625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192200,62778778,1559,1559,1559,1559,441
|
|
20240905,192100,62778778,1559,1559,1559,1559,0
|
|
20240905,192000,62778778,1559,1559,1559,1559,0
|
|
20240905,191900,62778778,1559,1559,1559,1559,0
|
|
20240905,191800,62778778,1559,1559,1559,1559,0
|
|
20240905,191700,62778778,1559,1559,1559,1559,0
|
|
20240905,191600,62778778,1559,1559,1559,1559,0
|
|
20240905,191500,62778778,1559,1559,1559,1559,0
|
|
20240905,191400,62778778,1559,1559,1559,1559,0
|
|
20240905,191300,62778778,1559,1559,1559,1559,0
|
|
20240905,191200,62778778,1559,1559,1559,1559,0
|
|
20240905,191100,62778778,1559,1559,1559,1559,0
|
|
20240905,191000,62778778,1559,1559,1559,1559,0
|
|
20240905,190900,62778778,1559,1559,1559,1559,0
|
|
20240905,190800,62778778,1559,1559,1559,1559,0
|
|
20240905,190700,62778778,1559,1559,1559,1559,0
|
|
20240905,190600,62778778,1559,1559,1559,1559,0
|
|
20240905,190500,62778778,1559,1559,1559,1559,0
|
|
20240905,190400,62778778,1559,1559,1559,1559,0
|
|
20240905,190300,62778778,1559,1559,1559,1559,0
|
|
20240905,190200,62778778,1559,1559,1559,1559,0
|
|
20240905,190100,62778778,1559,1559,1559,1559,0
|
|
20240905,190000,62778778,1559,1559,1559,1559,0
|
|
20240905,185900,62778778,1559,1559,1559,1559,0
|
|
20240905,185800,62778778,1559,1559,1559,1559,0
|
|
20240905,185700,62778778,1559,1559,1559,1559,0
|
|
20240905,185600,62778778,1559,1559,1559,1559,0
|
|
20240905,185500,62778778,1559,1559,1559,1559,0
|
|
20240905,185400,62778778,1559,1559,1559,1559,0
|
|
20240905,185300,62778778,1559,1559,1559,1559,0
|
|
20240905,185200,62778778,1559,1559,1559,1559,441
|
|
20240905,185100,62778778,1559,1559,1559,1559,0
|
|
20240905,185000,62778778,1559,1559,1559,1559,0
|
|
20240905,184900,62778778,1559,1559,1559,1559,0
|
|
20240905,184800,62778778,1559,1559,1559,1559,0
|
|
20240905,184700,62778778,1559,1559,1559,1559,0
|
|
20240905,184600,62778778,1559,1559,1559,1559,0
|
|
20240905,184500,62778778,1559,1559,1559,1559,0
|
|
20240905,184400,62778778,1559,1559,1559,1559,0
|
|
20240905,184300,62778778,1559,1559,1559,1559,0
|
|
20240905,184200,62778778,1559,1559,1559,1559,0
|
|
20240905,184100,62778778,1559,1559,1559,1559,0
|
|
20240905,184000,62778778,1559,1559,1559,1559,0
|
|
20240905,183900,62778778,1559,1559,1559,1559,0
|
|
20240905,183800,62778778,1559,1559,1559,1559,0
|
|
20240905,183700,62778778,1559,1559,1559,1559,0
|
|
20240905,183600,62778778,1559,1559,1559,1559,0
|
|
20240905,183500,62778778,1559,1559,1559,1559,0
|
|
20240905,183400,62778778,1559,1559,1559,1559,0
|
|
20240905,183300,62778778,1559,1559,1559,1559,0
|
|
20240905,183200,62778778,1559,1559,1559,1559,0
|
|
20240905,183100,62778778,1559,1559,1559,1559,0
|
|
20240905,183000,62778778,1559,1559,1559,1559,0
|
|
20240905,182900,62778778,1559,1559,1559,1559,0
|
|
20240905,182800,62778778,1559,1559,1559,1559,0
|
|
20240905,182700,62778778,1559,1559,1559,1559,0
|
|
20240905,182600,62778778,1559,1559,1559,1559,0
|
|
20240905,182500,62778778,1559,1559,1559,1559,0
|
|
20240905,182400,62778778,1559,1559,1559,1559,0
|
|
20240905,182300,62778778,1559,1559,1559,1559,0
|
|
20240905,182200,62778778,1559,1559,1559,1559,441
|
|
20240905,182100,62778778,1559,1559,1559,1559,0
|
|
20240905,182000,62778778,1559,1559,1559,1559,0
|
|
20240905,181900,62778778,1559,1559,1559,1559,0
|
|
20240905,181800,62778778,1559,1559,1559,1559,0
|
|
20240905,181700,62778778,1559,1559,1559,1559,0
|
|
20240905,181600,62778778,1559,1559,1559,1559,0
|
|
20240905,181500,62778778,1559,1559,1559,1559,0
|
|
20240905,181400,62778778,1559,1559,1559,1559,0
|
|
20240905,181300,62778778,1559,1559,1559,1559,0
|
|
20240905,181200,62778778,1559,1559,1559,1559,0
|
|
20240905,181100,62778778,1559,1559,1559,1559,0
|
|
20240905,181000,62778778,1559,1559,1559,1559,0
|
|
20240905,180900,62778778,1559,1559,1559,1559,0
|
|
20240905,180800,62778778,1559,1559,1559,1559,0
|
|
20240905,180700,62778778,1559,1559,1559,1559,0
|
|
20240905,180600,62778778,1559,1559,1559,1559,0
|
|
20240905,180500,62778778,1559,1559,1559,1559,0
|
|
20240905,180400,62778778,1559,1559,1559,1559,0
|
|
20240905,180300,62778778,1559,1559,1559,1559,0
|
|
20240905,180200,62778778,1559,1559,1559,1559,0
|
|
20240905,180100,62778778,1559,1559,1559,1559,0
|
|
20240905,180000,62778778,1559,1559,1559,1559,0
|
|
20240905,175900,62778778,1559,1559,1559,1559,0
|
|
20240905,175800,62778778,1559,1559,1559,1559,0
|
|
20240905,175700,62778778,1559,1559,1559,1559,0
|
|
20240905,175600,62778778,1559,1559,1559,1559,0
|
|
20240905,175500,62778778,1559,1559,1559,1559,0
|
|
20240905,175400,62778778,1559,1559,1559,1559,0
|
|
20240905,175300,62778778,1559,1559,1559,1559,0
|
|
20240905,175200,62778778,1559,1559,1559,1559,441
|
|
20240905,175100,62778778,1559,1559,1559,1559,0
|
|
20240905,175000,62778778,1559,1559,1559,1559,0
|
|
20240905,174900,62778778,1559,1559,1559,1559,0
|
|
20240905,174800,62778778,1559,1559,1559,1559,0
|
|
20240905,174700,62778778,1559,1559,1559,1559,0
|
|
20240905,174600,62778778,1559,1559,1559,1559,0
|
|
20240905,174500,62778778,1559,1559,1559,1559,0
|
|
20240905,174400,62778778,1559,1559,1559,1559,0
|
|
20240905,174300,62778778,1559,1559,1559,1559,0
|
|
20240905,174200,62778778,1559,1559,1559,1559,0
|
|
20240905,174100,62778778,1559,1559,1559,1559,0
|
|
20240905,174000,62778778,1559,1559,1559,1559,0
|
|
20240905,173900,62778778,1559,1559,1559,1559,0
|
|
20240905,173800,62778778,1559,1559,1559,1559,0
|
|
20240905,173700,62778778,1559,1559,1559,1559,0
|
|
20240905,173600,62778778,1559,1559,1559,1559,0
|
|
20240905,173500,62778778,1559,1559,1559,1559,0
|
|
20240905,173400,62778778,1559,1559,1559,1559,0
|
|
20240905,173300,62778778,1559,1559,1559,1559,0
|
|
20240905,173200,62778778,1559,1559,1559,1559,0
|
|
20240905,173100,62778778,1559,1559,1559,1559,0
|
|
20240905,173000,62778778,1559,1559,1559,1559,0
|
|
20240905,172900,62778778,1559,1559,1559,1559,0
|
|
20240905,172800,62778778,1559,1559,1559,1559,0
|
|
20240905,172700,62778778,1559,1559,1559,1559,0
|
|
20240905,172600,62778778,1559,1559,1559,1559,0
|
|
20240905,172500,62778778,1559,1559,1559,1559,0
|
|
20240905,172400,62778778,1559,1559,1559,1559,0
|
|
20240905,172300,62778778,1559,1559,1559,1559,0
|
|
20240905,172200,62778778,1559,1559,1559,1559,441
|
|
20240905,172100,62778778,1559,1559,1559,1559,0
|
|
20240905,172000,62778778,1559,1559,1559,1559,0
|
|
20240905,171900,62778778,1559,1559,1559,1559,0
|
|
20240905,171800,62778778,1559,1559,1559,1559,0
|
|
20240905,171700,62778778,1559,1559,1559,1559,0
|
|
20240905,171600,62778778,1559,1559,1559,1559,0
|
|
20240905,171500,62778778,1559,1559,1559,1559,0
|
|
20240905,171400,62778778,1559,1559,1559,1559,0
|
|
20240905,171300,62778778,1559,1559,1559,1559,0
|
|
20240905,171200,62778778,1559,1559,1559,1559,0
|
|
20240905,171100,62778778,1559,1559,1559,1559,0
|
|
20240905,171000,62778778,1559,1559,1559,1559,0
|
|
20240905,170900,62778778,1559,1559,1559,1559,0
|
|
20240905,170800,62778778,1559,1559,1559,1559,0
|
|
20240905,170700,62778778,1559,1559,1559,1559,0
|
|
20240905,170600,62778778,1559,1559,1559,1559,0
|
|
20240905,170500,62778778,1559,1559,1559,1559,0
|
|
20240905,170400,62778778,1559,1559,1559,1559,0
|
|
20240905,170300,62778778,1559,1559,1559,1559,0
|
|
20240905,170200,62778778,1559,1559,1559,1559,0
|
|
20240905,170100,62778778,1559,1559,1559,1559,0
|
|
20240905,170000,62778778,1559,1559,1559,1559,0
|
|
20240905,165900,62778778,1559,1559,1559,1559,0
|
|
20240905,165800,62778778,1559,1559,1559,1559,0
|
|
20240905,165700,62778778,1559,1559,1559,1559,0
|
|
20240905,165600,62778778,1559,1559,1559,1559,0
|
|
20240905,165500,62778778,1559,1559,1559,1559,0
|
|
20240905,165400,62778778,1559,1559,1559,1559,0
|
|
20240905,165300,62778778,1559,1559,1559,1559,0
|
|
20240905,165200,62778778,1559,1559,1559,1559,441
|
|
20240905,165100,62778778,1559,1559,1559,1559,0
|
|
20240905,165000,62778778,1559,1559,1559,1559,0
|
|
20240905,164900,62778778,1559,1559,1559,1559,0
|
|
20240905,164800,62778778,1559,1559,1559,1559,0
|
|
20240905,164700,62778778,1559,1559,1559,1559,0
|
|
20240905,164600,62778778,1559,1559,1559,1559,0
|
|
20240905,164500,62778778,1559,1559,1559,1559,0
|
|
20240905,164400,62778778,1559,1559,1559,1559,0
|
|
20240905,164300,62778778,1559,1559,1559,1559,0
|
|
20240905,164200,62778778,1559,1559,1559,1559,0
|
|
20240905,164100,62778778,1559,1559,1559,1559,0
|
|
20240905,164000,62778778,1559,1559,1559,1559,0
|
|
20240905,163900,62778778,1559,1559,1559,1559,0
|
|
20240905,163800,62778778,1559,1559,1559,1559,0
|
|
20240905,163700,62778778,1559,1559,1559,1559,0
|
|
20240905,163600,62778778,1559,1559,1559,1559,0
|
|
20240905,163500,62778778,1559,1559,1559,1559,0
|
|
20240905,163400,62778778,1559,1559,1559,1559,0
|
|
20240905,163300,62778778,1559,1559,1559,1559,0
|
|
20240905,163200,62778778,1559,1559,1559,1559,0
|
|
20240905,163100,62778778,1559,1559,1559,1559,0
|
|
20240905,163000,62778778,1559,1559,1559,1559,0
|
|
20240905,162900,62778778,1559,1559,1559,1559,0
|
|
20240905,162800,62778778,1559,1559,1559,1559,0
|
|
20240905,162700,62778778,1559,1559,1559,1559,0
|
|
20240905,162600,62778778,1559,1559,1559,1559,0
|
|
20240905,162500,62778778,1559,1559,1559,1559,0
|
|
20240905,162400,62778778,1559,1559,1559,1559,0
|
|
20240905,162300,62778778,1559,1559,1559,1559,0
|
|
20240905,162200,62778778,1559,1559,1559,1559,441
|
|
20240905,162100,62778778,1559,1559,1559,1559,0
|
|
20240905,162000,62778778,1559,1559,1559,1559,0
|
|
20240905,161900,62778778,1559,1559,1559,1559,0
|
|
20240905,161800,62778778,1559,1559,1559,1559,0
|
|
20240905,161700,62778778,1559,1559,1559,1559,0
|
|
20240905,161600,62778778,1559,1559,1559,1559,0
|
|
20240905,161500,62778778,1559,1559,1559,1559,0
|
|
20240905,161400,62778778,1559,1559,1559,1559,0
|
|
20240905,161300,62778778,1559,1559,1559,1559,0
|
|
20240905,161200,62778778,1559,1559,1559,1559,0
|
|
20240905,161100,62778778,1559,1559,1559,1559,0
|
|
20240905,161000,62778778,1559,1559,1559,1559,0
|
|
20240905,160900,62778778,1559,1559,1559,1559,0
|
|
20240905,160800,62778778,1559,1559,1559,1559,0
|
|
20240905,160700,62778778,1559,1559,1559,1559,0
|
|
20240905,160600,62778778,1559,1559,1559,1559,0
|
|
20240905,160500,62778778,1559,1559,1559,1559,0
|
|
20240905,160400,62778778,1559,1559,1559,1559,0
|
|
20240905,160300,62778778,1559,1559,1559,1559,0
|
|
20240905,160200,62778778,1559,1559,1559,1559,0
|
|
20240905,160100,62778778,1559,1559,1559,1559,0
|
|
20240905,160000,62778778,1559,1559,1559,1559,0
|
|
20240905,155900,62778778,1559,1559,1559,1559,0
|
|
20240905,155800,62778778,1559,1559,1559,1559,0
|
|
20240905,155700,62778778,1559,1559,1559,1559,0
|
|
20240905,155600,62778778,1559,1559,1559,1559,0
|
|
20240905,155500,62778778,1559,1559,1559,1559,0
|
|
20240905,155400,62778778,1559,1559,1559,1559,0
|
|
20240905,155300,62778778,1559,1559,1559,1559,0
|
|
20240905,155200,62778778,1559,1559,1559,1559,441
|
|
20240905,155100,62778778,1559,1559,1559,1559,0
|
|
20240905,155000,62778778,1559,1559,1559,1559,0
|
|
20240905,154900,62778778,1559,1559,1559,1559,0
|
|
20240905,154800,62778778,1559,1559,1559,1559,0
|
|
20240905,154700,62778778,1559,1559,1559,1559,0
|
|
20240905,154600,62778778,1559,1559,1559,1559,0
|
|
20240905,154500,62778778,1559,1559,1559,1559,0
|
|
20240905,154400,62778778,1559,1559,1559,1559,0
|
|
20240905,154300,62778778,1559,1559,1559,1559,0
|
|
20240905,154200,62778778,1559,1559,1559,1559,0
|
|
20240905,154100,62778778,1559,1559,1559,1559,0
|
|
20240905,154000,62778778,1559,1559,1559,1559,0
|
|
20240905,153900,62778778,1559,1559,1559,1559,0
|
|
20240905,153800,62778778,1559,1559,1559,1559,0
|
|
20240905,153700,62778778,1559,1559,1559,1559,0
|
|
20240905,153600,62778778,1559,1559,1559,1559,0
|
|
20240905,153500,62778778,1559,1559,1559,1559,0
|
|
20240905,153400,62778778,1559,1559,1559,1559,0
|
|
20240905,153300,62778778,1559,1559,1559,1559,0
|
|
20240905,153200,62778778,1559,1559,1559,1559,0
|
|
20240905,153100,62778778,1559,1559,1559,1559,0
|
|
20240905,153000,62778778,1559,1559,1559,1559,441
|
|
20240905,152900,62091259,1552,1552,1552,1552,0
|
|
20240905,152800,62091259,1552,1552,1552,1552,0
|
|
20240905,152700,62091259,1552,1552,1552,1552,0
|
|
20240905,152600,62091259,1552,1552,1552,1552,0
|
|
20240905,152500,62091259,1552,1552,1552,1552,0
|
|
20240905,152400,62091259,1552,1552,1552,1552,0
|
|
20240905,152300,62091259,1552,1552,1552,1552,0
|
|
20240905,152200,62091259,1552,1552,1552,1552,0
|
|
20240905,152100,62091259,1552,1552,1552,1552,0
|
|
20240905,152000,62091259,1552,1552,1552,1552,0
|
|
20240905,151900,62091259,1552,1552,1552,1546,73
|
|
20240905,151800,61978383,1546,1546,1546,1546,1
|
|
20240905,151700,61976837,1546,1546,1546,1546,1
|
|
20240905,151600,61975291,1546,1546,1546,1546,2
|
|
20240905,151500,61972199,1546,1552,1552,1546,2
|
|
20240905,151400,61969101,1552,1546,1552,1546,2
|
|
20240905,151300,61966003,1546,1546,1546,1546,2
|
|
20240905,151200,61962911,1546,1547,1547,1546,3
|
|
20240905,151100,61958272,1547,1547,1547,1547,1
|
|
20240905,151000,61956725,1547,1547,1547,1546,7
|
|
20240905,150900,61945899,1554,1547,1554,1547,3
|
|
20240905,150800,61941244,1547,1546,1547,1544,338
|
|
20240905,150700,61418692,1544,1544,1544,1544,1
|
|
20240905,150600,61417148,1543,1543,1543,1543,3
|
|
20240905,150500,61412519,1543,1543,1543,1543,1
|
|
20240905,150400,61410976,1543,1543,1543,1543,5
|
|
20240905,150300,61403261,1543,1546,1548,1542,19
|
|
20240905,150200,61373923,1545,1545,1545,1545,1
|
|
20240905,150100,61372378,1545,1545,1553,1545,279
|
|
20240905,150000,60941025,1546,1553,1553,1546,265
|
|
20240905,145900,60531328,1553,1553,1553,1546,3
|
|
20240905,145800,60526676,1546,1546,1553,1546,3
|
|
20240905,145700,60522031,1553,1546,1553,1546,4
|
|
20240905,145600,60515833,1554,1546,1554,1546,2
|
|
20240905,145500,60512733,1555,1555,1555,1546,6
|
|
20240905,145400,60503421,1555,1546,1555,1546,16
|
|
20240905,145300,60478652,1546,1555,1555,1546,3
|
|
20240905,145200,60473996,1545,1545,1545,1545,2
|
|
20240905,145100,60470906,1545,1545,1545,1545,2
|
|
20240905,145000,60467816,1545,1544,1545,1544,10
|
|
20240905,144900,60452370,1555,1543,1555,1543,36
|
|
20240905,144800,60396781,1543,1542,1544,1542,23
|
|
20240905,144700,60361293,1543,1548,1548,1542,20
|
|
20240905,144600,60330376,1548,1547,1548,1547,30
|
|
20240905,144500,60283962,1546,1545,1560,1545,124
|
|
20240905,144400,60092179,1545,1545,1560,1545,58
|
|
20240905,144300,60002275,1544,1544,1553,1544,1084
|
|
20240905,144200,58321447,1544,1545,1545,1544,3
|
|
20240905,144100,58316813,1546,1544,1546,1544,3
|
|
20240905,144000,58312178,1544,1545,1545,1544,4
|
|
20240905,143900,58306000,1544,1545,1545,1544,7
|
|
20240905,143800,58295186,1545,1545,1545,1544,8
|
|
20240905,143700,58282827,1544,1545,1545,1544,8
|
|
20240905,143600,58270469,1544,1545,1545,1544,7
|
|
20240905,143500,58259655,1545,1545,1546,1544,8
|
|
20240905,143400,58247295,1544,1545,1545,1544,8
|
|
20240905,143300,58234937,1544,1544,1546,1544,18
|
|
20240905,143200,58207140,1544,1541,1546,1541,595
|
|
20240905,143100,57290230,1541,1540,1541,1540,27
|
|
20240905,143000,57248635,1542,1543,1543,1539,1190
|
|
20240905,142900,55415803,1543,1543,1543,1542,18
|
|
20240905,142800,55388030,1543,1543,1544,1543,10
|
|
20240905,142700,55372598,1542,1542,1543,1542,6
|
|
20240905,142600,55363342,1542,1542,1542,1542,2
|
|
20240905,142500,55360258,1542,1542,1542,1542,0
|
|
20240905,142400,55360258,1542,1542,1542,1542,2
|
|
20240905,142300,55357174,1542,1542,1542,1542,2
|
|
20240905,142200,55354090,1542,1542,1542,1542,0
|
|
20240905,142100,55354090,1542,1542,1543,1542,4
|
|
20240905,142000,55347920,1542,1542,1542,1542,2
|
|
20240905,141900,55344836,1542,1542,1542,1542,0
|
|
20240905,141800,55344836,1542,1544,1544,1542,3
|
|
20240905,141700,55340208,1542,1542,1542,1542,1
|
|
20240905,141600,55338666,1542,1542,1542,1542,1
|
|
20240905,141500,55337124,1542,1542,1542,1542,2
|
|
20240905,141400,55334040,1542,1542,1542,1542,1
|
|
20240905,141300,55332498,1542,1542,1542,1542,1
|
|
20240905,141200,55330956,1542,1542,1542,1542,2
|
|
20240905,141100,55327872,1542,1542,1542,1542,5
|
|
20240905,141000,55320162,1544,1544,1544,1544,0
|
|
20240905,140900,55320162,1544,1544,1544,1544,0
|
|
20240905,140800,55320162,1544,1544,1544,1544,0
|
|
20240905,140700,55320162,1544,1542,1544,1542,10
|
|
20240905,140600,55304740,1541,1541,1541,1541,0
|
|
20240905,140500,55304740,1541,1541,1541,1541,0
|
|
20240905,140400,55304740,1541,1541,1541,1541,0
|
|
20240905,140300,55304740,1541,1541,1541,1541,4
|
|
20240905,140200,55298576,1541,1541,1542,1541,31
|
|
20240905,140100,55250804,1543,1543,1543,1543,0
|
|
20240905,140000,55250804,1543,1541,1543,1541,4
|
|
20240905,135900,55244637,1543,1541,1543,1541,3
|
|
20240905,135800,55240011,1542,1542,1542,1539,4325
|
|
20240905,135700,48576381,1542,1542,1542,1542,1
|
|
20240905,135600,48574839,1542,1542,1542,1542,7
|
|
20240905,135500,48564045,1541,1541,1541,1541,0
|
|
20240905,135400,48564045,1541,1542,1543,1541,70
|
|
20240905,135300,48456043,1542,1542,1542,1542,94
|
|
20240905,135200,48311095,1542,1542,1542,1542,0
|
|
20240905,135100,48311095,1542,1542,1542,1542,2
|
|
20240905,135000,48308011,1542,1542,1542,1542,2
|
|
20240905,134900,48304927,1542,1542,1542,1542,0
|
|
20240905,134800,48304927,1542,1542,1542,1542,2
|
|
20240905,134700,48301843,1542,1542,1542,1542,2
|
|
20240905,134600,48298759,1543,1543,1543,1543,48
|
|
20240905,134500,48224695,1543,1543,1543,1543,2
|
|
20240905,134400,48221609,1543,1543,1543,1543,2
|
|
20240905,134300,48218523,1543,1543,1543,1543,1
|
|
20240905,134200,48216980,1543,1543,1543,1543,1
|
|
20240905,134100,48215437,1543,1543,1543,1543,1
|
|
20240905,134000,48213894,1543,1544,1544,1543,12
|
|
20240905,133900,48195368,1543,1543,1543,1543,1
|
|
20240905,133800,48193825,1543,1543,1543,1543,11
|
|
20240905,133700,48176852,1542,1542,1542,1542,2
|
|
20240905,133600,48173768,1542,1542,1542,1542,1
|
|
20240905,133500,48172226,1542,1543,1543,1542,1777
|
|
20240905,133400,45432035,1543,1543,1543,1543,2
|
|
20240905,133300,45428949,1543,1543,1543,1543,1
|
|
20240905,133200,45427406,1543,1543,1543,1543,1
|
|
20240905,133100,45425863,1543,1543,1543,1543,2
|
|
20240905,133000,45422777,1543,1543,1543,1543,0
|
|
20240905,132900,45422777,1543,1543,1543,1543,2
|
|
20240905,132800,45419691,1543,1543,1543,1543,2
|
|
20240905,132700,45416605,1543,1543,1543,1543,0
|
|
20240905,132600,45416605,1543,1543,1543,1543,121
|
|
20240905,132500,45229902,1543,1543,1543,1542,18
|
|
20240905,132400,45202129,1543,1543,1543,1543,5
|
|
20240905,132300,45194414,1542,1542,1543,1542,9
|
|
20240905,132200,45180530,1543,1543,1543,1542,7
|
|
20240905,132100,45169730,1543,1543,1543,1543,4
|
|
20240905,132000,45163558,1543,1543,1543,1542,451
|
|
20240905,131900,44467666,1542,1542,1542,1542,252
|
|
20240905,131800,44079082,1543,1543,1543,1543,1500
|
|
20240905,131700,41764582,1542,1543,1543,1542,514
|
|
20240905,131600,40971481,1543,1543,1543,1543,202
|
|
20240905,131500,40659795,1543,1543,1543,1543,1
|
|
20240905,131400,40658252,1543,1543,1543,1543,2
|
|
20240905,131300,40655166,1543,1543,1543,1543,1
|
|
20240905,131200,40653623,1543,1543,1543,1543,1
|
|
20240905,131100,40652080,1543,1543,1543,1543,2
|
|
20240905,131000,40648994,1543,1544,1544,1543,311
|
|
20240905,130900,40168811,1544,1544,1544,1544,1
|
|
20240905,130800,40167267,1544,1545,1545,1544,300
|
|
20240905,130700,39703768,1545,1546,1546,1545,1046
|
|
20240905,130600,38086854,1546,1546,1546,1546,227
|
|
20240905,130500,37735912,1546,1546,1546,1546,201
|
|
20240905,130400,37425166,1546,1546,1546,1546,2
|
|
20240905,130300,37422074,1546,1546,1546,1546,1
|
|
20240905,130200,37420528,1546,1546,1546,1546,1
|
|
20240905,130100,37418982,1546,1546,1546,1546,2
|
|
20240905,130000,37415890,1546,1547,1547,1546,11
|
|
20240905,125900,37398874,1546,1546,1546,1546,1
|
|
20240905,125800,37397328,1547,1547,1547,1546,78
|
|
20240905,125700,37276663,1547,1547,1547,1547,2
|
|
20240905,125600,37273569,1547,1549,1549,1547,1732
|
|
20240905,125500,34592449,1549,1548,1549,1548,2
|
|
20240905,125400,34589352,1548,1549,1549,1548,250
|
|
20240905,125300,34202103,1549,1549,1549,1549,0
|
|
20240905,125200,34202103,1549,1549,1549,1549,2
|
|
20240905,125100,34199005,1549,1549,1549,1549,1
|
|
20240905,125000,34197456,1549,1550,1550,1549,337
|
|
20240905,124900,33675344,1550,1550,1550,1550,2
|
|
20240905,124800,33672244,1550,1550,1550,1550,1
|
|
20240905,124700,33670694,1550,1550,1550,1550,1
|
|
20240905,124600,33669144,1550,1550,1550,1550,2
|
|
20240905,124500,33666044,1550,1550,1550,1550,1
|
|
20240905,124400,33664494,1553,1550,1553,1550,334
|
|
20240905,124300,33145795,1550,1550,1550,1550,2
|
|
20240905,124200,33142695,1550,1553,1553,1550,301
|
|
20240905,124100,32675248,1553,1553,1553,1553,1
|
|
20240905,124000,32673695,1553,1553,1553,1553,1
|
|
20240905,123900,32672142,1553,1553,1553,1553,2
|
|
20240905,123800,32669036,1553,1553,1553,1553,1
|
|
20240905,123700,32667483,1553,1553,1553,1553,1
|
|
20240905,123600,32665930,1554,1557,1557,1554,1027
|
|
20240905,123500,31067817,1557,1557,1557,1557,1
|
|
20240905,123400,31066260,1557,1557,1557,1557,26
|
|
20240905,123300,31025778,1557,1557,1557,1557,2
|
|
20240905,123200,31022664,1557,1557,1557,1557,1
|
|
20240905,123100,31021107,1557,1557,1557,1557,1
|
|
20240905,123000,31019550,1557,1557,1557,1557,2
|
|
20240905,122900,31016436,1557,1557,1557,1557,0
|
|
20240905,122800,31016436,1557,1557,1557,1557,2
|
|
20240905,122700,31013322,1557,1557,1557,1557,2
|
|
20240905,122600,31010208,1556,1556,1556,1556,0
|
|
20240905,122500,31010208,1556,1560,1560,1556,12
|
|
20240905,122400,30991496,1560,1560,1560,1556,66
|
|
20240905,122300,30888540,1560,1560,1560,1560,40
|
|
20240905,122200,30826140,1560,1560,1560,1556,103
|
|
20240905,122100,30665468,1556,1560,1560,1556,162
|
|
20240905,122000,30412760,1560,1560,1560,1560,30
|
|
20240905,121900,30365960,1556,1560,1560,1556,398
|
|
20240905,121800,29745092,1557,1553,1558,1553,345
|
|
20240905,121700,29207598,1553,1557,1561,1553,703
|
|
20240905,121600,28114221,1553,1557,1560,1553,4
|
|
20240905,121500,28107994,1557,1557,1557,1557,644
|
|
20240905,121400,27105286,1553,1553,1553,1553,1
|
|
20240905,121300,27103733,1553,1557,1557,1553,2
|
|
20240905,121200,27100623,1557,1557,1557,1557,644
|
|
20240905,121100,26097915,1553,1557,1557,1553,601
|
|
20240905,121000,25162162,1553,1551,1553,1551,539
|
|
20240905,120900,24325215,1549,1549,1549,1549,1
|
|
20240905,120800,24323666,1549,1549,1549,1549,3
|
|
20240905,120700,24319019,1549,1549,1549,1549,1
|
|
20240905,120600,24317470,1551,1549,1551,1549,2
|
|
20240905,120500,24314370,1549,1549,1549,1549,2
|
|
20240905,120400,24311272,1549,1549,1549,1549,0
|
|
20240905,120300,24311272,1549,1549,1549,1549,3
|
|
20240905,120200,24306625,1549,1549,1549,1549,2
|
|
20240905,120100,24303527,1549,1549,1549,1549,0
|
|
20240905,120000,24303527,1549,1550,1551,1549,202
|
|
20240905,115900,23990407,1549,1550,1550,1549,152
|
|
20240905,115800,23754809,1550,1550,1550,1550,0
|
|
20240905,115700,23754809,1550,1550,1550,1550,274
|
|
20240905,115600,23330109,1550,1550,1550,1550,2
|
|
20240905,115500,23327009,1550,1550,1550,1550,90
|
|
20240905,115400,23187509,1550,1550,1550,1550,2
|
|
20240905,115300,23184409,1550,1550,1550,1550,2
|
|
20240905,115200,23181309,1551,1551,1551,1551,2
|
|
20240905,115100,23178207,1550,1551,1551,1550,85
|
|
20240905,115000,23046452,1551,1551,1551,1551,1
|
|
20240905,114900,23044901,1551,1551,1551,1551,1
|
|
20240905,114800,23043350,1551,1551,1551,1551,2
|
|
20240905,114700,23040248,1551,1551,1551,1551,1
|
|
20240905,114600,23038697,1553,1550,1553,1550,12
|
|
20240905,114500,23020094,1550,1550,1553,1550,18
|
|
20240905,114400,22992146,1550,1550,1550,1550,1
|
|
20240905,114300,22990596,1550,1550,1550,1550,1
|
|
20240905,114200,22989046,1550,1550,1550,1550,2
|
|
20240905,114100,22985946,1550,1550,1550,1550,1
|
|
20240905,114000,22984396,1550,1550,1550,1550,1
|
|
20240905,113900,22982846,1550,1553,1553,1550,2
|
|
20240905,113800,22979743,1550,1550,1550,1550,2
|
|
20240905,113700,22976643,1553,1553,1553,1549,3
|
|
20240905,113600,22971988,1549,1549,1549,1549,1
|
|
20240905,113500,22970439,1549,1552,1552,1548,3
|
|
20240905,113400,22965790,1548,1552,1552,1548,2
|
|
20240905,113300,22962690,1548,1549,1552,1548,677
|
|
20240905,113200,21914263,1549,1548,1549,1548,52
|
|
20240905,113100,21833717,1549,1550,1550,1549,717
|
|
20240905,113000,20722857,1550,1550,1550,1550,1
|
|
20240905,112900,20721307,1550,1550,1550,1550,2
|
|
20240905,112800,20718207,1550,1550,1550,1550,0
|
|
20240905,112700,20718207,1550,1550,1550,1550,2
|
|
20240905,112600,20715107,1550,1550,1550,1550,2
|
|
20240905,112500,20712007,1560,1560,1560,1560,298
|
|
20240905,112400,20247127,1550,1561,1561,1550,1933
|
|
20240905,112300,17239381,1550,1549,1551,1549,973
|
|
20240905,112200,15730261,1549,1551,1551,1549,443
|
|
20240905,112100,15043170,1550,1550,1550,1550,1
|
|
20240905,112000,15041620,1549,1549,1549,1549,2
|
|
20240905,111900,15038522,1549,1549,1549,1549,1
|
|
20240905,111800,15036973,1549,1549,1549,1549,1
|
|
20240905,111700,15035424,1549,1549,1549,1549,2
|
|
20240905,111600,15032326,1549,1549,1549,1549,1
|
|
20240905,111500,15030777,1549,1549,1549,1549,1
|
|
20240905,111400,15029228,1549,1549,1549,1549,1
|
|
20240905,111300,15027679,1549,1549,1549,1549,2
|
|
20240905,111200,15024581,1550,1550,1550,1550,1
|
|
20240905,111100,15023031,1549,1549,1549,1549,1
|
|
20240905,111000,15021482,1549,1549,1549,1549,2
|
|
20240905,110900,15018384,1550,1551,1551,1550,1457
|
|
20240905,110800,12759077,1551,1551,1551,1551,1
|
|
20240905,110700,12757526,1551,1551,1551,1551,2
|
|
20240905,110600,12754424,1551,1555,1555,1551,105
|
|
20240905,110500,12591153,1551,1551,1555,1551,646
|
|
20240905,110400,11586631,1551,1554,1554,1551,163
|
|
20240905,110300,11333332,1554,1554,1554,1554,0
|
|
20240905,110200,11333332,1554,1554,1554,1554,2
|
|
20240905,110100,11330224,1554,1554,1554,1554,2
|
|
20240905,110000,11327116,1554,1554,1554,1554,0
|
|
20240905,105900,11327116,1554,1556,1556,1554,125
|
|
20240905,105800,11132620,1556,1556,1556,1556,2
|
|
20240905,105700,11129508,1556,1556,1556,1556,0
|
|
20240905,105600,11129508,1556,1556,1556,1556,2
|
|
20240905,105500,11126396,1556,1556,1556,1556,345
|
|
20240905,105400,10589576,1556,1556,1556,1556,151
|
|
20240905,105300,10354620,1556,1556,1556,1556,3
|
|
20240905,105200,10349952,1556,1558,1558,1556,1204
|
|
20240905,105100,8474296,1559,1559,1559,1559,219
|
|
20240905,105000,8132875,1559,1559,1559,1559,263
|
|
20240905,104900,7722858,1559,1559,1559,1559,1
|
|
20240905,104800,7721299,1559,1559,1559,1559,1
|
|
20240905,104700,7719740,1559,1559,1559,1559,2
|
|
20240905,104600,7716622,1559,1559,1559,1559,1
|
|
20240905,104500,7715063,1559,1559,1559,1559,1
|
|
20240905,104400,7713504,1559,1559,1559,1559,2
|
|
20240905,104300,7710386,1559,1559,1559,1559,1
|
|
20240905,104200,7708827,1559,1559,1559,1559,1
|
|
20240905,104100,7707268,1559,1559,1559,1559,5
|
|
20240905,104000,7699473,1559,1562,1562,1559,2
|
|
20240905,103900,7696352,1559,1559,1559,1559,1
|
|
20240905,103800,7694793,1559,1559,1559,1559,1
|
|
20240905,103700,7693234,1558,1558,1558,1558,2
|
|
20240905,103600,7690118,1558,1558,1558,1558,1
|
|
20240905,103500,7688560,1558,1558,1558,1558,1
|
|
20240905,103400,7687002,1558,1558,1558,1558,2
|
|
20240905,103300,7683886,1558,1558,1558,1558,2
|
|
20240905,103200,7680770,1558,1558,1558,1558,0
|
|
20240905,103100,7680770,1558,1558,1562,1558,3
|
|
20240905,103000,7676092,1558,1558,1558,1558,2
|
|
20240905,102900,7672976,1558,1558,1558,1558,0
|
|
20240905,102800,7672976,1558,1558,1558,1558,2
|
|
20240905,102700,7669860,1558,1558,1558,1558,2
|
|
20240905,102600,7666744,1562,1560,1562,1560,3
|
|
20240905,102500,7662062,1558,1558,1558,1557,297
|
|
20240905,102400,7199593,1558,1559,1559,1558,19
|
|
20240905,102300,7169973,1559,1559,1559,1559,1
|
|
20240905,102200,7168414,1559,1561,1561,1559,4
|
|
20240905,102100,7162175,1559,1560,1560,1559,22
|
|
20240905,102000,7127856,1561,1562,1562,1561,3
|
|
20240905,101900,7123172,1561,1561,1561,1561,3
|
|
20240905,101800,7118489,1561,1562,1562,1561,2
|
|
20240905,101700,7115366,1561,1561,1561,1561,1
|
|
20240905,101600,7113805,1561,1561,1561,1561,2
|
|
20240905,101500,7110683,1561,1561,1561,1561,1
|
|
20240905,101400,7109122,1561,1561,1561,1561,1
|
|
20240905,101300,7107561,1561,1561,1561,1561,1
|
|
20240905,101200,7106000,1561,1561,1561,1561,2
|
|
20240905,101100,7102878,1561,1561,1561,1561,1
|
|
20240905,101000,7101317,1561,1561,1561,1561,1
|
|
20240905,100900,7099756,1561,1564,1564,1561,3
|
|
20240905,100800,7095070,1561,1561,1561,1561,1
|
|
20240905,100700,7093509,1561,1561,1561,1561,1
|
|
20240905,100600,7091948,1561,1564,1564,1561,5
|
|
20240905,100500,7084134,1562,1560,1562,1560,72
|
|
20240905,100400,6971672,1558,1558,1558,1558,1
|
|
20240905,100300,6970114,1558,1558,1558,1558,2
|
|
20240905,100200,6966998,1562,1562,1562,1562,100
|
|
20240905,100100,6810798,1557,1557,1557,1557,2
|
|
20240905,100000,6807684,1557,1557,1557,1557,2
|
|
20240905,095900,6804570,1557,1557,1557,1557,0
|
|
20240905,095800,6804570,1557,1557,1557,1557,2
|
|
20240905,095700,6801456,1557,1557,1557,1557,2
|
|
20240905,095600,6798342,1557,1557,1557,1557,0
|
|
20240905,095500,6798342,1557,1557,1562,1557,3
|
|
20240905,095400,6793666,1557,1557,1562,1557,3
|
|
20240905,095300,6788990,1557,1557,1557,1557,0
|
|
20240905,095200,6788990,1557,1557,1557,1557,2
|
|
20240905,095100,6785876,1557,1557,1562,1557,4
|
|
20240905,095000,6779641,1557,1557,1557,1557,0
|
|
20240905,094900,6779641,1557,1557,1557,1557,2
|
|
20240905,094800,6776527,1557,1559,1559,1557,3
|
|
20240905,094700,6771852,1557,1558,1558,1557,13
|
|
20240905,094600,6751599,1556,1556,1556,1556,9
|
|
20240905,094500,6737595,1556,1556,1556,1556,1
|
|
20240905,094400,6736039,1556,1556,1556,1556,2
|
|
20240905,094300,6732927,1556,1558,1558,1556,4
|
|
20240905,094200,6726699,1556,1556,1556,1556,1
|
|
20240905,094100,6725143,1556,1556,1556,1556,3
|
|
20240905,094000,6720475,1556,1556,1556,1556,1
|
|
20240905,093900,6718919,1556,1556,1556,1556,48
|
|
20240905,093800,6644231,1554,1554,1556,1554,3
|
|
20240905,093700,6639567,1554,1554,1554,1554,0
|
|
20240905,093600,6639567,1554,1554,1554,1554,2
|
|
20240905,093500,6636459,1554,1554,1554,1554,2
|
|
20240905,093400,6633351,1554,1554,1554,1554,0
|
|
20240905,093300,6633351,1554,1554,1554,1554,2
|
|
20240905,093200,6630243,1554,1554,1556,1554,292
|
|
20240905,093100,6175895,1554,1554,1554,1554,0
|
|
20240905,093000,6175895,1554,1556,1562,1554,14
|
|
20240905,092900,6154052,1554,1555,1555,1554,942
|
|
20240905,092800,4689251,1557,1557,1557,1557,1
|
|
20240905,092700,4687694,1555,1554,1557,1554,17
|
|
20240905,092600,4661265,1552,1554,1554,1552,8
|
|
20240905,092500,4648837,1554,1554,1554,1554,4
|
|
20240905,092400,4642621,1552,1552,1554,1552,3
|
|
20240905,092300,4637963,1552,1552,1552,1552,1
|
|
20240905,092200,4636411,1552,1554,1554,1552,2
|
|
20240905,092100,4633305,1554,1554,1554,1552,7
|
|
20240905,092000,4622433,1552,1554,1554,1552,4
|
|
20240905,091900,4616219,1554,1554,1554,1552,10
|
|
20240905,091800,4600685,1554,1554,1554,1552,8
|
|
20240905,091700,4588257,1552,1554,1554,1552,6
|
|
20240905,091600,4578935,1554,1554,1554,1552,10
|
|
20240905,091500,4563401,1552,1555,1555,1552,24
|
|
20240905,091400,4526122,1555,1553,1555,1553,7
|
|
20240905,091300,4515249,1553,1553,1553,1553,2
|
|
20240905,091200,4512143,1553,1553,1553,1553,3
|
|
20240905,091100,4507484,1553,1552,1553,1552,3
|
|
20240905,091000,4502826,1552,1561,1561,1552,26
|
|
20240905,090900,4462258,1550,1549,1551,1548,16
|
|
20240905,090800,4437468,1549,1559,1562,1548,394
|
|
20240905,090700,3822240,1556,1546,1556,1546,323
|
|
20240905,090600,3319681,1546,1546,1546,1546,2
|
|
20240905,090500,3316589,1546,1546,1546,1546,3
|
|
20240905,090400,3311951,1546,1546,1546,1546,2
|
|
20240905,090300,3308859,1546,1546,1546,1546,2
|
|
20240905,090200,3305767,1547,1546,1556,1546,75
|
|
20240905,090100,3189106,1546,1546,1546,1546,199
|
|
20240905,090000,2881452,1546,1555,1555,1546,789
|