
|
|
20240904,170300,72167659,1467,1467,1467,1467,0
|
|
20240904,170200,72167659,1467,1467,1467,1467,0
|
|
20240904,170100,72167659,1467,1467,1467,1467,0
|
|
20240904,170000,72167659,1467,1467,1467,1467,0
|
|
20240904,165900,72167659,1467,1467,1467,1467,0
|
|
20240904,165800,72167659,1467,1467,1467,1467,0
|
|
20240904,165700,72167659,1467,1467,1467,1467,0
|
|
20240904,165600,72167659,1467,1467,1467,1467,0
|
|
20240904,165500,72167659,1467,1467,1467,1467,0
|
|
20240904,165400,72167659,1467,1467,1467,1467,0
|
|
20240904,165300,72167659,1467,1467,1467,1467,0
|
|
20240904,165200,72167659,1467,1467,1467,1467,0
|
|
20240904,165100,72167659,1467,1467,1467,1467,0
|
|
20240904,165000,72167659,1467,1467,1467,1467,0
|
|
20240904,164900,72167659,1467,1467,1467,1467,0
|
|
20240904,164800,72167659,1467,1467,1467,1467,0
|
|
20240904,164700,72167659,1467,1467,1467,1467,0
|
|
20240904,164600,72167659,1467,1467,1467,1467,0
|
|
20240904,164500,72167659,1467,1467,1467,1467,0
|
|
20240904,164400,72167659,1467,1467,1467,1467,0
|
|
20240904,164300,72167659,1467,1467,1467,1467,0
|
|
20240904,164200,72167659,1467,1467,1467,1467,0
|
|
20240904,164100,72167659,1467,1467,1467,1467,0
|
|
20240904,164000,72167659,1467,1467,1467,1467,23
|
|
20240904,163900,72167659,1467,1467,1467,1467,0
|
|
20240904,163800,72167659,1467,1467,1467,1467,0
|
|
20240904,163700,72167659,1467,1467,1467,1467,0
|
|
20240904,163600,72167659,1467,1467,1467,1467,0
|
|
20240904,163500,72167659,1467,1467,1467,1467,0
|
|
20240904,163400,72167659,1467,1467,1467,1467,0
|
|
20240904,163300,72167659,1467,1467,1467,1467,0
|
|
20240904,163200,72167659,1467,1467,1467,1467,0
|
|
20240904,163100,72167659,1467,1467,1467,1467,0
|
|
20240904,163000,72167659,1467,1467,1467,1467,0
|
|
20240904,162900,72167659,1467,1467,1467,1467,0
|
|
20240904,162800,72167659,1467,1467,1467,1467,0
|
|
20240904,162700,72167659,1467,1467,1467,1467,0
|
|
20240904,162600,72167659,1467,1467,1467,1467,0
|
|
20240904,162500,72167659,1467,1467,1467,1467,0
|
|
20240904,162400,72167659,1467,1467,1467,1467,0
|
|
20240904,162300,72167659,1467,1467,1467,1467,0
|
|
20240904,162200,72167659,1467,1467,1467,1467,0
|
|
20240904,162100,72167659,1467,1467,1467,1467,0
|
|
20240904,162000,72167659,1467,1467,1467,1467,0
|
|
20240904,161900,72167659,1467,1467,1467,1467,0
|
|
20240904,161800,72167659,1467,1467,1467,1467,0
|
|
20240904,161700,72167659,1467,1467,1467,1467,0
|
|
20240904,161600,72167659,1467,1467,1467,1467,0
|
|
20240904,161500,72167659,1467,1467,1467,1467,0
|
|
20240904,161400,72167659,1467,1467,1467,1467,0
|
|
20240904,161300,72167659,1467,1467,1467,1467,0
|
|
20240904,161200,72167659,1467,1467,1467,1467,0
|
|
20240904,161100,72167659,1467,1467,1467,1467,0
|
|
20240904,161000,72167659,1467,1467,1467,1467,23
|
|
20240904,160900,72167659,1467,1467,1467,1467,0
|
|
20240904,160800,72167659,1467,1467,1467,1467,0
|
|
20240904,160700,72167659,1467,1467,1467,1467,0
|
|
20240904,160600,72167659,1467,1467,1467,1467,0
|
|
20240904,160500,72167659,1467,1467,1467,1467,0
|
|
20240904,160400,72167659,1467,1467,1467,1467,0
|
|
20240904,160300,72167659,1467,1467,1467,1467,0
|
|
20240904,160200,72167659,1467,1467,1467,1467,0
|
|
20240904,160100,72167659,1467,1467,1467,1467,0
|
|
20240904,160000,72167659,1467,1467,1467,1467,0
|
|
20240904,155900,72167659,1467,1467,1467,1467,0
|
|
20240904,155800,72167659,1467,1467,1467,1467,0
|
|
20240904,155700,72167659,1467,1467,1467,1467,0
|
|
20240904,155600,72167659,1467,1467,1467,1467,0
|
|
20240904,155500,72167659,1467,1467,1467,1467,0
|
|
20240904,155400,72167659,1467,1467,1467,1467,0
|
|
20240904,155300,72167659,1467,1467,1467,1467,0
|
|
20240904,155200,72167659,1467,1467,1467,1467,0
|
|
20240904,155100,72167659,1467,1467,1467,1467,0
|
|
20240904,155000,72167659,1467,1467,1467,1467,0
|
|
20240904,154900,72167659,1467,1467,1467,1467,0
|
|
20240904,154800,72167659,1467,1467,1467,1467,0
|
|
20240904,154700,72167659,1467,1467,1467,1467,0
|
|
20240904,154600,72167659,1467,1467,1467,1467,0
|
|
20240904,154500,72167659,1467,1467,1467,1467,0
|
|
20240904,154400,72167659,1467,1467,1467,1467,0
|
|
20240904,154300,72167659,1467,1467,1467,1467,0
|
|
20240904,154200,72167659,1467,1467,1467,1467,0
|
|
20240904,154100,72167659,1467,1467,1467,1467,0
|
|
20240904,154000,72167659,1467,1467,1467,1467,23
|
|
20240904,153900,72167659,1467,1467,1467,1467,0
|
|
20240904,153800,72167659,1467,1467,1467,1467,0
|
|
20240904,153700,72167659,1467,1467,1467,1467,0
|
|
20240904,153600,72167659,1467,1467,1467,1467,0
|
|
20240904,153500,72167659,1467,1467,1467,1467,0
|
|
20240904,153400,72167659,1467,1467,1467,1467,0
|
|
20240904,153300,72167659,1467,1467,1467,1467,0
|
|
20240904,153200,72167659,1467,1467,1467,1467,0
|
|
20240904,153100,72167659,1467,1467,1467,1467,0
|
|
20240904,153000,72167659,1467,1467,1467,1467,23
|
|
20240904,152900,72133918,1467,1467,1467,1467,0
|
|
20240904,152800,72133918,1467,1467,1467,1467,0
|
|
20240904,152700,72133918,1467,1467,1467,1467,0
|
|
20240904,152600,72133918,1467,1467,1467,1467,0
|
|
20240904,152500,72133918,1467,1467,1467,1467,0
|
|
20240904,152400,72133918,1467,1467,1467,1467,0
|
|
20240904,152300,72133918,1467,1467,1467,1467,0
|
|
20240904,152200,72133918,1467,1467,1467,1467,0
|
|
20240904,152100,72133918,1467,1467,1467,1467,0
|
|
20240904,152000,72133918,1467,1467,1467,1467,0
|
|
20240904,151900,72133918,1467,1459,1467,1459,166
|
|
20240904,151800,71891068,1467,1468,1468,1458,5099
|
|
20240904,151700,64445379,1468,1468,1468,1468,1
|
|
20240904,151600,64443911,1463,1469,1469,1463,102
|
|
20240904,151500,64294679,1469,1469,1469,1469,0
|
|
20240904,151400,64294679,1469,1469,1469,1469,0
|
|
20240904,151300,64294679,1469,1469,1469,1469,0
|
|
20240904,151200,64294679,1469,1469,1469,1469,34
|
|
20240904,151100,64244733,1464,1464,1464,1464,174
|
|
20240904,151000,63989997,1469,1469,1469,1469,0
|
|
20240904,150900,63989997,1469,1469,1469,1469,0
|
|
20240904,150800,63989997,1469,1469,1469,1469,0
|
|
20240904,150700,63989997,1469,1469,1469,1469,1
|
|
20240904,150600,63988528,1464,1469,1469,1464,134
|
|
20240904,150500,63792182,1470,1470,1470,1470,116
|
|
20240904,150400,63621662,1462,1462,1462,1462,100
|
|
20240904,150300,63475462,1470,1470,1470,1470,1
|
|
20240904,150200,63473992,1462,1462,1462,1462,18
|
|
20240904,150100,63447676,1462,1462,1462,1462,15
|
|
20240904,150000,63425746,1470,1470,1470,1470,0
|
|
20240904,145900,63425746,1470,1470,1470,1470,34
|
|
20240904,145800,63375766,1462,1462,1462,1462,159
|
|
20240904,145700,63143308,1470,1470,1470,1470,0
|
|
20240904,145600,63143308,1470,1470,1470,1470,0
|
|
20240904,145500,63143308,1470,1470,1470,1470,10
|
|
20240904,145400,63128608,1462,1462,1462,1462,103
|
|
20240904,145300,62978022,1470,1470,1470,1470,10
|
|
20240904,145200,62963322,1470,1462,1470,1462,123
|
|
20240904,145100,62783416,1470,1470,1470,1470,0
|
|
20240904,145000,62783416,1470,1470,1470,1470,0
|
|
20240904,144900,62783416,1470,1470,1470,1470,0
|
|
20240904,144800,62783416,1470,1470,1470,1470,8
|
|
20240904,144700,62771656,1470,1470,1470,1470,0
|
|
20240904,144600,62771656,1470,1470,1470,1470,34
|
|
20240904,144500,62721676,1470,1470,1470,1470,0
|
|
20240904,144400,62721676,1470,1470,1470,1470,0
|
|
20240904,144300,62721676,1470,1470,1470,1470,204
|
|
20240904,144200,62421796,1470,1470,1470,1470,2
|
|
20240904,144100,62418856,1470,1470,1470,1470,0
|
|
20240904,144000,62418856,1470,1470,1470,1470,110
|
|
20240904,143900,62257156,1470,1470,1470,1470,545
|
|
20240904,143800,61456006,1470,1470,1470,1470,0
|
|
20240904,143700,61456006,1470,1470,1470,1470,0
|
|
20240904,143600,61456006,1470,1470,1470,1470,0
|
|
20240904,143500,61456006,1470,1470,1470,1470,0
|
|
20240904,143400,61456006,1470,1470,1470,1470,0
|
|
20240904,143300,61456006,1470,1470,1470,1470,34
|
|
20240904,143200,61406026,1461,1462,1462,1461,600
|
|
20240904,143100,60529158,1462,1462,1462,1462,0
|
|
20240904,143000,60529158,1462,1462,1462,1462,1300
|
|
20240904,142900,58628558,1470,1470,1470,1470,0
|
|
20240904,142800,58628558,1470,1470,1470,1470,0
|
|
20240904,142700,58628558,1470,1470,1470,1470,0
|
|
20240904,142600,58628558,1470,1470,1470,1470,0
|
|
20240904,142500,58628558,1470,1470,1470,1470,0
|
|
20240904,142400,58628558,1470,1470,1470,1470,0
|
|
20240904,142300,58628558,1470,1470,1470,1470,0
|
|
20240904,142200,58628558,1470,1470,1470,1470,0
|
|
20240904,142100,58628558,1470,1465,1470,1465,2000
|
|
20240904,142000,55690038,1460,1460,1460,1460,0
|
|
20240904,141900,55690038,1460,1460,1460,1460,0
|
|
20240904,141800,55690038,1460,1460,1460,1460,0
|
|
20240904,141700,55690038,1460,1460,1460,1460,0
|
|
20240904,141600,55690038,1460,1460,1460,1460,0
|
|
20240904,141500,55690038,1460,1463,1463,1460,4203
|
|
20240904,141400,49548728,1465,1465,1465,1465,0
|
|
20240904,141300,49548728,1465,1465,1465,1465,0
|
|
20240904,141200,49548728,1465,1465,1465,1465,0
|
|
20240904,141100,49548728,1465,1465,1465,1465,0
|
|
20240904,141000,49548728,1465,1465,1465,1465,0
|
|
20240904,140900,49548728,1465,1465,1465,1465,0
|
|
20240904,140800,49548728,1465,1465,1465,1465,0
|
|
20240904,140700,49548728,1465,1466,1466,1465,1901
|
|
20240904,140600,46762443,1466,1467,1467,1466,34
|
|
20240904,140500,46712597,1467,1467,1467,1467,0
|
|
20240904,140400,46712597,1467,1467,1467,1467,0
|
|
20240904,140300,46712597,1467,1467,1467,1467,500
|
|
20240904,140200,45979097,1470,1470,1470,1470,0
|
|
20240904,140100,45979097,1470,1470,1470,1470,0
|
|
20240904,140000,45979097,1470,1470,1470,1470,0
|
|
20240904,135900,45979097,1470,1470,1470,1470,1
|
|
20240904,135800,45977627,1467,1467,1467,1467,500
|
|
20240904,135700,45244127,1467,1467,1467,1467,0
|
|
20240904,135600,45244127,1467,1467,1467,1467,0
|
|
20240904,135500,45244127,1467,1467,1467,1467,0
|
|
20240904,135400,45244127,1467,1467,1467,1467,0
|
|
20240904,135300,45244127,1467,1469,1469,1467,1901
|
|
20240904,135200,42453657,1470,1470,1470,1470,0
|
|
20240904,135100,42453657,1470,1470,1470,1470,30
|
|
20240904,135000,42409557,1470,1470,1470,1470,110
|
|
20240904,134900,42247857,1470,1470,1470,1470,68
|
|
20240904,134800,42147897,1470,1470,1470,1470,90
|
|
20240904,134700,42015597,1470,1470,1470,1470,531
|
|
20240904,134600,41235027,1470,1470,1470,1470,0
|
|
20240904,134500,41235027,1470,1470,1470,1470,0
|
|
20240904,134400,41235027,1470,1470,1470,1470,0
|
|
20240904,134300,41235027,1470,1470,1470,1470,0
|
|
20240904,134200,41235027,1470,1470,1470,1470,50
|
|
20240904,134100,41161527,1469,1469,1469,1469,142
|
|
20240904,134000,40952929,1469,1469,1469,1469,158
|
|
20240904,133900,40720827,1470,1470,1470,1470,50
|
|
20240904,133800,40647327,1470,1470,1470,1470,0
|
|
20240904,133700,40647327,1470,1470,1470,1470,29
|
|
20240904,133600,40604697,1469,1469,1469,1469,0
|
|
20240904,133500,40604697,1469,1469,1469,1469,0
|
|
20240904,133400,40604697,1469,1469,1469,1469,0
|
|
20240904,133300,40604697,1469,1469,1469,1469,0
|
|
20240904,133200,40604697,1469,1469,1469,1469,0
|
|
20240904,133100,40604697,1469,1469,1469,1469,0
|
|
20240904,133000,40604697,1469,1469,1469,1469,0
|
|
20240904,132900,40604697,1469,1469,1469,1469,49
|
|
20240904,132800,40532716,1469,1470,1470,1469,250
|
|
20240904,132700,40165416,1470,1470,1470,1470,952
|
|
20240904,132600,38765976,1469,1469,1469,1469,0
|
|
20240904,132500,38765976,1469,1469,1469,1469,0
|
|
20240904,132400,38765976,1469,1469,1469,1469,0
|
|
20240904,132300,38765976,1469,1469,1469,1469,0
|
|
20240904,132200,38765976,1469,1469,1469,1469,0
|
|
20240904,132100,38765976,1469,1469,1469,1469,0
|
|
20240904,132000,38765976,1469,1469,1469,1469,0
|
|
20240904,131900,38765976,1469,1469,1469,1469,0
|
|
20240904,131800,38765976,1469,1469,1469,1469,0
|
|
20240904,131700,38765976,1469,1469,1469,1469,0
|
|
20240904,131600,38765976,1469,1469,1469,1469,0
|
|
20240904,131500,38765976,1469,1469,1469,1469,0
|
|
20240904,131400,38765976,1469,1469,1469,1469,0
|
|
20240904,131300,38765976,1469,1469,1469,1469,0
|
|
20240904,131200,38765976,1469,1469,1469,1469,0
|
|
20240904,131100,38765976,1469,1469,1469,1469,0
|
|
20240904,131000,38765976,1469,1469,1469,1469,0
|
|
20240904,130900,38765976,1469,1469,1469,1469,0
|
|
20240904,130800,38765976,1469,1469,1469,1469,0
|
|
20240904,130700,38765976,1469,1469,1469,1469,0
|
|
20240904,130600,38765976,1469,1469,1469,1469,0
|
|
20240904,130500,38765976,1469,1469,1469,1469,0
|
|
20240904,130400,38765976,1469,1469,1469,1469,0
|
|
20240904,130300,38765976,1469,1469,1469,1469,0
|
|
20240904,130200,38765976,1469,1469,1469,1469,0
|
|
20240904,130100,38765976,1469,1469,1469,1469,0
|
|
20240904,130000,38765976,1469,1469,1469,1469,0
|
|
20240904,125900,38765976,1469,1469,1469,1469,0
|
|
20240904,125800,38765976,1469,1469,1469,1469,232
|
|
20240904,125700,38425168,1469,1469,1469,1469,0
|
|
20240904,125600,38425168,1469,1469,1469,1469,0
|
|
20240904,125500,38425168,1469,1469,1469,1469,0
|
|
20240904,125400,38425168,1469,1469,1469,1469,0
|
|
20240904,125300,38425168,1469,1469,1469,1469,888
|
|
20240904,125200,37120696,1470,1470,1470,1470,0
|
|
20240904,125100,37120696,1470,1470,1470,1470,0
|
|
20240904,125000,37120696,1470,1470,1470,1470,0
|
|
20240904,124900,37120696,1470,1470,1470,1470,0
|
|
20240904,124800,37120696,1470,1470,1470,1470,0
|
|
20240904,124700,37120696,1470,1470,1470,1470,1000
|
|
20240904,124600,35650696,1469,1469,1469,1469,0
|
|
20240904,124500,35650696,1469,1469,1469,1469,0
|
|
20240904,124400,35650696,1469,1469,1469,1469,0
|
|
20240904,124300,35650696,1469,1469,1469,1469,0
|
|
20240904,124200,35650696,1469,1471,1471,1469,298
|
|
20240904,124100,35212389,1471,1475,1475,1471,212
|
|
20240904,124000,34900129,1476,1476,1476,1476,0
|
|
20240904,123900,34900129,1476,1479,1479,1476,304
|
|
20240904,123800,34451389,1479,1479,1479,1479,0
|
|
20240904,123700,34451389,1479,1479,1479,1479,0
|
|
20240904,123600,34451389,1479,1479,1479,1479,0
|
|
20240904,123500,34451389,1479,1479,1479,1479,0
|
|
20240904,123400,34451389,1479,1479,1479,1479,0
|
|
20240904,123300,34451389,1479,1479,1479,1479,0
|
|
20240904,123200,34451389,1479,1479,1479,1479,0
|
|
20240904,123100,34451389,1479,1479,1479,1479,0
|
|
20240904,123000,34451389,1479,1479,1479,1479,0
|
|
20240904,122900,34451389,1479,1479,1479,1479,0
|
|
20240904,122800,34451389,1479,1479,1479,1479,0
|
|
20240904,122700,34451389,1479,1479,1479,1479,0
|
|
20240904,122600,34451389,1479,1479,1479,1479,0
|
|
20240904,122500,34451389,1479,1479,1479,1479,0
|
|
20240904,122400,34451389,1479,1479,1479,1479,0
|
|
20240904,122300,34451389,1479,1479,1479,1479,0
|
|
20240904,122200,34451389,1479,1479,1479,1479,0
|
|
20240904,122100,34451389,1479,1479,1479,1479,0
|
|
20240904,122000,34451389,1479,1479,1479,1479,0
|
|
20240904,121900,34451389,1479,1479,1479,1479,0
|
|
20240904,121800,34451389,1479,1479,1479,1479,0
|
|
20240904,121700,34451389,1479,1479,1479,1479,0
|
|
20240904,121600,34451389,1479,1479,1479,1479,0
|
|
20240904,121500,34451389,1479,1479,1479,1479,0
|
|
20240904,121400,34451389,1479,1479,1479,1479,0
|
|
20240904,121300,34451389,1479,1467,1518,1463,3312
|
|
20240904,121200,29536409,1467,1467,1467,1467,0
|
|
20240904,121100,29536409,1467,1467,1467,1467,0
|
|
20240904,121000,29536409,1467,1467,1467,1467,0
|
|
20240904,120900,29536409,1467,1467,1467,1467,0
|
|
20240904,120800,29536409,1467,1467,1467,1467,0
|
|
20240904,120700,29536409,1467,1467,1467,1467,0
|
|
20240904,120600,29536409,1467,1467,1467,1467,0
|
|
20240904,120500,29536409,1467,1467,1467,1467,1
|
|
20240904,120400,29534942,1461,1461,1461,1461,0
|
|
20240904,120300,29534942,1461,1461,1461,1461,0
|
|
20240904,120200,29534942,1461,1461,1461,1461,0
|
|
20240904,120100,29534942,1461,1461,1461,1461,0
|
|
20240904,120000,29534942,1461,1461,1461,1461,0
|
|
20240904,115900,29534942,1461,1461,1461,1461,0
|
|
20240904,115800,29534942,1461,1461,1461,1461,0
|
|
20240904,115700,29534942,1461,1461,1461,1461,0
|
|
20240904,115600,29534942,1461,1461,1461,1461,2
|
|
20240904,115500,29532020,1460,1460,1460,1460,0
|
|
20240904,115400,29532020,1460,1460,1460,1460,0
|
|
20240904,115300,29532020,1460,1460,1460,1460,0
|
|
20240904,115200,29532020,1460,1460,1460,1460,0
|
|
20240904,115100,29532020,1460,1460,1460,1460,0
|
|
20240904,115000,29532020,1460,1460,1460,1460,0
|
|
20240904,114900,29532020,1460,1460,1460,1460,0
|
|
20240904,114800,29532020,1460,1460,1460,1460,0
|
|
20240904,114700,29532020,1460,1460,1460,1460,0
|
|
20240904,114600,29532020,1460,1460,1460,1460,0
|
|
20240904,114500,29532020,1460,1460,1460,1460,0
|
|
20240904,114400,29532020,1460,1460,1460,1460,0
|
|
20240904,114300,29532020,1460,1460,1460,1460,0
|
|
20240904,114200,29532020,1460,1460,1460,1460,0
|
|
20240904,114100,29532020,1460,1460,1460,1460,0
|
|
20240904,114000,29532020,1460,1460,1460,1460,0
|
|
20240904,113900,29532020,1460,1460,1460,1460,0
|
|
20240904,113800,29532020,1460,1460,1460,1460,0
|
|
20240904,113700,29532020,1460,1461,1461,1460,1000
|
|
20240904,113600,28071155,1467,1467,1467,1467,2
|
|
20240904,113500,28068221,1467,1467,1467,1467,0
|
|
20240904,113400,28068221,1467,1467,1467,1467,2
|
|
20240904,113300,28065287,1467,1467,1467,1467,0
|
|
20240904,113200,28065287,1467,1467,1467,1467,0
|
|
20240904,113100,28065287,1467,1467,1467,1467,24
|
|
20240904,113000,28030079,1467,1467,1467,1467,0
|
|
20240904,112900,28030079,1467,1467,1467,1467,0
|
|
20240904,112800,28030079,1467,1467,1467,1467,0
|
|
20240904,112700,28030079,1467,1467,1467,1467,63
|
|
20240904,112600,27937658,1466,1465,1466,1465,401
|
|
20240904,112500,27350192,1466,1466,1466,1466,50
|
|
20240904,112400,27276892,1466,1466,1466,1466,0
|
|
20240904,112300,27276892,1466,1466,1466,1466,0
|
|
20240904,112200,27276892,1466,1466,1466,1466,0
|
|
20240904,112100,27276892,1466,1466,1466,1466,0
|
|
20240904,112000,27276892,1466,1466,1466,1466,3
|
|
20240904,111900,27272494,1467,1467,1467,1467,0
|
|
20240904,111800,27272494,1467,1467,1467,1467,0
|
|
20240904,111700,27272494,1467,1467,1467,1467,0
|
|
20240904,111600,27272494,1467,1467,1467,1467,0
|
|
20240904,111500,27272494,1467,1467,1467,1467,0
|
|
20240904,111400,27272494,1467,1467,1467,1467,0
|
|
20240904,111300,27272494,1467,1467,1467,1467,0
|
|
20240904,111200,27272494,1467,1467,1467,1467,0
|
|
20240904,111100,27272494,1467,1467,1467,1467,0
|
|
20240904,111000,27272494,1467,1467,1467,1467,0
|
|
20240904,110900,27272494,1467,1467,1467,1467,0
|
|
20240904,110800,27272494,1467,1467,1467,1467,0
|
|
20240904,110700,27272494,1467,1467,1467,1467,0
|
|
20240904,110600,27272494,1467,1467,1467,1467,0
|
|
20240904,110500,27272494,1467,1467,1467,1467,300
|
|
20240904,110400,26832394,1467,1467,1467,1467,0
|
|
20240904,110300,26832394,1467,1467,1467,1467,0
|
|
20240904,110200,26832394,1467,1467,1467,1467,0
|
|
20240904,110100,26832394,1467,1467,1467,1467,0
|
|
20240904,110000,26832394,1467,1467,1467,1467,0
|
|
20240904,105900,26832394,1467,1467,1467,1467,0
|
|
20240904,105800,26832394,1467,1467,1467,1467,0
|
|
20240904,105700,26832394,1467,1467,1467,1467,1
|
|
20240904,105600,26830927,1460,1461,1461,1460,600
|
|
20240904,105500,25954917,1467,1467,1467,1467,0
|
|
20240904,105400,25954917,1467,1467,1467,1467,100
|
|
20240904,105300,25808217,1467,1467,1467,1467,0
|
|
20240904,105200,25808217,1467,1467,1467,1467,0
|
|
20240904,105100,25808217,1467,1467,1467,1467,200
|
|
20240904,105000,25514817,1467,1467,1467,1467,0
|
|
20240904,104900,25514817,1467,1467,1467,1467,0
|
|
20240904,104800,25514817,1467,1467,1467,1467,0
|
|
20240904,104700,25514817,1467,1467,1467,1467,0
|
|
20240904,104600,25514817,1467,1467,1467,1467,0
|
|
20240904,104500,25514817,1467,1467,1467,1467,0
|
|
20240904,104400,25514817,1467,1467,1467,1467,0
|
|
20240904,104300,25514817,1467,1467,1467,1467,0
|
|
20240904,104200,25514817,1467,1467,1467,1467,0
|
|
20240904,104100,25514817,1467,1467,1467,1467,0
|
|
20240904,104000,25514817,1467,1467,1467,1467,0
|
|
20240904,103900,25514817,1467,1467,1467,1467,1
|
|
20240904,103800,25513350,1460,1460,1460,1460,0
|
|
20240904,103700,25513350,1460,1460,1460,1460,0
|
|
20240904,103600,25513350,1460,1460,1460,1460,200
|
|
20240904,103500,25221350,1460,1460,1460,1460,0
|
|
20240904,103400,25221350,1460,1460,1460,1460,0
|
|
20240904,103300,25221350,1460,1460,1460,1460,500
|
|
20240904,103200,24491350,1460,1460,1460,1460,0
|
|
20240904,103100,24491350,1460,1460,1460,1460,0
|
|
20240904,103000,24491350,1460,1460,1460,1460,300
|
|
20240904,102900,24053350,1460,1460,1460,1460,0
|
|
20240904,102800,24053350,1460,1461,1461,1460,2000
|
|
20240904,102700,21132350,1464,1464,1464,1464,0
|
|
20240904,102600,21132350,1464,1464,1464,1464,54
|
|
20240904,102500,21053294,1464,1464,1464,1464,0
|
|
20240904,102400,21053294,1464,1464,1464,1464,0
|
|
20240904,102300,21053294,1464,1464,1464,1464,0
|
|
20240904,102200,21053294,1464,1464,1464,1464,0
|
|
20240904,102100,21053294,1464,1464,1464,1464,0
|
|
20240904,102000,21053294,1464,1464,1464,1464,0
|
|
20240904,101900,21053294,1464,1464,1464,1464,26
|
|
20240904,101800,21015230,1464,1464,1464,1464,194
|
|
20240904,101700,20731214,1464,1464,1464,1464,0
|
|
20240904,101600,20731214,1464,1464,1464,1464,0
|
|
20240904,101500,20731214,1464,1464,1464,1464,137
|
|
20240904,101400,20530646,1464,1464,1464,1464,1
|
|
20240904,101300,20529182,1464,1464,1464,1464,0
|
|
20240904,101200,20529182,1464,1464,1464,1464,0
|
|
20240904,101100,20529182,1464,1464,1464,1464,68
|
|
20240904,101000,20429630,1464,1464,1464,1464,0
|
|
20240904,100900,20429630,1464,1464,1464,1464,0
|
|
20240904,100800,20429630,1464,1464,1464,1464,0
|
|
20240904,100700,20429630,1464,1464,1464,1464,0
|
|
20240904,100600,20429630,1464,1464,1464,1464,545
|
|
20240904,100500,19631750,1464,1464,1464,1464,0
|
|
20240904,100400,19631750,1464,1464,1464,1464,0
|
|
20240904,100300,19631750,1464,1464,1464,1464,0
|
|
20240904,100200,19631750,1464,1464,1464,1464,1
|
|
20240904,100100,19630286,1459,1459,1459,1459,0
|
|
20240904,100000,19630286,1459,1459,1459,1459,0
|
|
20240904,095900,19630286,1459,1459,1459,1459,0
|
|
20240904,095800,19630286,1459,1459,1459,1459,1
|
|
20240904,095700,19628827,1464,1464,1464,1464,0
|
|
20240904,095600,19628827,1464,1464,1464,1464,100
|
|
20240904,095500,19482427,1464,1464,1464,1464,0
|
|
20240904,095400,19482427,1464,1464,1464,1464,0
|
|
20240904,095300,19482427,1464,1464,1464,1464,0
|
|
20240904,095200,19482427,1464,1464,1464,1464,20
|
|
20240904,095100,19453147,1464,1464,1464,1464,0
|
|
20240904,095000,19453147,1464,1464,1464,1464,10
|
|
20240904,094900,19438507,1464,1464,1464,1464,180
|
|
20240904,094800,19174987,1464,1464,1464,1464,0
|
|
20240904,094700,19174987,1464,1464,1464,1464,0
|
|
20240904,094600,19174987,1464,1464,1464,1464,0
|
|
20240904,094500,19174987,1464,1464,1464,1464,1
|
|
20240904,094400,19173523,1464,1464,1464,1464,0
|
|
20240904,094300,19173523,1464,1464,1464,1464,1
|
|
20240904,094200,19172059,1465,1465,1465,1465,0
|
|
20240904,094100,19172059,1465,1465,1465,1465,1
|
|
20240904,094000,19170594,1465,1465,1465,1465,1
|
|
20240904,093900,19169129,1467,1456,1467,1456,702
|
|
20240904,093800,18146995,1467,1460,1467,1460,2
|
|
20240904,093700,18144068,1455,1455,1455,1455,0
|
|
20240904,093600,18144068,1455,1455,1455,1455,0
|
|
20240904,093500,18144068,1455,1459,1459,1455,1500
|
|
20240904,093400,15959078,1457,1457,1457,1457,0
|
|
20240904,093300,15959078,1457,1457,1457,1457,0
|
|
20240904,093200,15959078,1457,1457,1457,1457,0
|
|
20240904,093100,15959078,1457,1457,1457,1457,3346
|
|
20240904,093000,11083956,1460,1475,1475,1460,2927
|
|
20240904,092900,6788245,1475,1476,1476,1475,410
|
|
20240904,092800,6183492,1475,1475,1475,1475,0
|
|
20240904,092700,6183492,1475,1475,1475,1475,0
|
|
20240904,092600,6183492,1475,1475,1475,1475,0
|
|
20240904,092500,6183492,1475,1475,1475,1475,0
|
|
20240904,092400,6183492,1475,1475,1475,1475,0
|
|
20240904,092300,6183492,1475,1475,1475,1475,0
|
|
20240904,092200,6183492,1475,1476,1476,1475,400
|
|
20240904,092100,5593180,1481,1481,1481,1481,8
|
|
20240904,092000,5581332,1490,1490,1490,1490,0
|
|
20240904,091900,5581332,1490,1490,1490,1490,0
|
|
20240904,091800,5581332,1490,1490,1490,1490,0
|
|
20240904,091700,5581332,1490,1490,1490,1490,0
|
|
20240904,091600,5581332,1490,1490,1490,1490,0
|
|
20240904,091500,5581332,1490,1484,1490,1484,728
|
|
20240904,091400,4498371,1484,1484,1484,1484,0
|
|
20240904,091300,4498371,1484,1480,1484,1480,16
|
|
20240904,091200,4474687,1480,1480,1480,1480,3
|
|
20240904,091100,4470247,1480,1480,1480,1480,19
|
|
20240904,091000,4442127,1483,1483,1483,1483,100
|
|
20240904,090900,4293827,1483,1483,1483,1483,1
|
|
20240904,090800,4292344,1484,1484,1484,1472,1501
|
|
20240904,090700,2072581,1484,1473,1484,1473,203
|
|
20240904,090600,1773551,1474,1474,1474,1474,432
|
|
20240904,090500,1136783,1474,1474,1474,1474,228
|
|
20240904,090400,800711,1471,1471,1471,1471,0
|
|
20240904,090300,800711,1471,1471,1471,1471,0
|
|
20240904,090200,800711,1471,1491,1491,1470,52
|
|
20240904,090100,723918,1497,1500,1500,1497,23
|
|
20240904,090000,689427,1501,1516,1518,1500,456
|