601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185800,109797883,1541,1541,1541,1541,2431
|
|
20240911,185700,109797883,1541,1541,1541,1541,0
|
|
20240911,185600,109797883,1541,1541,1541,1541,0
|
|
20240911,185500,109797883,1541,1541,1541,1541,0
|
|
20240911,185400,109797883,1541,1541,1541,1541,0
|
|
20240911,185300,109797883,1541,1541,1541,1541,0
|
|
20240911,185200,109797883,1541,1541,1541,1541,0
|
|
20240911,185100,109797883,1541,1541,1541,1541,0
|
|
20240911,185000,109797883,1541,1541,1541,1541,0
|
|
20240911,184900,109797883,1541,1541,1541,1541,0
|
|
20240911,184800,109797883,1541,1541,1541,1541,0
|
|
20240911,184700,109797883,1541,1541,1541,1541,0
|
|
20240911,184600,109797883,1541,1541,1541,1541,0
|
|
20240911,184500,109797883,1541,1541,1541,1541,0
|
|
20240911,184400,109797883,1541,1541,1541,1541,0
|
|
20240911,184300,109797883,1541,1541,1541,1541,0
|
|
20240911,184200,109797883,1541,1541,1541,1541,0
|
|
20240911,184100,109797883,1541,1541,1541,1541,0
|
|
20240911,184000,109797883,1541,1541,1541,1541,0
|
|
20240911,183900,109797883,1541,1541,1541,1541,0
|
|
20240911,183800,109797883,1541,1541,1541,1541,0
|
|
20240911,183700,109797883,1541,1541,1541,1541,0
|
|
20240911,183600,109797883,1541,1541,1541,1541,0
|
|
20240911,183500,109797883,1541,1541,1541,1541,0
|
|
20240911,183400,109797883,1541,1541,1541,1541,0
|
|
20240911,183300,109797883,1541,1541,1541,1541,0
|
|
20240911,183200,109797883,1541,1541,1541,1541,0
|
|
20240911,183100,109797883,1541,1541,1541,1541,0
|
|
20240911,183000,109797883,1541,1541,1541,1541,0
|
|
20240911,182900,109797883,1541,1541,1541,1541,0
|
|
20240911,182800,109797883,1541,1541,1541,1541,2431
|
|
20240911,182700,109797883,1541,1541,1541,1541,0
|
|
20240911,182600,109797883,1541,1541,1541,1541,0
|
|
20240911,182500,109797883,1541,1541,1541,1541,0
|
|
20240911,182400,109797883,1541,1541,1541,1541,0
|
|
20240911,182300,109797883,1541,1541,1541,1541,0
|
|
20240911,182200,109797883,1541,1541,1541,1541,0
|
|
20240911,182100,109797883,1541,1541,1541,1541,0
|
|
20240911,182000,109797883,1541,1541,1541,1541,0
|
|
20240911,181900,109797883,1541,1541,1541,1541,0
|
|
20240911,181800,109797883,1541,1541,1541,1541,0
|
|
20240911,181700,109797883,1541,1541,1541,1541,0
|
|
20240911,181600,109797883,1541,1541,1541,1541,0
|
|
20240911,181500,109797883,1541,1541,1541,1541,0
|
|
20240911,181400,109797883,1541,1541,1541,1541,0
|
|
20240911,181300,109797883,1541,1541,1541,1541,0
|
|
20240911,181200,109797883,1541,1541,1541,1541,0
|
|
20240911,181100,109797883,1541,1541,1541,1541,0
|
|
20240911,181000,109797883,1541,1541,1541,1541,0
|
|
20240911,180900,109797883,1541,1541,1541,1541,0
|
|
20240911,180800,109797883,1541,1541,1541,1541,0
|
|
20240911,180700,109797883,1541,1541,1541,1541,0
|
|
20240911,180600,109797883,1541,1541,1541,1541,0
|
|
20240911,180500,109797883,1541,1541,1541,1541,0
|
|
20240911,180400,109797883,1541,1541,1541,1541,0
|
|
20240911,180300,109797883,1541,1541,1541,1541,0
|
|
20240911,180200,109797883,1541,1541,1541,1541,0
|
|
20240911,180100,109797883,1541,1541,1541,1541,0
|
|
20240911,180000,109797883,1541,1541,1541,1541,0
|
|
20240911,175900,109797883,1541,1541,1541,1541,0
|
|
20240911,175800,109797883,1541,1541,1541,1541,2431
|
|
20240911,175700,109797883,1541,1541,1541,1541,0
|
|
20240911,175600,109797883,1541,1541,1541,1541,0
|
|
20240911,175500,109797883,1541,1541,1541,1541,0
|
|
20240911,175400,109797883,1541,1541,1541,1541,0
|
|
20240911,175300,109797883,1541,1541,1541,1541,0
|
|
20240911,175200,109797883,1541,1541,1541,1541,0
|
|
20240911,175100,109797883,1541,1541,1541,1541,0
|
|
20240911,175000,109797883,1541,1541,1541,1541,0
|
|
20240911,174900,109797883,1541,1541,1541,1541,0
|
|
20240911,174800,109797883,1541,1541,1541,1541,0
|
|
20240911,174700,109797883,1541,1541,1541,1541,0
|
|
20240911,174600,109797883,1541,1541,1541,1541,0
|
|
20240911,174500,109797883,1541,1541,1541,1541,0
|
|
20240911,174400,109797883,1541,1541,1541,1541,0
|
|
20240911,174300,109797883,1541,1541,1541,1541,0
|
|
20240911,174200,109797883,1541,1541,1541,1541,0
|
|
20240911,174100,109797883,1541,1541,1541,1541,0
|
|
20240911,174000,109797883,1541,1541,1541,1541,0
|
|
20240911,173900,109797883,1541,1541,1541,1541,0
|
|
20240911,173800,109797883,1541,1541,1541,1541,0
|
|
20240911,173700,109797883,1541,1541,1541,1541,0
|
|
20240911,173600,109797883,1541,1541,1541,1541,0
|
|
20240911,173500,109797883,1541,1541,1541,1541,0
|
|
20240911,173400,109797883,1541,1541,1541,1541,0
|
|
20240911,173300,109797883,1541,1541,1541,1541,0
|
|
20240911,173200,109797883,1541,1541,1541,1541,0
|
|
20240911,173100,109797883,1541,1541,1541,1541,0
|
|
20240911,173000,109797883,1541,1541,1541,1541,0
|
|
20240911,172900,109797883,1541,1541,1541,1541,0
|
|
20240911,172800,109797883,1541,1541,1541,1541,2431
|
|
20240911,172700,109797883,1541,1541,1541,1541,0
|
|
20240911,172600,109797883,1541,1541,1541,1541,0
|
|
20240911,172500,109797883,1541,1541,1541,1541,0
|
|
20240911,172400,109797883,1541,1541,1541,1541,0
|
|
20240911,172300,109797883,1541,1541,1541,1541,0
|
|
20240911,172200,109797883,1541,1541,1541,1541,0
|
|
20240911,172100,109797883,1541,1541,1541,1541,0
|
|
20240911,172000,109797883,1541,1541,1541,1541,0
|
|
20240911,171900,109797883,1541,1541,1541,1541,0
|
|
20240911,171800,109797883,1541,1541,1541,1541,0
|
|
20240911,171700,109797883,1541,1541,1541,1541,0
|
|
20240911,171600,109797883,1541,1541,1541,1541,0
|
|
20240911,171500,109797883,1541,1541,1541,1541,0
|
|
20240911,171400,109797883,1541,1541,1541,1541,0
|
|
20240911,171300,109797883,1541,1541,1541,1541,0
|
|
20240911,171200,109797883,1541,1541,1541,1541,0
|
|
20240911,171100,109797883,1541,1541,1541,1541,0
|
|
20240911,171000,109797883,1541,1541,1541,1541,0
|
|
20240911,170900,109797883,1541,1541,1541,1541,0
|
|
20240911,170800,109797883,1541,1541,1541,1541,0
|
|
20240911,170700,109797883,1541,1541,1541,1541,0
|
|
20240911,170600,109797883,1541,1541,1541,1541,0
|
|
20240911,170500,109797883,1541,1541,1541,1541,0
|
|
20240911,170400,109797883,1541,1541,1541,1541,0
|
|
20240911,170300,109797883,1541,1541,1541,1541,0
|
|
20240911,170200,109797883,1541,1541,1541,1541,0
|
|
20240911,170100,109797883,1541,1541,1541,1541,0
|
|
20240911,170000,109797883,1541,1541,1541,1541,0
|
|
20240911,165900,109797883,1541,1541,1541,1541,0
|
|
20240911,165800,109797883,1541,1541,1541,1541,2431
|
|
20240911,165700,109797883,1541,1541,1541,1541,0
|
|
20240911,165600,109797883,1541,1541,1541,1541,0
|
|
20240911,165500,109797883,1541,1541,1541,1541,0
|
|
20240911,165400,109797883,1541,1541,1541,1541,0
|
|
20240911,165300,109797883,1541,1541,1541,1541,0
|
|
20240911,165200,109797883,1541,1541,1541,1541,0
|
|
20240911,165100,109797883,1541,1541,1541,1541,0
|
|
20240911,165000,109797883,1541,1541,1541,1541,0
|
|
20240911,164900,109797883,1541,1541,1541,1541,0
|
|
20240911,164800,109797883,1541,1541,1541,1541,0
|
|
20240911,164700,109797883,1541,1541,1541,1541,0
|
|
20240911,164600,109797883,1541,1541,1541,1541,0
|
|
20240911,164500,109797883,1541,1541,1541,1541,0
|
|
20240911,164400,109797883,1541,1541,1541,1541,0
|
|
20240911,164300,109797883,1541,1541,1541,1541,0
|
|
20240911,164200,109797883,1541,1541,1541,1541,0
|
|
20240911,164100,109797883,1541,1541,1541,1541,0
|
|
20240911,164000,109797883,1541,1541,1541,1541,0
|
|
20240911,163900,109797883,1541,1541,1541,1541,0
|
|
20240911,163800,109797883,1541,1541,1541,1541,0
|
|
20240911,163700,109797883,1541,1541,1541,1541,0
|
|
20240911,163600,109797883,1541,1541,1541,1541,0
|
|
20240911,163500,109797883,1541,1541,1541,1541,0
|
|
20240911,163400,109797883,1541,1541,1541,1541,0
|
|
20240911,163300,109797883,1541,1541,1541,1541,0
|
|
20240911,163200,109797883,1541,1541,1541,1541,0
|
|
20240911,163100,109797883,1541,1541,1541,1541,0
|
|
20240911,163000,109797883,1541,1541,1541,1541,0
|
|
20240911,162900,109797883,1541,1541,1541,1541,0
|
|
20240911,162800,109797883,1541,1541,1541,1541,2431
|
|
20240911,162700,109797883,1541,1541,1541,1541,0
|
|
20240911,162600,109797883,1541,1541,1541,1541,0
|
|
20240911,162500,109797883,1541,1541,1541,1541,0
|
|
20240911,162400,109797883,1541,1541,1541,1541,0
|
|
20240911,162300,109797883,1541,1541,1541,1541,0
|
|
20240911,162200,109797883,1541,1541,1541,1541,0
|
|
20240911,162100,109797883,1541,1541,1541,1541,0
|
|
20240911,162000,109797883,1541,1541,1541,1541,0
|
|
20240911,161900,109797883,1541,1541,1541,1541,0
|
|
20240911,161800,109797883,1541,1541,1541,1541,0
|
|
20240911,161700,109797883,1541,1541,1541,1541,0
|
|
20240911,161600,109797883,1541,1541,1541,1541,0
|
|
20240911,161500,109797883,1541,1541,1541,1541,0
|
|
20240911,161400,109797883,1541,1541,1541,1541,0
|
|
20240911,161300,109797883,1541,1541,1541,1541,0
|
|
20240911,161200,109797883,1541,1541,1541,1541,0
|
|
20240911,161100,109797883,1541,1541,1541,1541,0
|
|
20240911,161000,109797883,1541,1541,1541,1541,0
|
|
20240911,160900,109797883,1541,1541,1541,1541,0
|
|
20240911,160800,109797883,1541,1541,1541,1541,0
|
|
20240911,160700,109797883,1541,1541,1541,1541,0
|
|
20240911,160600,109797883,1541,1541,1541,1541,0
|
|
20240911,160500,109797883,1541,1541,1541,1541,0
|
|
20240911,160400,109797883,1541,1541,1541,1541,0
|
|
20240911,160300,109797883,1541,1541,1541,1541,0
|
|
20240911,160200,109797883,1541,1541,1541,1541,0
|
|
20240911,160100,109797883,1541,1541,1541,1541,0
|
|
20240911,160000,109797883,1541,1541,1541,1541,0
|
|
20240911,155900,109797883,1541,1541,1541,1541,0
|
|
20240911,155800,109797883,1541,1541,1541,1541,2431
|
|
20240911,155700,109797883,1541,1541,1541,1541,0
|
|
20240911,155600,109797883,1541,1541,1541,1541,0
|
|
20240911,155500,109797883,1541,1541,1541,1541,0
|
|
20240911,155400,109797883,1541,1541,1541,1541,0
|
|
20240911,155300,109797883,1541,1541,1541,1541,0
|
|
20240911,155200,109797883,1541,1541,1541,1541,0
|
|
20240911,155100,109797883,1541,1541,1541,1541,0
|
|
20240911,155000,109797883,1541,1541,1541,1541,0
|
|
20240911,154900,109797883,1541,1541,1541,1541,0
|
|
20240911,154800,109797883,1541,1541,1541,1541,0
|
|
20240911,154700,109797883,1541,1541,1541,1541,0
|
|
20240911,154600,109797883,1541,1541,1541,1541,0
|
|
20240911,154500,109797883,1541,1541,1541,1541,0
|
|
20240911,154400,109797883,1541,1541,1541,1541,0
|
|
20240911,154300,109797883,1541,1541,1541,1541,0
|
|
20240911,154200,109797883,1541,1541,1541,1541,0
|
|
20240911,154100,109797883,1541,1541,1541,1541,0
|
|
20240911,154000,109797883,1541,1541,1541,1541,0
|
|
20240911,153900,109797883,1541,1541,1541,1541,0
|
|
20240911,153800,109797883,1541,1541,1541,1541,0
|
|
20240911,153700,109797883,1541,1541,1541,1541,0
|
|
20240911,153600,109797883,1541,1541,1541,1541,0
|
|
20240911,153500,109797883,1541,1541,1541,1541,0
|
|
20240911,153400,109797883,1541,1541,1541,1541,0
|
|
20240911,153300,109797883,1541,1541,1541,1541,0
|
|
20240911,153200,109797883,1541,1541,1541,1541,0
|
|
20240911,153100,109797883,1541,1541,1541,1541,0
|
|
20240911,153000,109797883,1541,1541,1541,1541,2431
|
|
20240911,152900,106051712,1547,1547,1547,1547,0
|
|
20240911,152800,106051712,1547,1547,1547,1547,0
|
|
20240911,152700,106051712,1547,1547,1547,1547,0
|
|
20240911,152600,106051712,1547,1547,1547,1547,0
|
|
20240911,152500,106051712,1547,1547,1547,1547,0
|
|
20240911,152400,106051712,1547,1547,1547,1547,0
|
|
20240911,152300,106051712,1547,1547,1547,1547,0
|
|
20240911,152200,106051712,1547,1547,1547,1547,0
|
|
20240911,152100,106051712,1547,1547,1547,1547,0
|
|
20240911,152000,106051712,1547,1547,1547,1547,0
|
|
20240911,151900,106051712,1547,1541,1547,1541,1713
|
|
20240911,151800,103411717,1541,1542,1542,1541,1500
|
|
20240911,151700,101100126,1541,1541,1541,1541,0
|
|
20240911,151600,101100126,1541,1541,1541,1541,0
|
|
20240911,151500,101100126,1541,1541,1541,1541,0
|
|
20240911,151400,101100126,1541,1541,1541,1541,0
|
|
20240911,151300,101100126,1541,1541,1541,1541,200
|
|
20240911,151200,100791926,1547,1547,1547,1547,0
|
|
20240911,151100,100791926,1547,1547,1547,1547,0
|
|
20240911,151000,100791926,1547,1544,1547,1544,11
|
|
20240911,150900,100774939,1544,1544,1544,1544,0
|
|
20240911,150800,100774939,1544,1544,1544,1544,0
|
|
20240911,150700,100774939,1544,1544,1544,1544,1
|
|
20240911,150600,100773395,1544,1544,1544,1544,0
|
|
20240911,150500,100773395,1544,1542,1544,1542,87
|
|
20240911,150400,100639239,1544,1544,1544,1544,0
|
|
20240911,150300,100639239,1544,1544,1544,1544,0
|
|
20240911,150200,100639239,1544,1544,1544,1544,0
|
|
20240911,150100,100639239,1544,1544,1544,1544,0
|
|
20240911,150000,100639239,1544,1540,1544,1540,669
|
|
20240911,145900,99608319,1540,1540,1540,1540,64
|
|
20240911,145800,99509759,1540,1540,1540,1540,145
|
|
20240911,145700,99286459,1540,1540,1540,1540,10
|
|
20240911,145600,99271059,1540,1540,1540,1540,1
|
|
20240911,145500,99269519,1540,1540,1540,1540,11
|
|
20240911,145400,99252579,1545,1545,1545,1545,1
|
|
20240911,145300,99251034,1540,1540,1540,1540,11
|
|
20240911,145200,99234094,1540,1542,1542,1540,989
|
|
20240911,145100,97710460,1548,1548,1548,1548,0
|
|
20240911,145000,97710460,1548,1548,1548,1548,0
|
|
20240911,144900,97710460,1548,1548,1548,1548,0
|
|
20240911,144800,97710460,1548,1548,1548,1548,0
|
|
20240911,144700,97710460,1548,1548,1548,1548,0
|
|
20240911,144600,97710460,1548,1548,1548,1548,5
|
|
20240911,144500,97702720,1547,1547,1547,1547,0
|
|
20240911,144400,97702720,1547,1547,1547,1547,21
|
|
20240911,144300,97670233,1547,1547,1547,1547,1
|
|
20240911,144200,97668686,1541,1541,1541,1541,0
|
|
20240911,144100,97668686,1541,1541,1541,1541,0
|
|
20240911,144000,97668686,1541,1541,1541,1541,0
|
|
20240911,143900,97668686,1541,1541,1541,1541,0
|
|
20240911,143800,97668686,1541,1541,1541,1541,0
|
|
20240911,143700,97668686,1541,1547,1547,1541,1518
|
|
20240911,143600,95329251,1547,1547,1547,1547,0
|
|
20240911,143500,95329251,1547,1547,1547,1547,0
|
|
20240911,143400,95329251,1547,1549,1549,1547,29
|
|
20240911,143300,95284346,1549,1549,1549,1549,0
|
|
20240911,143200,95284346,1549,1549,1549,1549,5
|
|
20240911,143100,95276601,1541,1541,1541,1541,0
|
|
20240911,143000,95276601,1541,1541,1541,1541,0
|
|
20240911,142900,95276601,1541,1542,1542,1541,1260
|
|
20240911,142800,93334681,1543,1548,1548,1543,220
|
|
20240911,142700,92994521,1542,1542,1542,1542,0
|
|
20240911,142600,92994521,1542,1542,1542,1542,0
|
|
20240911,142500,92994521,1542,1542,1542,1542,0
|
|
20240911,142400,92994521,1542,1542,1542,1542,50
|
|
20240911,142300,92917421,1550,1544,1550,1541,1680
|
|
20240911,142200,90326427,1544,1546,1546,1543,3451
|
|
20240911,142100,84998646,1550,1550,1550,1550,0
|
|
20240911,142000,84998646,1550,1550,1550,1550,0
|
|
20240911,141900,84998646,1550,1550,1550,1550,0
|
|
20240911,141800,84998646,1550,1550,1550,1550,0
|
|
20240911,141700,84998646,1550,1550,1550,1550,694
|
|
20240911,141600,83922946,1550,1550,1550,1550,64
|
|
20240911,141500,83823746,1550,1550,1550,1550,0
|
|
20240911,141400,83823746,1550,1550,1550,1550,20
|
|
20240911,141300,83792746,1550,1550,1550,1550,67
|
|
20240911,141200,83688896,1550,1550,1550,1550,1
|
|
20240911,141100,83687346,1550,1550,1550,1550,0
|
|
20240911,141000,83687346,1550,1550,1550,1550,0
|
|
20240911,140900,83687346,1550,1550,1550,1550,0
|
|
20240911,140800,83687346,1550,1550,1550,1550,6
|
|
20240911,140700,83678046,1550,1550,1550,1550,2
|
|
20240911,140600,83674946,1551,1551,1551,1551,0
|
|
20240911,140500,83674946,1551,1551,1551,1551,0
|
|
20240911,140400,83674946,1551,1551,1551,1551,0
|
|
20240911,140300,83674946,1551,1551,1551,1551,0
|
|
20240911,140200,83674946,1551,1551,1551,1551,6
|
|
20240911,140100,83665640,1550,1550,1550,1550,0
|
|
20240911,140000,83665640,1550,1550,1550,1550,0
|
|
20240911,135900,83665640,1550,1550,1550,1550,2304
|
|
20240911,135800,80094440,1550,1550,1550,1550,0
|
|
20240911,135700,80094440,1550,1550,1550,1550,0
|
|
20240911,135600,80094440,1550,1550,1550,1550,0
|
|
20240911,135500,80094440,1550,1550,1550,1550,0
|
|
20240911,135400,80094440,1550,1550,1550,1550,9
|
|
20240911,135300,80080490,1550,1550,1550,1550,10
|
|
20240911,135200,80064990,1550,1550,1550,1550,1
|
|
20240911,135100,80063440,1550,1549,1550,1549,194
|
|
20240911,135000,79762770,1551,1551,1551,1551,0
|
|
20240911,134900,79762770,1551,1551,1551,1551,0
|
|
20240911,134800,79762770,1551,1551,1551,1551,0
|
|
20240911,134700,79762770,1551,1551,1551,1551,0
|
|
20240911,134600,79762770,1551,1551,1551,1551,0
|
|
20240911,134500,79762770,1551,1551,1551,1551,20
|
|
20240911,134400,79731750,1551,1551,1551,1551,105
|
|
20240911,134300,79568895,1551,1551,1551,1551,0
|
|
20240911,134200,79568895,1551,1551,1551,1551,0
|
|
20240911,134100,79568895,1551,1550,1551,1550,193
|
|
20240911,134000,79269575,1547,1550,1550,1547,1150
|
|
20240911,133900,77489148,1551,1551,1551,1551,51
|
|
20240911,133800,77410047,1556,1556,1556,1556,0
|
|
20240911,133700,77410047,1556,1556,1556,1556,100
|
|
20240911,133600,77254447,1556,1556,1556,1556,3
|
|
20240911,133500,77249779,1562,1562,1562,1562,0
|
|
20240911,133400,77249779,1562,1562,1562,1562,0
|
|
20240911,133300,77249779,1562,1562,1562,1562,0
|
|
20240911,133200,77249779,1562,1562,1562,1562,0
|
|
20240911,133100,77249779,1562,1562,1562,1562,0
|
|
20240911,133000,77249779,1562,1562,1562,1562,0
|
|
20240911,132900,77249779,1562,1562,1562,1562,0
|
|
20240911,132800,77249779,1562,1562,1562,1562,0
|
|
20240911,132700,77249779,1562,1562,1562,1562,0
|
|
20240911,132600,77249779,1562,1562,1562,1562,0
|
|
20240911,132500,77249779,1562,1562,1562,1562,0
|
|
20240911,132400,77249779,1562,1562,1562,1562,0
|
|
20240911,132300,77249779,1562,1562,1562,1562,0
|
|
20240911,132200,77249779,1562,1562,1562,1562,0
|
|
20240911,132100,77249779,1562,1562,1562,1562,0
|
|
20240911,132000,77249779,1562,1562,1562,1562,0
|
|
20240911,131900,77249779,1562,1562,1562,1562,0
|
|
20240911,131800,77249779,1562,1562,1562,1562,0
|
|
20240911,131700,77249779,1562,1562,1562,1562,0
|
|
20240911,131600,77249779,1562,1562,1562,1562,0
|
|
20240911,131500,77249779,1562,1562,1562,1562,0
|
|
20240911,131400,77249779,1562,1562,1562,1562,1
|
|
20240911,131300,77248217,1555,1562,1562,1555,63
|
|
20240911,131200,77149972,1562,1562,1562,1562,0
|
|
20240911,131100,77149972,1562,1562,1562,1562,0
|
|
20240911,131000,77149972,1562,1562,1562,1562,0
|
|
20240911,130900,77149972,1562,1562,1562,1562,0
|
|
20240911,130800,77149972,1562,1562,1562,1562,0
|
|
20240911,130700,77149972,1562,1562,1562,1562,0
|
|
20240911,130600,77149972,1562,1562,1562,1562,1
|
|
20240911,130500,77148410,1555,1555,1555,1555,8
|
|
20240911,130400,77135970,1561,1561,1561,1561,0
|
|
20240911,130300,77135970,1561,1561,1561,1561,0
|
|
20240911,130200,77135970,1561,1561,1561,1561,20
|
|
20240911,130100,77104750,1561,1561,1561,1561,0
|
|
20240911,130000,77104750,1561,1561,1561,1561,130
|
|
20240911,125900,76901820,1560,1560,1560,1560,0
|
|
20240911,125800,76901820,1560,1560,1560,1560,0
|
|
20240911,125700,76901820,1560,1560,1560,1560,50
|
|
20240911,125600,76823820,1560,1552,1560,1552,181
|
|
20240911,125500,76542900,1552,1552,1552,1552,1
|
|
20240911,125400,76541348,1563,1563,1563,1563,0
|
|
20240911,125300,76541348,1563,1553,1563,1553,128
|
|
20240911,125200,76341471,1553,1555,1555,1553,6
|
|
20240911,125100,76332148,1556,1556,1556,1556,2
|
|
20240911,125000,76329036,1558,1559,1559,1558,5393
|
|
20240911,124900,67926614,1561,1561,1561,1561,0
|
|
20240911,124800,67926614,1561,1561,1561,1561,0
|
|
20240911,124700,67926614,1561,1561,1561,1561,3
|
|
20240911,124600,67921931,1562,1562,1562,1562,0
|
|
20240911,124500,67921931,1562,1562,1562,1562,0
|
|
20240911,124400,67921931,1562,1562,1562,1562,0
|
|
20240911,124300,67921931,1562,1562,1562,1562,1
|
|
20240911,124200,67920369,1558,1558,1558,1558,0
|
|
20240911,124100,67920369,1558,1558,1558,1558,1000
|
|
20240911,124000,66362369,1558,1558,1558,1558,0
|
|
20240911,123900,66362369,1558,1559,1559,1558,900
|
|
20240911,123800,64960040,1562,1562,1562,1562,1
|
|
20240911,123700,64958478,1558,1558,1558,1558,20
|
|
20240911,123600,64927318,1562,1562,1562,1562,0
|
|
20240911,123500,64927318,1562,1562,1562,1562,22
|
|
20240911,123400,64892954,1562,1562,1562,1562,2
|
|
20240911,123300,64889830,1562,1562,1562,1562,0
|
|
20240911,123200,64889830,1562,1559,1562,1559,28
|
|
20240911,123100,64846175,1560,1560,1560,1560,2216
|
|
20240911,123000,61389215,1563,1563,1563,1563,0
|
|
20240911,122900,61389215,1563,1563,1563,1563,0
|
|
20240911,122800,61389215,1563,1563,1563,1563,3
|
|
20240911,122700,61384526,1563,1563,1563,1563,0
|
|
20240911,122600,61384526,1563,1563,1563,1563,0
|
|
20240911,122500,61384526,1563,1563,1563,1563,0
|
|
20240911,122400,61384526,1563,1563,1563,1563,5
|
|
20240911,122300,61376711,1563,1563,1563,1563,0
|
|
20240911,122200,61376711,1563,1563,1563,1563,0
|
|
20240911,122100,61376711,1563,1563,1563,1563,14
|
|
20240911,122000,61354829,1563,1563,1563,1563,0
|
|
20240911,121900,61354829,1563,1563,1563,1563,16
|
|
20240911,121800,61329821,1563,1563,1563,1563,0
|
|
20240911,121700,61329821,1563,1563,1563,1563,0
|
|
20240911,121600,61329821,1563,1563,1563,1563,1
|
|
20240911,121500,61328258,1559,1560,1560,1559,68
|
|
20240911,121400,61222221,1563,1563,1563,1563,0
|
|
20240911,121300,61222221,1563,1563,1563,1563,0
|
|
20240911,121200,61222221,1563,1563,1563,1563,1
|
|
20240911,121100,61220658,1563,1563,1563,1563,100
|
|
20240911,121000,61064358,1562,1562,1562,1562,502
|
|
20240911,120900,60280234,1562,1562,1562,1562,1
|
|
20240911,120800,60278672,1562,1562,1562,1562,4
|
|
20240911,120700,60272424,1562,1562,1562,1562,2
|
|
20240911,120600,60269300,1559,1562,1563,1559,169
|
|
20240911,120500,60005401,1562,1562,1562,1562,0
|
|
20240911,120400,60005401,1562,1562,1562,1562,0
|
|
20240911,120300,60005401,1562,1562,1562,1562,0
|
|
20240911,120200,60005401,1562,1559,1562,1559,40
|
|
20240911,120100,59942981,1562,1562,1562,1562,1
|
|
20240911,120000,59941419,1559,1559,1559,1559,0
|
|
20240911,115900,59941419,1559,1559,1559,1559,0
|
|
20240911,115800,59941419,1559,1559,1559,1559,0
|
|
20240911,115700,59941419,1559,1559,1559,1559,2
|
|
20240911,115600,59938301,1563,1563,1563,1563,0
|
|
20240911,115500,59938301,1563,1563,1563,1563,0
|
|
20240911,115400,59938301,1563,1563,1563,1563,1
|
|
20240911,115300,59936738,1559,1559,1559,1559,0
|
|
20240911,115200,59936738,1559,1559,1559,1559,19
|
|
20240911,115100,59907117,1563,1563,1563,1563,0
|
|
20240911,115000,59907117,1563,1563,1563,1563,0
|
|
20240911,114900,59907117,1563,1563,1563,1563,0
|
|
20240911,114800,59907117,1563,1563,1563,1563,1
|
|
20240911,114700,59905554,1560,1560,1560,1560,1
|
|
20240911,114600,59903994,1561,1561,1561,1561,0
|
|
20240911,114500,59903994,1561,1561,1561,1561,0
|
|
20240911,114400,59903994,1561,1561,1561,1561,0
|
|
20240911,114300,59903994,1561,1561,1561,1561,0
|
|
20240911,114200,59903994,1561,1561,1561,1561,50
|
|
20240911,114100,59825944,1563,1563,1563,1563,170
|
|
20240911,114000,59560234,1572,1572,1572,1572,1
|
|
20240911,113900,59558662,1563,1563,1563,1563,200
|
|
20240911,113800,59246062,1578,1578,1578,1578,0
|
|
20240911,113700,59246062,1578,1576,1578,1576,128
|
|
20240911,113600,59044258,1580,1562,1580,1562,851
|
|
20240911,113500,57703355,1562,1562,1562,1562,0
|
|
20240911,113400,57703355,1562,1562,1562,1562,0
|
|
20240911,113300,57703355,1562,1562,1562,1562,0
|
|
20240911,113200,57703355,1562,1562,1562,1562,0
|
|
20240911,113100,57703355,1562,1561,1562,1561,58
|
|
20240911,113000,57612763,1560,1559,1560,1559,101
|
|
20240911,112900,57455231,1558,1558,1558,1558,0
|
|
20240911,112800,57455231,1558,1558,1558,1558,69
|
|
20240911,112700,57347729,1558,1558,1558,1558,0
|
|
20240911,112600,57347729,1558,1558,1558,1558,1
|
|
20240911,112500,57346171,1558,1558,1558,1558,11
|
|
20240911,112400,57329033,1558,1556,1558,1555,410
|
|
20240911,112300,56691444,1558,1556,1558,1556,27
|
|
20240911,112200,56649398,1556,1556,1556,1556,1
|
|
20240911,112100,56647842,1555,1554,1555,1554,58
|
|
20240911,112000,56557660,1555,1555,1555,1555,9
|
|
20240911,111900,56543665,1549,1549,1549,1549,0
|
|
20240911,111800,56543665,1549,1549,1549,1549,30
|
|
20240911,111700,56497195,1548,1549,1549,1548,220
|
|
20240911,111600,56156492,1549,1549,1549,1549,0
|
|
20240911,111500,56156492,1549,1549,1549,1549,0
|
|
20240911,111400,56156492,1549,1549,1549,1549,0
|
|
20240911,111300,56156492,1549,1549,1549,1549,0
|
|
20240911,111200,56156492,1549,1549,1549,1549,0
|
|
20240911,111100,56156492,1549,1549,1549,1549,0
|
|
20240911,111000,56156492,1549,1549,1549,1549,0
|
|
20240911,110900,56156492,1549,1549,1549,1549,499
|
|
20240911,110800,55383541,1549,1549,1549,1549,0
|
|
20240911,110700,55383541,1549,1549,1549,1549,0
|
|
20240911,110600,55383541,1549,1549,1549,1549,1
|
|
20240911,110500,55381992,1549,1549,1549,1549,1
|
|
20240911,110400,55380443,1548,1549,1549,1548,144
|
|
20240911,110300,55157411,1555,1555,1555,1555,0
|
|
20240911,110200,55157411,1555,1555,1555,1555,0
|
|
20240911,110100,55157411,1555,1555,1555,1555,0
|
|
20240911,110000,55157411,1555,1555,1555,1555,0
|
|
20240911,105900,55157411,1555,1555,1555,1555,0
|
|
20240911,105800,55157411,1555,1555,1555,1555,0
|
|
20240911,105700,55157411,1555,1555,1555,1555,40
|
|
20240911,105600,55095211,1555,1555,1555,1555,0
|
|
20240911,105500,55095211,1555,1555,1555,1555,0
|
|
20240911,105400,55095211,1555,1555,1555,1555,193
|
|
20240911,105300,54795096,1558,1558,1558,1558,0
|
|
20240911,105200,54795096,1558,1558,1558,1558,0
|
|
20240911,105100,54795096,1558,1558,1558,1558,10
|
|
20240911,105000,54779516,1548,1557,1559,1548,222
|
|
20240911,104900,54435298,1557,1557,1557,1557,0
|
|
20240911,104800,54435298,1557,1557,1557,1557,0
|
|
20240911,104700,54435298,1557,1557,1557,1557,0
|
|
20240911,104600,54435298,1557,1557,1557,1557,0
|
|
20240911,104500,54435298,1557,1557,1557,1557,1
|
|
20240911,104400,54433741,1547,1547,1547,1547,1
|
|
20240911,104300,54432194,1556,1556,1556,1556,1
|
|
20240911,104200,54430638,1556,1555,1556,1555,324
|
|
20240911,104100,53926575,1551,1551,1551,1551,0
|
|
20240911,104000,53926575,1551,1551,1551,1551,0
|
|
20240911,103900,53926575,1551,1551,1551,1551,1
|
|
20240911,103800,53925024,1548,1552,1552,1548,4934
|
|
20240911,103700,46277898,1552,1553,1553,1552,372
|
|
20240911,103600,45700502,1553,1553,1553,1553,85
|
|
20240911,103500,45568497,1553,1553,1553,1553,483
|
|
20240911,103400,44818398,1553,1554,1554,1553,110
|
|
20240911,103300,44647513,1555,1561,1561,1555,784
|
|
20240911,103200,43425649,1561,1561,1561,1561,0
|
|
20240911,103100,43425649,1561,1561,1561,1561,1
|
|
20240911,103000,43424088,1561,1561,1561,1561,0
|
|
20240911,102900,43424088,1561,1561,1561,1561,0
|
|
20240911,102800,43424088,1561,1561,1561,1561,889
|
|
20240911,102700,42036359,1561,1561,1561,1561,0
|
|
20240911,102600,42036359,1561,1561,1561,1561,115
|
|
20240911,102500,41856844,1561,1561,1561,1561,0
|
|
20240911,102400,41856844,1561,1561,1561,1561,0
|
|
20240911,102300,41856844,1561,1561,1561,1561,0
|
|
20240911,102200,41856844,1561,1561,1561,1561,0
|
|
20240911,102100,41856844,1561,1561,1561,1561,50
|
|
20240911,102000,41778794,1561,1561,1561,1561,0
|
|
20240911,101900,41778794,1561,1561,1561,1561,0
|
|
20240911,101800,41778794,1561,1561,1561,1561,0
|
|
20240911,101700,41778794,1561,1562,1562,1561,231
|
|
20240911,101600,41418193,1565,1565,1565,1565,300
|
|
20240911,101500,40948693,1568,1568,1568,1568,0
|
|
20240911,101400,40948693,1568,1568,1568,1568,1
|
|
20240911,101300,40947125,1561,1561,1561,1561,2330
|
|
20240911,101200,37309995,1562,1562,1562,1562,0
|
|
20240911,101100,37309995,1562,1562,1562,1562,180
|
|
20240911,101000,37028835,1562,1562,1562,1562,0
|
|
20240911,100900,37028835,1562,1570,1570,1562,550
|
|
20240911,100800,36167335,1570,1570,1570,1570,0
|
|
20240911,100700,36167335,1570,1570,1570,1570,0
|
|
20240911,100600,36167335,1570,1570,1570,1570,0
|
|
20240911,100500,36167335,1570,1570,1570,1570,300
|
|
20240911,100400,35696335,1570,1570,1570,1570,8
|
|
20240911,100300,35683775,1570,1561,1570,1561,527
|
|
20240911,100200,34861119,1561,1561,1561,1561,1
|
|
20240911,100100,34859558,1560,1561,1561,1560,398
|
|
20240911,100000,34238435,1562,1562,1562,1562,103
|
|
20240911,095900,34077549,1562,1562,1562,1562,0
|
|
20240911,095800,34077549,1562,1562,1562,1562,0
|
|
20240911,095700,34077549,1562,1562,1562,1562,3
|
|
20240911,095600,34072863,1573,1573,1573,1573,0
|
|
20240911,095500,34072863,1573,1573,1573,1573,0
|
|
20240911,095400,34072863,1573,1573,1573,1573,0
|
|
20240911,095300,34072863,1573,1570,1573,1570,300
|
|
20240911,095200,33601568,1570,1570,1570,1570,1
|
|
20240911,095100,33599998,1561,1562,1562,1561,198
|
|
20240911,095000,33290740,1574,1574,1574,1574,0
|
|
20240911,094900,33290740,1574,1574,1574,1574,1
|
|
20240911,094800,33289166,1562,1562,1562,1562,0
|
|
20240911,094700,33289166,1562,1562,1562,1562,180
|
|
20240911,094600,33008006,1565,1565,1565,1565,0
|
|
20240911,094500,33008006,1565,1565,1565,1565,100
|
|
20240911,094400,32851506,1576,1576,1576,1576,0
|
|
20240911,094300,32851506,1576,1576,1576,1576,0
|
|
20240911,094200,32851506,1576,1576,1576,1576,0
|
|
20240911,094100,32851506,1576,1576,1576,1576,0
|
|
20240911,094000,32851506,1576,1576,1576,1576,2
|
|
20240911,093900,32848354,1577,1575,1578,1575,22
|
|
20240911,093800,32813671,1574,1570,1574,1570,3795
|
|
20240911,093700,26844377,1563,1565,1565,1563,4501
|
|
20240911,093600,19807902,1565,1565,1565,1565,0
|
|
20240911,093500,19807902,1565,1565,1565,1565,1
|
|
20240911,093400,19806337,1570,1570,1570,1570,30
|
|
20240911,093300,19759237,1575,1575,1575,1575,0
|
|
20240911,093200,19759237,1575,1575,1575,1575,0
|
|
20240911,093100,19759237,1575,1575,1575,1575,0
|
|
20240911,093000,19759237,1575,1575,1575,1575,1
|
|
20240911,092900,19757662,1570,1570,1570,1570,190
|
|
20240911,092800,19459362,1580,1580,1580,1580,0
|
|
20240911,092700,19459362,1580,1580,1580,1580,0
|
|
20240911,092600,19459362,1580,1580,1580,1580,0
|
|
20240911,092500,19459362,1580,1580,1580,1580,0
|
|
20240911,092400,19459362,1580,1570,1580,1570,648
|
|
20240911,092300,18436909,1570,1570,1570,1570,0
|
|
20240911,092200,18436909,1570,1570,1570,1570,0
|
|
20240911,092100,18436909,1570,1570,1570,1570,0
|
|
20240911,092000,18436909,1570,1570,1570,1570,1
|
|
20240911,091900,18435339,1570,1570,1570,1570,3
|
|
20240911,091800,18430629,1562,1554,1562,1551,1168
|
|
20240911,091700,16616282,1565,1565,1565,1565,0
|
|
20240911,091600,16616282,1565,1565,1565,1565,0
|
|
20240911,091500,16616282,1565,1565,1568,1565,1273
|
|
20240911,091400,14621067,1565,1565,1565,1565,0
|
|
20240911,091300,14621067,1565,1565,1565,1565,343
|
|
20240911,091200,14084272,1565,1564,1565,1564,150
|
|
20240911,091100,13849531,1565,1565,1565,1565,1
|
|
20240911,091000,13847966,1565,1565,1565,1565,0
|
|
20240911,090900,13847966,1565,1565,1565,1565,1
|
|
20240911,090800,13846401,1552,1568,1568,1552,1635
|
|
20240911,090700,11282929,1568,1568,1568,1568,990
|
|
20240911,090600,9730609,1565,1565,1565,1565,14
|
|
20240911,090500,9708699,1565,1565,1565,1565,0
|
|
20240911,090400,9708699,1565,1565,1565,1565,4
|
|
20240911,090300,9702439,1563,1563,1563,1563,501
|
|
20240911,090200,8919376,1549,1549,1549,1549,149
|
|
20240911,090100,8688575,1564,1563,1564,1550,3216
|
|
20240911,090000,3702950,1550,1550,1550,1550,2389
|