612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,190900,122812185,1326,1326,1326,1326,2588
|
|
20240913,190800,122812185,1326,1326,1326,1326,0
|
|
20240913,190700,122812185,1326,1326,1326,1326,0
|
|
20240913,190600,122812185,1326,1326,1326,1326,0
|
|
20240913,190500,122812185,1326,1326,1326,1326,0
|
|
20240913,190400,122812185,1326,1326,1326,1326,0
|
|
20240913,190300,122812185,1326,1326,1326,1326,0
|
|
20240913,190200,122812185,1326,1326,1326,1326,0
|
|
20240913,190100,122812185,1326,1326,1326,1326,0
|
|
20240913,190000,122812185,1326,1326,1326,1326,0
|
|
20240913,185900,122812185,1326,1326,1326,1326,0
|
|
20240913,185800,122812185,1326,1326,1326,1326,0
|
|
20240913,185700,122812185,1326,1326,1326,1326,0
|
|
20240913,185600,122812185,1326,1326,1326,1326,0
|
|
20240913,185500,122812185,1326,1326,1326,1326,0
|
|
20240913,185400,122812185,1326,1326,1326,1326,0
|
|
20240913,185300,122812185,1326,1326,1326,1326,0
|
|
20240913,185200,122812185,1326,1326,1326,1326,0
|
|
20240913,185100,122812185,1326,1326,1326,1326,0
|
|
20240913,185000,122812185,1326,1326,1326,1326,0
|
|
20240913,184900,122812185,1326,1326,1326,1326,0
|
|
20240913,184800,122812185,1326,1326,1326,1326,0
|
|
20240913,184700,122812185,1326,1326,1326,1326,0
|
|
20240913,184600,122812185,1326,1326,1326,1326,0
|
|
20240913,184500,122812185,1326,1326,1326,1326,0
|
|
20240913,184400,122812185,1326,1326,1326,1326,0
|
|
20240913,184300,122812185,1326,1326,1326,1326,0
|
|
20240913,184200,122812185,1326,1326,1326,1326,0
|
|
20240913,184100,122812185,1326,1326,1326,1326,0
|
|
20240913,184000,122812185,1326,1326,1326,1326,0
|
|
20240913,183900,122812185,1326,1326,1326,1326,2588
|
|
20240913,183800,122812185,1326,1326,1326,1326,0
|
|
20240913,183700,122812185,1326,1326,1326,1326,0
|
|
20240913,183600,122812185,1326,1326,1326,1326,0
|
|
20240913,183500,122812185,1326,1326,1326,1326,0
|
|
20240913,183400,122812185,1326,1326,1326,1326,0
|
|
20240913,183300,122812185,1326,1326,1326,1326,0
|
|
20240913,183200,122812185,1326,1326,1326,1326,0
|
|
20240913,183100,122812185,1326,1326,1326,1326,0
|
|
20240913,183000,122812185,1326,1326,1326,1326,0
|
|
20240913,182900,122812185,1326,1326,1326,1326,0
|
|
20240913,182800,122812185,1326,1326,1326,1326,0
|
|
20240913,182700,122812185,1326,1326,1326,1326,0
|
|
20240913,182600,122812185,1326,1326,1326,1326,0
|
|
20240913,182500,122812185,1326,1326,1326,1326,0
|
|
20240913,182400,122812185,1326,1326,1326,1326,0
|
|
20240913,182300,122812185,1326,1326,1326,1326,0
|
|
20240913,182200,122812185,1326,1326,1326,1326,0
|
|
20240913,182100,122812185,1326,1326,1326,1326,0
|
|
20240913,182000,122812185,1326,1326,1326,1326,0
|
|
20240913,181900,122812185,1326,1326,1326,1326,0
|
|
20240913,181800,122812185,1326,1326,1326,1326,0
|
|
20240913,181700,122812185,1326,1326,1326,1326,0
|
|
20240913,181600,122812185,1326,1326,1326,1326,0
|
|
20240913,181500,122812185,1326,1326,1326,1326,0
|
|
20240913,181400,122812185,1326,1326,1326,1326,0
|
|
20240913,181300,122812185,1326,1326,1326,1326,0
|
|
20240913,181200,122812185,1326,1326,1326,1326,0
|
|
20240913,181100,122812185,1326,1326,1326,1326,0
|
|
20240913,181000,122812185,1326,1326,1326,1326,0
|
|
20240913,180900,122812185,1326,1326,1326,1326,2588
|
|
20240913,180800,122812185,1326,1326,1326,1326,0
|
|
20240913,180700,122812185,1326,1326,1326,1326,0
|
|
20240913,180600,122812185,1326,1326,1326,1326,0
|
|
20240913,180500,122812185,1326,1326,1326,1326,0
|
|
20240913,180400,122812185,1326,1326,1326,1326,0
|
|
20240913,180300,122812185,1326,1326,1326,1326,0
|
|
20240913,180200,122812185,1326,1326,1326,1326,0
|
|
20240913,180100,122812185,1326,1326,1326,1326,0
|
|
20240913,180000,122812185,1326,1326,1326,1326,0
|
|
20240913,175900,122812185,1326,1326,1326,1326,0
|
|
20240913,175800,122812185,1326,1326,1326,1326,0
|
|
20240913,175700,122812185,1326,1326,1326,1326,0
|
|
20240913,175600,122812185,1326,1326,1326,1326,0
|
|
20240913,175500,122812185,1326,1326,1326,1326,0
|
|
20240913,175400,122812185,1326,1326,1326,1326,0
|
|
20240913,175300,122812185,1326,1326,1326,1326,0
|
|
20240913,175200,122812185,1326,1326,1326,1326,0
|
|
20240913,175100,122812185,1326,1326,1326,1326,0
|
|
20240913,175000,122812185,1326,1326,1326,1326,0
|
|
20240913,174900,122812185,1326,1326,1326,1326,0
|
|
20240913,174800,122812185,1326,1326,1326,1326,0
|
|
20240913,174700,122812185,1326,1326,1326,1326,0
|
|
20240913,174600,122812185,1326,1326,1326,1326,0
|
|
20240913,174500,122812185,1326,1326,1326,1326,0
|
|
20240913,174400,122812185,1326,1326,1326,1326,0
|
|
20240913,174300,122812185,1326,1326,1326,1326,0
|
|
20240913,174200,122812185,1326,1326,1326,1326,0
|
|
20240913,174100,122812185,1326,1326,1326,1326,0
|
|
20240913,174000,122812185,1326,1326,1326,1326,0
|
|
20240913,173900,122812185,1326,1326,1326,1326,2588
|
|
20240913,173800,122812185,1326,1326,1326,1326,0
|
|
20240913,173700,122812185,1326,1326,1326,1326,0
|
|
20240913,173600,122812185,1326,1326,1326,1326,0
|
|
20240913,173500,122812185,1326,1326,1326,1326,0
|
|
20240913,173400,122812185,1326,1326,1326,1326,0
|
|
20240913,173300,122812185,1326,1326,1326,1326,0
|
|
20240913,173200,122812185,1326,1326,1326,1326,0
|
|
20240913,173100,122812185,1326,1326,1326,1326,0
|
|
20240913,173000,122812185,1326,1326,1326,1326,0
|
|
20240913,172900,122812185,1326,1326,1326,1326,0
|
|
20240913,172800,122812185,1326,1326,1326,1326,0
|
|
20240913,172700,122812185,1326,1326,1326,1326,0
|
|
20240913,172600,122812185,1326,1326,1326,1326,0
|
|
20240913,172500,122812185,1326,1326,1326,1326,0
|
|
20240913,172400,122812185,1326,1326,1326,1326,0
|
|
20240913,172300,122812185,1326,1326,1326,1326,0
|
|
20240913,172200,122812185,1326,1326,1326,1326,0
|
|
20240913,172100,122812185,1326,1326,1326,1326,0
|
|
20240913,172000,122812185,1326,1326,1326,1326,0
|
|
20240913,171900,122812185,1326,1326,1326,1326,0
|
|
20240913,171800,122812185,1326,1326,1326,1326,0
|
|
20240913,171700,122812185,1326,1326,1326,1326,0
|
|
20240913,171600,122812185,1326,1326,1326,1326,0
|
|
20240913,171500,122812185,1326,1326,1326,1326,0
|
|
20240913,171400,122812185,1326,1326,1326,1326,0
|
|
20240913,171300,122812185,1326,1326,1326,1326,0
|
|
20240913,171200,122812185,1326,1326,1326,1326,0
|
|
20240913,171100,122812185,1326,1326,1326,1326,0
|
|
20240913,171000,122812185,1326,1326,1326,1326,0
|
|
20240913,170900,122812185,1326,1326,1326,1326,2588
|
|
20240913,170800,122812185,1326,1326,1326,1326,0
|
|
20240913,170700,122812185,1326,1326,1326,1326,0
|
|
20240913,170600,122812185,1326,1326,1326,1326,0
|
|
20240913,170500,122812185,1326,1326,1326,1326,0
|
|
20240913,170400,122812185,1326,1326,1326,1326,0
|
|
20240913,170300,122812185,1326,1326,1326,1326,0
|
|
20240913,170200,122812185,1326,1326,1326,1326,0
|
|
20240913,170100,122812185,1326,1326,1326,1326,0
|
|
20240913,170000,122812185,1326,1326,1326,1326,0
|
|
20240913,165900,122812185,1326,1326,1326,1326,0
|
|
20240913,165800,122812185,1326,1326,1326,1326,0
|
|
20240913,165700,122812185,1326,1326,1326,1326,0
|
|
20240913,165600,122812185,1326,1326,1326,1326,0
|
|
20240913,165500,122812185,1326,1326,1326,1326,0
|
|
20240913,165400,122812185,1326,1326,1326,1326,0
|
|
20240913,165300,122812185,1326,1326,1326,1326,0
|
|
20240913,165200,122812185,1326,1326,1326,1326,0
|
|
20240913,165100,122812185,1326,1326,1326,1326,0
|
|
20240913,165000,122812185,1326,1326,1326,1326,0
|
|
20240913,164900,122812185,1326,1326,1326,1326,0
|
|
20240913,164800,122812185,1326,1326,1326,1326,0
|
|
20240913,164700,122812185,1326,1326,1326,1326,0
|
|
20240913,164600,122812185,1326,1326,1326,1326,0
|
|
20240913,164500,122812185,1326,1326,1326,1326,0
|
|
20240913,164400,122812185,1326,1326,1326,1326,0
|
|
20240913,164300,122812185,1326,1326,1326,1326,0
|
|
20240913,164200,122812185,1326,1326,1326,1326,0
|
|
20240913,164100,122812185,1326,1326,1326,1326,0
|
|
20240913,164000,122812185,1326,1326,1326,1326,0
|
|
20240913,163900,122812185,1326,1326,1326,1326,2588
|
|
20240913,163800,122812185,1326,1326,1326,1326,0
|
|
20240913,163700,122812185,1326,1326,1326,1326,0
|
|
20240913,163600,122812185,1326,1326,1326,1326,0
|
|
20240913,163500,122812185,1326,1326,1326,1326,0
|
|
20240913,163400,122812185,1326,1326,1326,1326,0
|
|
20240913,163300,122812185,1326,1326,1326,1326,0
|
|
20240913,163200,122812185,1326,1326,1326,1326,0
|
|
20240913,163100,122812185,1326,1326,1326,1326,0
|
|
20240913,163000,122812185,1326,1326,1326,1326,0
|
|
20240913,162900,122812185,1326,1326,1326,1326,0
|
|
20240913,162800,122812185,1326,1326,1326,1326,0
|
|
20240913,162700,122812185,1326,1326,1326,1326,0
|
|
20240913,162600,122812185,1326,1326,1326,1326,0
|
|
20240913,162500,122812185,1326,1326,1326,1326,0
|
|
20240913,162400,122812185,1326,1326,1326,1326,0
|
|
20240913,162300,122812185,1326,1326,1326,1326,0
|
|
20240913,162200,122812185,1326,1326,1326,1326,0
|
|
20240913,162100,122812185,1326,1326,1326,1326,0
|
|
20240913,162000,122812185,1326,1326,1326,1326,0
|
|
20240913,161900,122812185,1326,1326,1326,1326,0
|
|
20240913,161800,122812185,1326,1326,1326,1326,0
|
|
20240913,161700,122812185,1326,1326,1326,1326,0
|
|
20240913,161600,122812185,1326,1326,1326,1326,0
|
|
20240913,161500,122812185,1326,1326,1326,1326,0
|
|
20240913,161400,122812185,1326,1326,1326,1326,0
|
|
20240913,161300,122812185,1326,1326,1326,1326,0
|
|
20240913,161200,122812185,1326,1326,1326,1326,0
|
|
20240913,161100,122812185,1326,1326,1326,1326,0
|
|
20240913,161000,122812185,1326,1326,1326,1326,0
|
|
20240913,160900,122812185,1326,1326,1326,1326,2588
|
|
20240913,160800,122812185,1326,1326,1326,1326,0
|
|
20240913,160700,122812185,1326,1326,1326,1326,0
|
|
20240913,160600,122812185,1326,1326,1326,1326,0
|
|
20240913,160500,122812185,1326,1326,1326,1326,0
|
|
20240913,160400,122812185,1326,1326,1326,1326,0
|
|
20240913,160300,122812185,1326,1326,1326,1326,0
|
|
20240913,160200,122812185,1326,1326,1326,1326,0
|
|
20240913,160100,122812185,1326,1326,1326,1326,0
|
|
20240913,160000,122812185,1326,1326,1326,1326,0
|
|
20240913,155900,122812185,1326,1326,1326,1326,0
|
|
20240913,155800,122812185,1326,1326,1326,1326,0
|
|
20240913,155700,122812185,1326,1326,1326,1326,0
|
|
20240913,155600,122812185,1326,1326,1326,1326,0
|
|
20240913,155500,122812185,1326,1326,1326,1326,0
|
|
20240913,155400,122812185,1326,1326,1326,1326,0
|
|
20240913,155300,122812185,1326,1326,1326,1326,0
|
|
20240913,155200,122812185,1326,1326,1326,1326,0
|
|
20240913,155100,122812185,1326,1326,1326,1326,0
|
|
20240913,155000,122812185,1326,1326,1326,1326,0
|
|
20240913,154900,122812185,1326,1326,1326,1326,0
|
|
20240913,154800,122812185,1326,1326,1326,1326,0
|
|
20240913,154700,122812185,1326,1326,1326,1326,0
|
|
20240913,154600,122812185,1326,1326,1326,1326,0
|
|
20240913,154500,122812185,1326,1326,1326,1326,0
|
|
20240913,154400,122812185,1326,1326,1326,1326,0
|
|
20240913,154300,122812185,1326,1326,1326,1326,0
|
|
20240913,154200,122812185,1326,1326,1326,1326,0
|
|
20240913,154100,122812185,1326,1326,1326,1326,0
|
|
20240913,154000,122812185,1326,1326,1326,1326,0
|
|
20240913,153900,122812185,1326,1326,1326,1326,2588
|
|
20240913,153800,122812185,1326,1326,1326,1326,0
|
|
20240913,153700,122812185,1326,1326,1326,1326,0
|
|
20240913,153600,122812185,1326,1326,1326,1326,0
|
|
20240913,153500,122812185,1326,1326,1326,1326,0
|
|
20240913,153400,122812185,1326,1326,1326,1326,0
|
|
20240913,153300,122812185,1326,1326,1326,1326,0
|
|
20240913,153200,122812185,1326,1326,1326,1326,0
|
|
20240913,153100,122812185,1326,1326,1326,1326,0
|
|
20240913,153000,122812185,1326,1326,1326,1326,2588
|
|
20240913,152900,119380497,1331,1331,1331,1331,0
|
|
20240913,152800,119380497,1331,1331,1331,1331,0
|
|
20240913,152700,119380497,1331,1331,1331,1331,0
|
|
20240913,152600,119380497,1331,1331,1331,1331,0
|
|
20240913,152500,119380497,1331,1331,1331,1331,0
|
|
20240913,152400,119380497,1331,1331,1331,1331,0
|
|
20240913,152300,119380497,1331,1331,1331,1331,0
|
|
20240913,152200,119380497,1331,1331,1331,1331,0
|
|
20240913,152100,119380497,1331,1331,1331,1331,0
|
|
20240913,152000,119380497,1331,1331,1331,1331,0
|
|
20240913,151900,119380497,1331,1331,1331,1322,3369
|
|
20240913,151800,114923442,1331,1331,1331,1331,3
|
|
20240913,151700,114919449,1332,1332,1332,1332,0
|
|
20240913,151600,114919449,1332,1328,1332,1328,207
|
|
20240913,151500,114644036,1329,1330,1330,1329,40
|
|
20240913,151400,114590844,1330,1330,1330,1330,12
|
|
20240913,151300,114574884,1331,1331,1331,1331,5
|
|
20240913,151200,114568229,1332,1332,1332,1331,5
|
|
20240913,151100,114561572,1332,1328,1332,1328,1011
|
|
20240913,151000,113217114,1327,1327,1327,1327,11
|
|
20240913,150900,113202517,1328,1328,1328,1328,0
|
|
20240913,150800,113202517,1328,1326,1328,1325,1001
|
|
20240913,150700,111876188,1328,1328,1328,1328,0
|
|
20240913,150600,111876188,1328,1328,1328,1328,0
|
|
20240913,150500,111876188,1328,1328,1328,1326,786
|
|
20240913,150400,110833758,1328,1328,1328,1328,100
|
|
20240913,150300,110700958,1328,1329,1329,1328,1644
|
|
20240913,150200,108517325,1328,1328,1328,1328,687
|
|
20240913,150100,107604989,1328,1328,1328,1328,11
|
|
20240913,150000,107590381,1328,1329,1329,1328,112
|
|
20240913,145900,107441535,1329,1329,1329,1329,12
|
|
20240913,145800,107425587,1329,1329,1329,1329,4
|
|
20240913,145700,107420271,1328,1328,1328,1328,500
|
|
20240913,145600,106756271,1329,1329,1329,1329,0
|
|
20240913,145500,106756271,1329,1329,1329,1329,0
|
|
20240913,145400,106756271,1329,1329,1329,1329,0
|
|
20240913,145300,106756271,1329,1329,1329,1329,0
|
|
20240913,145200,106756271,1329,1329,1329,1329,0
|
|
20240913,145100,106756271,1329,1329,1329,1329,0
|
|
20240913,145000,106756271,1329,1329,1329,1329,0
|
|
20240913,144900,106756271,1329,1329,1329,1329,0
|
|
20240913,144800,106756271,1329,1329,1329,1329,3
|
|
20240913,144700,106752284,1329,1329,1329,1329,0
|
|
20240913,144600,106752284,1329,1328,1329,1328,505
|
|
20240913,144500,106081639,1328,1328,1328,1328,500
|
|
20240913,144400,105417639,1328,1328,1328,1328,0
|
|
20240913,144300,105417639,1328,1328,1328,1328,5
|
|
20240913,144200,105410999,1328,1328,1328,1328,0
|
|
20240913,144100,105410999,1328,1324,1328,1324,125
|
|
20240913,144000,105245495,1328,1328,1328,1328,0
|
|
20240913,143900,105245495,1328,1328,1328,1328,0
|
|
20240913,143800,105245495,1328,1328,1328,1328,0
|
|
20240913,143700,105245495,1328,1328,1328,1328,10
|
|
20240913,143600,105232215,1328,1328,1328,1328,0
|
|
20240913,143500,105232215,1328,1328,1328,1328,0
|
|
20240913,143400,105232215,1328,1328,1328,1328,0
|
|
20240913,143300,105232215,1328,1328,1328,1328,1
|
|
20240913,143200,105230887,1322,1323,1323,1322,135
|
|
20240913,143100,105052407,1324,1325,1325,1324,587
|
|
20240913,143000,104275020,1322,1322,1322,1322,0
|
|
20240913,142900,104275020,1322,1322,1322,1322,0
|
|
20240913,142800,104275020,1322,1325,1325,1322,8
|
|
20240913,142700,104264426,1327,1327,1327,1327,0
|
|
20240913,142600,104264426,1327,1327,1328,1326,4
|
|
20240913,142500,104259118,1328,1328,1328,1328,1
|
|
20240913,142400,104257790,1328,1327,1328,1321,1701
|
|
20240913,142300,102010090,1327,1327,1327,1327,300
|
|
20240913,142200,101611990,1325,1325,1325,1325,1
|
|
20240913,142100,101610665,1325,1327,1327,1325,6
|
|
20240913,142000,101602710,1326,1327,1327,1326,4
|
|
20240913,141900,101597404,1327,1327,1327,1327,62
|
|
20240913,141800,101515130,1327,1327,1327,1327,2
|
|
20240913,141700,101512476,1327,1327,1327,1327,2
|
|
20240913,141600,101509822,1327,1327,1327,1327,0
|
|
20240913,141500,101509822,1327,1327,1327,1327,34
|
|
20240913,141400,101464704,1327,1327,1327,1327,3
|
|
20240913,141300,101460723,1327,1327,1327,1327,0
|
|
20240913,141200,101460723,1327,1327,1327,1327,3
|
|
20240913,141100,101456742,1321,1327,1327,1321,5001
|
|
20240913,141000,94845827,1327,1327,1327,1326,4
|
|
20240913,140900,94840520,1327,1327,1327,1327,0
|
|
20240913,140800,94840520,1327,1327,1327,1327,0
|
|
20240913,140700,94840520,1327,1327,1327,1327,0
|
|
20240913,140600,94840520,1327,1327,1327,1327,0
|
|
20240913,140500,94840520,1327,1325,1327,1325,600
|
|
20240913,140400,94045008,1325,1325,1325,1325,0
|
|
20240913,140300,94045008,1325,1325,1325,1325,0
|
|
20240913,140200,94045008,1325,1325,1325,1325,0
|
|
20240913,140100,94045008,1325,1325,1325,1325,0
|
|
20240913,140000,94045008,1325,1325,1325,1325,0
|
|
20240913,135900,94045008,1325,1325,1325,1325,2
|
|
20240913,135800,94042358,1325,1325,1325,1325,0
|
|
20240913,135700,94042358,1325,1325,1325,1325,0
|
|
20240913,135600,94042358,1325,1325,1325,1325,6
|
|
20240913,135500,94034408,1324,1326,1326,1324,7
|
|
20240913,135400,94025130,1326,1326,1326,1326,0
|
|
20240913,135300,94025130,1326,1326,1326,1326,0
|
|
20240913,135200,94025130,1326,1326,1326,1326,1
|
|
20240913,135100,94023804,1326,1326,1326,1326,0
|
|
20240913,135000,94023804,1326,1326,1326,1326,0
|
|
20240913,134900,94023804,1326,1323,1326,1322,11
|
|
20240913,134800,94009254,1326,1326,1326,1321,2002
|
|
20240913,134700,91362436,1324,1324,1324,1324,304
|
|
20240913,134600,90959940,1326,1326,1326,1326,0
|
|
20240913,134500,90959940,1326,1325,1326,1324,260
|
|
20240913,134400,90615541,1326,1326,1326,1326,13
|
|
20240913,134300,90598303,1326,1326,1326,1326,15
|
|
20240913,134200,90578413,1326,1326,1326,1326,13
|
|
20240913,134100,90561175,1326,1326,1326,1326,0
|
|
20240913,134000,90561175,1326,1326,1326,1326,7
|
|
20240913,133900,90551893,1326,1326,1326,1326,0
|
|
20240913,133800,90551893,1326,1326,1326,1326,0
|
|
20240913,133700,90551893,1326,1326,1326,1326,0
|
|
20240913,133600,90551893,1326,1326,1326,1326,0
|
|
20240913,133500,90551893,1326,1326,1326,1326,11
|
|
20240913,133400,90537307,1326,1325,1326,1325,37
|
|
20240913,133300,90488265,1326,1326,1326,1326,0
|
|
20240913,133200,90488265,1326,1325,1326,1325,2
|
|
20240913,133100,90485614,1326,1326,1326,1326,1
|
|
20240913,133000,90484288,1326,1327,1327,1326,52
|
|
20240913,132900,90415286,1327,1327,1327,1327,0
|
|
20240913,132800,90415286,1327,1327,1327,1327,0
|
|
20240913,132700,90415286,1327,1327,1327,1327,0
|
|
20240913,132600,90415286,1327,1327,1327,1327,5
|
|
20240913,132500,90408651,1327,1327,1327,1327,0
|
|
20240913,132400,90408651,1327,1327,1327,1327,0
|
|
20240913,132300,90408651,1327,1327,1327,1327,0
|
|
20240913,132200,90408651,1327,1327,1327,1327,4
|
|
20240913,132100,90403343,1327,1327,1327,1327,1
|
|
20240913,132000,90402016,1325,1327,1327,1325,662
|
|
20240913,131900,89524741,1327,1327,1327,1327,0
|
|
20240913,131800,89524741,1327,1327,1327,1327,500
|
|
20240913,131700,88861241,1327,1326,1327,1325,201
|
|
20240913,131600,88594871,1327,1327,1327,1327,0
|
|
20240913,131500,88594871,1327,1327,1327,1327,0
|
|
20240913,131400,88594871,1327,1327,1327,1327,0
|
|
20240913,131300,88594871,1327,1327,1327,1327,1
|
|
20240913,131200,88593544,1327,1327,1327,1327,0
|
|
20240913,131100,88593544,1327,1327,1327,1327,1
|
|
20240913,131000,88592217,1327,1327,1327,1327,0
|
|
20240913,130900,88592217,1327,1327,1327,1327,0
|
|
20240913,130800,88592217,1327,1327,1327,1327,500
|
|
20240913,130700,87928717,1327,1327,1327,1327,8
|
|
20240913,130600,87918101,1327,1327,1327,1327,100
|
|
20240913,130500,87785401,1327,1327,1327,1327,0
|
|
20240913,130400,87785401,1327,1327,1327,1327,0
|
|
20240913,130300,87785401,1327,1327,1327,1327,0
|
|
20240913,130200,87785401,1327,1327,1327,1327,6
|
|
20240913,130100,87777439,1327,1327,1327,1327,0
|
|
20240913,130000,87777439,1327,1327,1327,1327,0
|
|
20240913,125900,87777439,1327,1327,1327,1327,0
|
|
20240913,125800,87777439,1327,1327,1327,1327,0
|
|
20240913,125700,87777439,1327,1327,1327,1327,0
|
|
20240913,125600,87777439,1327,1327,1327,1327,1
|
|
20240913,125500,87776112,1327,1327,1327,1327,0
|
|
20240913,125400,87776112,1327,1327,1327,1327,0
|
|
20240913,125300,87776112,1327,1326,1327,1326,101
|
|
20240913,125200,87642185,1327,1327,1327,1327,124
|
|
20240913,125100,87477637,1327,1327,1327,1327,0
|
|
20240913,125000,87477637,1327,1327,1327,1327,23
|
|
20240913,124900,87447116,1327,1327,1327,1327,1
|
|
20240913,124800,87445789,1327,1327,1327,1327,5
|
|
20240913,124700,87439154,1327,1327,1327,1327,20
|
|
20240913,124600,87412614,1327,1327,1327,1327,75
|
|
20240913,124500,87313089,1326,1326,1326,1326,1355
|
|
20240913,124400,85516359,1326,1326,1326,1326,0
|
|
20240913,124300,85516359,1326,1326,1326,1326,0
|
|
20240913,124200,85516359,1326,1326,1326,1326,1
|
|
20240913,124100,85515033,1326,1326,1326,1326,0
|
|
20240913,124000,85515033,1326,1326,1326,1326,2
|
|
20240913,123900,85512381,1325,1325,1325,1325,118
|
|
20240913,123800,85356031,1325,1325,1325,1325,1
|
|
20240913,123700,85354706,1325,1325,1325,1325,0
|
|
20240913,123600,85354706,1325,1325,1325,1325,0
|
|
20240913,123500,85354706,1325,1325,1325,1325,0
|
|
20240913,123400,85354706,1325,1325,1325,1325,20
|
|
20240913,123300,85328206,1324,1324,1324,1324,0
|
|
20240913,123200,85328206,1324,1323,1324,1323,93
|
|
20240913,123100,85205121,1322,1322,1322,1322,0
|
|
20240913,123000,85205121,1322,1323,1323,1322,803
|
|
20240913,122900,84143502,1324,1324,1324,1324,54
|
|
20240913,122800,84072006,1325,1325,1325,1325,4
|
|
20240913,122700,84066706,1325,1325,1325,1325,0
|
|
20240913,122600,84066706,1325,1325,1325,1325,0
|
|
20240913,122500,84066706,1325,1325,1325,1325,0
|
|
20240913,122400,84066706,1325,1325,1325,1325,0
|
|
20240913,122300,84066706,1325,1325,1325,1325,0
|
|
20240913,122200,84066706,1325,1325,1325,1325,0
|
|
20240913,122100,84066706,1325,1325,1325,1325,1
|
|
20240913,122000,84065381,1325,1325,1325,1325,0
|
|
20240913,121900,84065381,1325,1325,1325,1325,3
|
|
20240913,121800,84061406,1325,1324,1325,1324,2
|
|
20240913,121700,84058757,1325,1325,1325,1325,0
|
|
20240913,121600,84058757,1325,1325,1325,1325,0
|
|
20240913,121500,84058757,1325,1325,1325,1325,44
|
|
20240913,121400,84000457,1326,1326,1326,1326,0
|
|
20240913,121300,84000457,1326,1326,1326,1326,1
|
|
20240913,121200,83999131,1326,1326,1326,1326,0
|
|
20240913,121100,83999131,1326,1326,1326,1326,0
|
|
20240913,121000,83999131,1326,1326,1326,1326,0
|
|
20240913,120900,83999131,1326,1326,1326,1326,14
|
|
20240913,120800,83980567,1326,1326,1326,1326,101
|
|
20240913,120700,83846641,1326,1325,1326,1325,107
|
|
20240913,120600,83704865,1325,1325,1325,1325,0
|
|
20240913,120500,83704865,1325,1325,1325,1325,18
|
|
20240913,120400,83681015,1322,1322,1322,1322,4
|
|
20240913,120300,83675727,1322,1322,1322,1322,0
|
|
20240913,120200,83675727,1322,1322,1322,1322,80
|
|
20240913,120100,83569967,1322,1322,1322,1322,100
|
|
20240913,120000,83437767,1322,1322,1322,1322,0
|
|
20240913,115900,83437767,1322,1322,1322,1322,0
|
|
20240913,115800,83437767,1322,1322,1322,1322,0
|
|
20240913,115700,83437767,1322,1322,1322,1322,0
|
|
20240913,115600,83437767,1322,1322,1322,1322,0
|
|
20240913,115500,83437767,1322,1322,1322,1321,833
|
|
20240913,115400,82336641,1323,1322,1323,1321,1008
|
|
20240913,115300,81005030,1323,1323,1323,1323,57
|
|
20240913,115200,80929619,1324,1325,1325,1324,2
|
|
20240913,115100,80926970,1326,1326,1326,1326,0
|
|
20240913,115000,80926970,1326,1326,1326,1326,1
|
|
20240913,114900,80925644,1326,1326,1326,1326,0
|
|
20240913,114800,80925644,1326,1326,1326,1326,1
|
|
20240913,114700,80924318,1324,1326,1326,1324,3
|
|
20240913,114600,80920343,1326,1323,1326,1322,1011
|
|
20240913,114500,79583744,1327,1327,1327,1327,2
|
|
20240913,114400,79581090,1327,1327,1327,1327,0
|
|
20240913,114300,79581090,1327,1327,1327,1327,1
|
|
20240913,114200,79579763,1327,1327,1327,1327,0
|
|
20240913,114100,79579763,1327,1327,1327,1327,0
|
|
20240913,114000,79579763,1327,1327,1327,1327,0
|
|
20240913,113900,79579763,1327,1327,1327,1327,7
|
|
20240913,113800,79570474,1327,1327,1327,1327,43
|
|
20240913,113700,79513413,1327,1327,1327,1327,0
|
|
20240913,113600,79513413,1327,1327,1327,1327,1
|
|
20240913,113500,79512086,1327,1327,1327,1327,3
|
|
20240913,113400,79508105,1327,1327,1327,1327,28
|
|
20240913,113300,79470949,1327,1327,1327,1327,174
|
|
20240913,113200,79240051,1327,1327,1327,1327,240
|
|
20240913,113100,78921571,1327,1327,1327,1327,90
|
|
20240913,113000,78802141,1322,1322,1322,1322,0
|
|
20240913,112900,78802141,1322,1323,1323,1322,500
|
|
20240913,112800,78141089,1323,1323,1323,1323,0
|
|
20240913,112700,78141089,1323,1323,1323,1323,0
|
|
20240913,112600,78141089,1323,1323,1323,1323,2125
|
|
20240913,112500,75329714,1323,1323,1323,1323,4
|
|
20240913,112400,75324422,1323,1323,1323,1323,3793
|
|
20240913,112300,70306283,1329,1329,1329,1329,0
|
|
20240913,112200,70306283,1329,1329,1329,1329,0
|
|
20240913,112100,70306283,1329,1329,1329,1329,1
|
|
20240913,112000,70304954,1328,1328,1328,1328,0
|
|
20240913,111900,70304954,1328,1323,1328,1323,796
|
|
20240913,111800,69251841,1323,1327,1327,1323,85
|
|
20240913,111700,69139158,1328,1328,1328,1328,15
|
|
20240913,111600,69119238,1327,1327,1327,1327,0
|
|
20240913,111500,69119238,1327,1328,1328,1327,5
|
|
20240913,111400,69112599,1329,1329,1329,1329,0
|
|
20240913,111300,69112599,1329,1329,1329,1329,0
|
|
20240913,111200,69112599,1329,1329,1329,1329,0
|
|
20240913,111100,69112599,1329,1329,1329,1329,0
|
|
20240913,111000,69112599,1329,1329,1329,1329,2
|
|
20240913,110900,69109941,1329,1329,1329,1329,5
|
|
20240913,110800,69103296,1329,1329,1329,1329,1
|
|
20240913,110700,69101967,1329,1329,1329,1329,2
|
|
20240913,110600,69099309,1328,1328,1328,1328,0
|
|
20240913,110500,69099309,1328,1328,1328,1328,0
|
|
20240913,110400,69099309,1328,1328,1328,1328,6
|
|
20240913,110300,69091341,1328,1328,1328,1328,0
|
|
20240913,110200,69091341,1328,1330,1330,1315,7983
|
|
20240913,110100,58531588,1331,1331,1331,1331,149
|
|
20240913,110000,58333269,1332,1334,1334,1332,93
|
|
20240913,105900,58209383,1334,1334,1334,1334,0
|
|
20240913,105800,58209383,1334,1334,1334,1334,10
|
|
20240913,105700,58196043,1335,1335,1335,1335,0
|
|
20240913,105600,58196043,1335,1335,1335,1335,7
|
|
20240913,105500,58186698,1335,1335,1335,1335,0
|
|
20240913,105400,58186698,1335,1335,1335,1335,0
|
|
20240913,105300,58186698,1335,1335,1335,1335,0
|
|
20240913,105200,58186698,1335,1335,1335,1335,0
|
|
20240913,105100,58186698,1335,1335,1335,1335,0
|
|
20240913,105000,58186698,1335,1335,1335,1335,0
|
|
20240913,104900,58186698,1335,1332,1335,1332,44
|
|
20240913,104800,58128087,1332,1332,1332,1332,1
|
|
20240913,104700,58126755,1332,1335,1335,1332,3009
|
|
20240913,104600,54118764,1332,1332,1332,1332,0
|
|
20240913,104500,54118764,1332,1332,1332,1332,0
|
|
20240913,104400,54118764,1332,1335,1335,1332,47
|
|
20240913,104300,54056048,1333,1333,1333,1333,0
|
|
20240913,104200,54056048,1333,1333,1333,1333,0
|
|
20240913,104100,54056048,1333,1333,1333,1333,49
|
|
20240913,104000,53990731,1333,1333,1333,1333,0
|
|
20240913,103900,53990731,1333,1335,1335,1333,280
|
|
20240913,103800,53617378,1336,1336,1336,1336,0
|
|
20240913,103700,53617378,1336,1336,1336,1336,0
|
|
20240913,103600,53617378,1336,1336,1336,1336,2
|
|
20240913,103500,53614706,1336,1336,1336,1336,0
|
|
20240913,103400,53614706,1336,1336,1336,1336,1
|
|
20240913,103300,53613370,1336,1336,1336,1336,0
|
|
20240913,103200,53613370,1336,1336,1336,1336,0
|
|
20240913,103100,53613370,1336,1336,1336,1336,1
|
|
20240913,103000,53612034,1336,1336,1336,1336,25
|
|
20240913,102900,53578634,1337,1337,1337,1337,1
|
|
20240913,102800,53577297,1337,1337,1337,1337,28
|
|
20240913,102700,53539861,1337,1337,1337,1337,16
|
|
20240913,102600,53518469,1336,1335,1337,1335,218
|
|
20240913,102500,53227216,1335,1335,1335,1335,170
|
|
20240913,102400,53000266,1336,1336,1336,1336,1002
|
|
20240913,102300,51661594,1336,1336,1336,1336,8
|
|
20240913,102200,51650906,1337,1336,1337,1336,38
|
|
20240913,102100,51600109,1337,1337,1337,1336,9
|
|
20240913,102000,51588077,1337,1337,1337,1336,3
|
|
20240913,101900,51584067,1331,1331,1331,1331,0
|
|
20240913,101800,51584067,1331,1331,1331,1331,0
|
|
20240913,101700,51584067,1331,1332,1332,1331,2000
|
|
20240913,101600,48921071,1333,1333,1333,1333,0
|
|
20240913,101500,48921071,1333,1333,1333,1333,41
|
|
20240913,101400,48866418,1334,1334,1334,1334,10
|
|
20240913,101300,48853078,1335,1337,1337,1335,2
|
|
20240913,101200,48850406,1338,1338,1338,1338,43
|
|
20240913,101100,48792872,1338,1338,1338,1338,170
|
|
20240913,101000,48565412,1339,1339,1339,1339,0
|
|
20240913,100900,48565412,1339,1339,1339,1339,0
|
|
20240913,100800,48565412,1339,1339,1339,1339,0
|
|
20240913,100700,48565412,1339,1339,1339,1339,0
|
|
20240913,100600,48565412,1339,1339,1339,1339,0
|
|
20240913,100500,48565412,1339,1339,1339,1339,1
|
|
20240913,100400,48564073,1339,1339,1339,1339,3
|
|
20240913,100300,48560056,1339,1339,1339,1339,100
|
|
20240913,100200,48426156,1339,1338,1339,1338,31
|
|
20240913,100100,48384674,1338,1338,1338,1338,1
|
|
20240913,100000,48383336,1339,1339,1339,1339,0
|
|
20240913,095900,48383336,1339,1339,1339,1339,52
|
|
20240913,095800,48313708,1335,1337,1337,1335,3
|
|
20240913,095700,48309701,1339,1338,1339,1333,3174
|
|
20240913,095600,44077502,1339,1337,1339,1337,173
|
|
20240913,095500,43846033,1336,1336,1336,1336,3265
|
|
20240913,095400,39483993,1336,1336,1336,1336,224
|
|
20240913,095300,39184729,1336,1336,1336,1336,100
|
|
20240913,095200,39051129,1336,1336,1336,1336,325
|
|
20240913,095100,38616929,1336,1336,1336,1336,2100
|
|
20240913,095000,35811329,1336,1336,1336,1336,0
|
|
20240913,094900,35811329,1336,1336,1336,1336,10
|
|
20240913,094800,35797969,1336,1336,1336,1336,0
|
|
20240913,094700,35797969,1336,1336,1336,1336,2
|
|
20240913,094600,35795297,1334,1334,1334,1334,10
|
|
20240913,094500,35781957,1336,1336,1336,1336,0
|
|
20240913,094400,35781957,1336,1336,1336,1336,10
|
|
20240913,094300,35768597,1336,1336,1336,1336,2
|
|
20240913,094200,35765925,1336,1336,1336,1336,1924
|
|
20240913,094100,33195461,1336,1336,1336,1336,31
|
|
20240913,094000,33154045,1336,1336,1336,1334,1047
|
|
20240913,093900,31757253,1336,1336,1336,1336,927
|
|
20240913,093800,30518781,1336,1336,1336,1336,24
|
|
20240913,093700,30486717,1336,1336,1336,1336,99
|
|
20240913,093600,30354453,1334,1334,1335,1334,24
|
|
20240913,093500,30322436,1336,1331,1336,1331,706
|
|
20240913,093400,29382250,1336,1336,1336,1336,0
|
|
20240913,093300,29382250,1336,1336,1336,1336,99
|
|
20240913,093200,29249986,1336,1336,1336,1336,59
|
|
20240913,093100,29171162,1337,1337,1337,1337,1
|
|
20240913,093000,29169825,1339,1339,1339,1339,0
|
|
20240913,092900,29169825,1339,1339,1339,1339,0
|
|
20240913,092800,29169825,1339,1339,1339,1339,0
|
|
20240913,092700,29169825,1339,1339,1339,1339,0
|
|
20240913,092600,29169825,1339,1339,1339,1339,0
|
|
20240913,092500,29169825,1339,1339,1339,1339,0
|
|
20240913,092400,29169825,1339,1339,1339,1339,1
|
|
20240913,092300,29168486,1340,1328,1340,1328,568
|
|
20240913,092200,28411435,1329,1329,1329,1329,1737
|
|
20240913,092100,26102962,1329,1329,1329,1329,200
|
|
20240913,092000,25837162,1325,1330,1330,1325,1028
|
|
20240913,091900,24471593,1331,1333,1333,1331,935
|
|
20240913,091800,23226171,1334,1334,1334,1334,25
|
|
20240913,091700,23192821,1335,1339,1339,1335,1301
|
|
20240913,091600,21455982,1342,1342,1342,1342,6
|
|
20240913,091500,21447930,1342,1342,1342,1342,2
|
|
20240913,091400,21445246,1343,1343,1343,1343,10
|
|
20240913,091300,21431816,1343,1341,1343,1341,107
|
|
20240913,091200,21288304,1341,1341,1341,1341,5
|
|
20240913,091100,21281599,1341,1342,1342,1335,2488
|
|
20240913,091000,17952953,1342,1342,1342,1342,0
|
|
20240913,090900,17952953,1342,1342,1342,1342,1556
|
|
20240913,090800,15864801,1342,1342,1342,1342,0
|
|
20240913,090700,15864801,1342,1338,1342,1338,1150
|
|
20240913,090600,14324347,1344,1344,1344,1344,0
|
|
20240913,090500,14324347,1344,1342,1344,1342,5909
|
|
20240913,090400,6383836,1345,1345,1345,1345,0
|
|
20240913,090300,6383836,1345,1337,1345,1337,2463
|
|
20240913,090200,3090785,1337,1337,1337,1337,780
|
|
20240913,090100,2047925,1337,1337,1337,1337,26
|
|
20240913,090000,2013163,1333,1333,1333,1333,511
|