600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185700,44581137,1345,1345,1345,1345,3434
|
|
20240902,185600,44581137,1345,1345,1345,1345,0
|
|
20240902,185500,44581137,1345,1345,1345,1345,0
|
|
20240902,185400,44581137,1345,1345,1345,1345,0
|
|
20240902,185300,44581137,1345,1345,1345,1345,0
|
|
20240902,185200,44581137,1345,1345,1345,1345,0
|
|
20240902,185100,44581137,1345,1345,1345,1345,0
|
|
20240902,185000,44581137,1345,1345,1345,1345,0
|
|
20240902,184900,44581137,1345,1345,1345,1345,0
|
|
20240902,184800,44581137,1345,1345,1345,1345,0
|
|
20240902,184700,44581137,1345,1345,1345,1345,0
|
|
20240902,184600,44581137,1345,1345,1345,1345,0
|
|
20240902,184500,44581137,1345,1345,1345,1345,0
|
|
20240902,184400,44581137,1345,1345,1345,1345,0
|
|
20240902,184300,44581137,1345,1345,1345,1345,0
|
|
20240902,184200,44581137,1345,1345,1345,1345,0
|
|
20240902,184100,44581137,1345,1345,1345,1345,0
|
|
20240902,184000,44581137,1345,1345,1345,1345,0
|
|
20240902,183900,44581137,1345,1345,1345,1345,0
|
|
20240902,183800,44581137,1345,1345,1345,1345,0
|
|
20240902,183700,44581137,1345,1345,1345,1345,0
|
|
20240902,183600,44581137,1345,1345,1345,1345,0
|
|
20240902,183500,44581137,1345,1345,1345,1345,0
|
|
20240902,183400,44581137,1345,1345,1345,1345,0
|
|
20240902,183300,44581137,1345,1345,1345,1345,0
|
|
20240902,183200,44581137,1345,1345,1345,1345,0
|
|
20240902,183100,44581137,1345,1345,1345,1345,0
|
|
20240902,183000,44581137,1345,1345,1345,1345,0
|
|
20240902,182900,44581137,1345,1345,1345,1345,0
|
|
20240902,182800,44581137,1345,1345,1345,1345,0
|
|
20240902,182700,44581137,1345,1345,1345,1345,3434
|
|
20240902,182600,44581137,1345,1345,1345,1345,0
|
|
20240902,182500,44581137,1345,1345,1345,1345,0
|
|
20240902,182400,44581137,1345,1345,1345,1345,0
|
|
20240902,182300,44581137,1345,1345,1345,1345,0
|
|
20240902,182200,44581137,1345,1345,1345,1345,0
|
|
20240902,182100,44581137,1345,1345,1345,1345,0
|
|
20240902,182000,44581137,1345,1345,1345,1345,0
|
|
20240902,181900,44581137,1345,1345,1345,1345,0
|
|
20240902,181800,44581137,1345,1345,1345,1345,0
|
|
20240902,181700,44581137,1345,1345,1345,1345,0
|
|
20240902,181600,44581137,1345,1345,1345,1345,0
|
|
20240902,181500,44581137,1345,1345,1345,1345,0
|
|
20240902,181400,44581137,1345,1345,1345,1345,0
|
|
20240902,181300,44581137,1345,1345,1345,1345,0
|
|
20240902,181200,44581137,1345,1345,1345,1345,0
|
|
20240902,181100,44581137,1345,1345,1345,1345,0
|
|
20240902,181000,44581137,1345,1345,1345,1345,0
|
|
20240902,180900,44581137,1345,1345,1345,1345,0
|
|
20240902,180800,44581137,1345,1345,1345,1345,0
|
|
20240902,180700,44581137,1345,1345,1345,1345,0
|
|
20240902,180600,44581137,1345,1345,1345,1345,0
|
|
20240902,180500,44581137,1345,1345,1345,1345,0
|
|
20240902,180400,44581137,1345,1345,1345,1345,0
|
|
20240902,180300,44581137,1345,1345,1345,1345,0
|
|
20240902,180200,44581137,1345,1345,1345,1345,0
|
|
20240902,180100,44581137,1345,1345,1345,1345,0
|
|
20240902,180000,44581137,1345,1345,1345,1345,0
|
|
20240902,175900,44581137,1345,1345,1345,1345,0
|
|
20240902,175800,44581137,1345,1345,1345,1345,0
|
|
20240902,175700,44581137,1345,1345,1345,1345,3434
|
|
20240902,175600,44581137,1345,1345,1345,1345,0
|
|
20240902,175500,44581137,1345,1345,1345,1345,0
|
|
20240902,175400,44581137,1345,1345,1345,1345,0
|
|
20240902,175300,44581137,1345,1345,1345,1345,0
|
|
20240902,175200,44581137,1345,1345,1345,1345,0
|
|
20240902,175100,44581137,1345,1345,1345,1345,0
|
|
20240902,175000,44581137,1345,1345,1345,1345,0
|
|
20240902,174900,44581137,1345,1345,1345,1345,0
|
|
20240902,174800,44581137,1345,1345,1345,1345,0
|
|
20240902,174700,44581137,1345,1345,1345,1345,0
|
|
20240902,174600,44581137,1345,1345,1345,1345,0
|
|
20240902,174500,44581137,1345,1345,1345,1345,0
|
|
20240902,174400,44581137,1345,1345,1345,1345,0
|
|
20240902,174300,44581137,1345,1345,1345,1345,0
|
|
20240902,174200,44581137,1345,1345,1345,1345,0
|
|
20240902,174100,44581137,1345,1345,1345,1345,0
|
|
20240902,174000,44581137,1345,1345,1345,1345,0
|
|
20240902,173900,44581137,1345,1345,1345,1345,0
|
|
20240902,173800,44581137,1345,1345,1345,1345,0
|
|
20240902,173700,44581137,1345,1345,1345,1345,0
|
|
20240902,173600,44581137,1345,1345,1345,1345,0
|
|
20240902,173500,44581137,1345,1345,1345,1345,0
|
|
20240902,173400,44581137,1345,1345,1345,1345,0
|
|
20240902,173300,44581137,1345,1345,1345,1345,0
|
|
20240902,173200,44581137,1345,1345,1345,1345,0
|
|
20240902,173100,44581137,1345,1345,1345,1345,0
|
|
20240902,173000,44581137,1345,1345,1345,1345,0
|
|
20240902,172900,44581137,1345,1345,1345,1345,0
|
|
20240902,172800,44581137,1345,1345,1345,1345,0
|
|
20240902,172700,44581137,1345,1345,1345,1345,3434
|
|
20240902,172600,44581137,1345,1345,1345,1345,0
|
|
20240902,172500,44581137,1345,1345,1345,1345,0
|
|
20240902,172400,44581137,1345,1345,1345,1345,0
|
|
20240902,172300,44581137,1345,1345,1345,1345,0
|
|
20240902,172200,44581137,1345,1345,1345,1345,0
|
|
20240902,172100,44581137,1345,1345,1345,1345,0
|
|
20240902,172000,44581137,1345,1345,1345,1345,0
|
|
20240902,171900,44581137,1345,1345,1345,1345,0
|
|
20240902,171800,44581137,1345,1345,1345,1345,0
|
|
20240902,171700,44581137,1345,1345,1345,1345,0
|
|
20240902,171600,44581137,1345,1345,1345,1345,0
|
|
20240902,171500,44581137,1345,1345,1345,1345,0
|
|
20240902,171400,44581137,1345,1345,1345,1345,0
|
|
20240902,171300,44581137,1345,1345,1345,1345,0
|
|
20240902,171200,44581137,1345,1345,1345,1345,0
|
|
20240902,171100,44581137,1345,1345,1345,1345,0
|
|
20240902,171000,44581137,1345,1345,1345,1345,0
|
|
20240902,170900,44581137,1345,1345,1345,1345,0
|
|
20240902,170800,44581137,1345,1345,1345,1345,0
|
|
20240902,170700,44581137,1345,1345,1345,1345,0
|
|
20240902,170600,44581137,1345,1345,1345,1345,0
|
|
20240902,170500,44581137,1345,1345,1345,1345,0
|
|
20240902,170400,44581137,1345,1345,1345,1345,0
|
|
20240902,170300,44581137,1345,1345,1345,1345,0
|
|
20240902,170200,44581137,1345,1345,1345,1345,0
|
|
20240902,170100,44581137,1345,1345,1345,1345,0
|
|
20240902,170000,44581137,1345,1345,1345,1345,0
|
|
20240902,165900,44581137,1345,1345,1345,1345,0
|
|
20240902,165800,44581137,1345,1345,1345,1345,0
|
|
20240902,165700,44581137,1345,1345,1345,1345,3434
|
|
20240902,165600,44581137,1345,1345,1345,1345,0
|
|
20240902,165500,44581137,1345,1345,1345,1345,0
|
|
20240902,165400,44581137,1345,1345,1345,1345,0
|
|
20240902,165300,44581137,1345,1345,1345,1345,0
|
|
20240902,165200,44581137,1345,1345,1345,1345,0
|
|
20240902,165100,44581137,1345,1345,1345,1345,0
|
|
20240902,165000,44581137,1345,1345,1345,1345,0
|
|
20240902,164900,44581137,1345,1345,1345,1345,0
|
|
20240902,164800,44581137,1345,1345,1345,1345,0
|
|
20240902,164700,44581137,1345,1345,1345,1345,0
|
|
20240902,164600,44581137,1345,1345,1345,1345,0
|
|
20240902,164500,44581137,1345,1345,1345,1345,0
|
|
20240902,164400,44581137,1345,1345,1345,1345,0
|
|
20240902,164300,44581137,1345,1345,1345,1345,0
|
|
20240902,164200,44581137,1345,1345,1345,1345,0
|
|
20240902,164100,44581137,1345,1345,1345,1345,0
|
|
20240902,164000,44581137,1345,1345,1345,1345,0
|
|
20240902,163900,44581137,1345,1345,1345,1345,0
|
|
20240902,163800,44581137,1345,1345,1345,1345,0
|
|
20240902,163700,44581137,1345,1345,1345,1345,0
|
|
20240902,163600,44581137,1345,1345,1345,1345,0
|
|
20240902,163500,44581137,1345,1345,1345,1345,0
|
|
20240902,163400,44581137,1345,1345,1345,1345,0
|
|
20240902,163300,44581137,1345,1345,1345,1345,0
|
|
20240902,163200,44581137,1345,1345,1345,1345,0
|
|
20240902,163100,44581137,1345,1345,1345,1345,0
|
|
20240902,163000,44581137,1345,1345,1345,1345,0
|
|
20240902,162900,44581137,1345,1345,1345,1345,0
|
|
20240902,162800,44581137,1345,1345,1345,1345,0
|
|
20240902,162700,44581137,1345,1345,1345,1345,3434
|
|
20240902,162600,44581137,1345,1345,1345,1345,0
|
|
20240902,162500,44581137,1345,1345,1345,1345,0
|
|
20240902,162400,44581137,1345,1345,1345,1345,0
|
|
20240902,162300,44581137,1345,1345,1345,1345,0
|
|
20240902,162200,44581137,1345,1345,1345,1345,0
|
|
20240902,162100,44581137,1345,1345,1345,1345,0
|
|
20240902,162000,44581137,1345,1345,1345,1345,0
|
|
20240902,161900,44581137,1345,1345,1345,1345,0
|
|
20240902,161800,44581137,1345,1345,1345,1345,0
|
|
20240902,161700,44581137,1345,1345,1345,1345,0
|
|
20240902,161600,44581137,1345,1345,1345,1345,0
|
|
20240902,161500,44581137,1345,1345,1345,1345,0
|
|
20240902,161400,44581137,1345,1345,1345,1345,0
|
|
20240902,161300,44581137,1345,1345,1345,1345,0
|
|
20240902,161200,44581137,1345,1345,1345,1345,0
|
|
20240902,161100,44581137,1345,1345,1345,1345,0
|
|
20240902,161000,44581137,1345,1345,1345,1345,0
|
|
20240902,160900,44581137,1345,1345,1345,1345,0
|
|
20240902,160800,44581137,1345,1345,1345,1345,0
|
|
20240902,160700,44581137,1345,1345,1345,1345,0
|
|
20240902,160600,44581137,1345,1345,1345,1345,0
|
|
20240902,160500,44581137,1345,1345,1345,1345,0
|
|
20240902,160400,44581137,1345,1345,1345,1345,0
|
|
20240902,160300,44581137,1345,1345,1345,1345,0
|
|
20240902,160200,44581137,1345,1345,1345,1345,0
|
|
20240902,160100,44581137,1345,1345,1345,1345,0
|
|
20240902,160000,44581137,1345,1345,1345,1345,0
|
|
20240902,155900,44581137,1345,1345,1345,1345,0
|
|
20240902,155800,44581137,1345,1345,1345,1345,0
|
|
20240902,155700,44581137,1345,1345,1345,1345,3434
|
|
20240902,155600,44581137,1345,1345,1345,1345,0
|
|
20240902,155500,44581137,1345,1345,1345,1345,0
|
|
20240902,155400,44581137,1345,1345,1345,1345,0
|
|
20240902,155300,44581137,1345,1345,1345,1345,0
|
|
20240902,155200,44581137,1345,1345,1345,1345,0
|
|
20240902,155100,44581137,1345,1345,1345,1345,0
|
|
20240902,155000,44581137,1345,1345,1345,1345,0
|
|
20240902,154900,44581137,1345,1345,1345,1345,0
|
|
20240902,154800,44581137,1345,1345,1345,1345,0
|
|
20240902,154700,44581137,1345,1345,1345,1345,0
|
|
20240902,154600,44581137,1345,1345,1345,1345,0
|
|
20240902,154500,44581137,1345,1345,1345,1345,0
|
|
20240902,154400,44581137,1345,1345,1345,1345,0
|
|
20240902,154300,44581137,1345,1345,1345,1345,0
|
|
20240902,154200,44581137,1345,1345,1345,1345,0
|
|
20240902,154100,44581137,1345,1345,1345,1345,0
|
|
20240902,154000,44581137,1345,1345,1345,1345,0
|
|
20240902,153900,44581137,1345,1345,1345,1345,0
|
|
20240902,153800,44581137,1345,1345,1345,1345,0
|
|
20240902,153700,44581137,1345,1345,1345,1345,0
|
|
20240902,153600,44581137,1345,1345,1345,1345,0
|
|
20240902,153500,44581137,1345,1345,1345,1345,0
|
|
20240902,153400,44581137,1345,1345,1345,1345,0
|
|
20240902,153300,44581137,1345,1345,1345,1345,0
|
|
20240902,153200,44581137,1345,1345,1345,1345,0
|
|
20240902,153100,44581137,1345,1345,1345,1345,0
|
|
20240902,153000,44581137,1345,1345,1345,1345,3434
|
|
20240902,152900,39962407,1343,1343,1343,1343,0
|
|
20240902,152800,39962407,1343,1343,1343,1343,0
|
|
20240902,152700,39962407,1343,1343,1343,1343,0
|
|
20240902,152600,39962407,1343,1343,1343,1343,0
|
|
20240902,152500,39962407,1343,1343,1343,1343,0
|
|
20240902,152400,39962407,1343,1343,1343,1343,0
|
|
20240902,152300,39962407,1343,1343,1343,1343,0
|
|
20240902,152200,39962407,1343,1343,1343,1343,0
|
|
20240902,152100,39962407,1343,1343,1343,1343,0
|
|
20240902,152000,39962407,1343,1343,1343,1343,0
|
|
20240902,151900,39962407,1343,1343,1343,1343,161
|
|
20240902,151800,39746184,1334,1334,1334,1334,24
|
|
20240902,151700,39714168,1344,1343,1344,1343,917
|
|
20240902,151600,38482289,1343,1343,1343,1343,0
|
|
20240902,151500,38482289,1343,1343,1343,1343,0
|
|
20240902,151400,38482289,1343,1343,1343,1343,0
|
|
20240902,151300,38482289,1343,1343,1343,1343,0
|
|
20240902,151200,38482289,1343,1343,1343,1343,9
|
|
20240902,151100,38470202,1343,1343,1343,1343,1
|
|
20240902,151000,38468859,1344,1344,1344,1344,0
|
|
20240902,150900,38468859,1344,1344,1344,1344,0
|
|
20240902,150800,38468859,1344,1344,1344,1344,0
|
|
20240902,150700,38468859,1344,1344,1344,1344,1
|
|
20240902,150600,38467515,1340,1340,1340,1340,3
|
|
20240902,150500,38463495,1332,1332,1332,1332,0
|
|
20240902,150400,38463495,1332,1332,1332,1332,0
|
|
20240902,150300,38463495,1332,1332,1332,1332,0
|
|
20240902,150200,38463495,1332,1332,1332,1332,0
|
|
20240902,150100,38463495,1332,1332,1332,1332,0
|
|
20240902,150000,38463495,1332,1332,1332,1332,0
|
|
20240902,145900,38463495,1332,1332,1332,1332,0
|
|
20240902,145800,38463495,1332,1332,1332,1332,0
|
|
20240902,145700,38463495,1332,1332,1332,1332,0
|
|
20240902,145600,38463495,1332,1332,1332,1332,0
|
|
20240902,145500,38463495,1332,1344,1344,1332,11
|
|
20240902,145400,38448831,1332,1332,1332,1332,0
|
|
20240902,145300,38448831,1332,1343,1343,1332,990
|
|
20240902,145200,37120251,1332,1332,1332,1332,5
|
|
20240902,145100,37113591,1332,1343,1343,1332,13
|
|
20240902,145000,37096143,1345,1345,1345,1345,0
|
|
20240902,144900,37096143,1345,1345,1345,1345,0
|
|
20240902,144800,37096143,1345,1345,1345,1345,0
|
|
20240902,144700,37096143,1345,1345,1345,1345,0
|
|
20240902,144600,37096143,1345,1345,1345,1345,0
|
|
20240902,144500,37096143,1345,1345,1345,1345,0
|
|
20240902,144400,37096143,1345,1345,1345,1345,0
|
|
20240902,144300,37096143,1345,1345,1345,1345,0
|
|
20240902,144200,37096143,1345,1345,1345,1345,0
|
|
20240902,144100,37096143,1345,1345,1345,1345,0
|
|
20240902,144000,37096143,1345,1345,1345,1345,0
|
|
20240902,143900,37096143,1345,1345,1345,1345,0
|
|
20240902,143800,37096143,1345,1345,1345,1345,0
|
|
20240902,143700,37096143,1345,1345,1345,1345,0
|
|
20240902,143600,37096143,1345,1345,1345,1345,0
|
|
20240902,143500,37096143,1345,1345,1345,1345,0
|
|
20240902,143400,37096143,1345,1345,1345,1345,0
|
|
20240902,143300,37096143,1345,1345,1345,1345,0
|
|
20240902,143200,37096143,1345,1345,1345,1345,0
|
|
20240902,143100,37096143,1345,1345,1345,1345,0
|
|
20240902,143000,37096143,1345,1345,1345,1345,0
|
|
20240902,142900,37096143,1345,1339,1345,1339,120
|
|
20240902,142800,36935441,1339,1339,1339,1339,1
|
|
20240902,142700,36934102,1339,1339,1339,1339,1
|
|
20240902,142600,36932763,1345,1345,1345,1345,0
|
|
20240902,142500,36932763,1345,1345,1345,1345,0
|
|
20240902,142400,36932763,1345,1345,1345,1345,0
|
|
20240902,142300,36932763,1345,1345,1345,1345,0
|
|
20240902,142200,36932763,1345,1345,1345,1345,0
|
|
20240902,142100,36932763,1345,1345,1345,1345,0
|
|
20240902,142000,36932763,1345,1345,1345,1345,0
|
|
20240902,141900,36932763,1345,1345,1345,1345,0
|
|
20240902,141800,36932763,1345,1345,1345,1345,0
|
|
20240902,141700,36932763,1345,1345,1345,1345,0
|
|
20240902,141600,36932763,1345,1335,1345,1335,650
|
|
20240902,141500,36063812,1335,1335,1335,1335,0
|
|
20240902,141400,36063812,1335,1335,1335,1335,120
|
|
20240902,141300,35903612,1337,1337,1337,1337,0
|
|
20240902,141200,35903612,1337,1337,1337,1337,0
|
|
20240902,141100,35903612,1337,1337,1337,1337,0
|
|
20240902,141000,35903612,1337,1337,1337,1337,0
|
|
20240902,140900,35903612,1337,1337,1337,1337,0
|
|
20240902,140800,35903612,1337,1337,1337,1337,0
|
|
20240902,140700,35903612,1337,1337,1337,1337,0
|
|
20240902,140600,35903612,1337,1337,1337,1337,0
|
|
20240902,140500,35903612,1337,1337,1337,1337,0
|
|
20240902,140400,35903612,1337,1337,1337,1337,10
|
|
20240902,140300,35890242,1335,1335,1335,1335,0
|
|
20240902,140200,35890242,1335,1335,1335,1335,0
|
|
20240902,140100,35890242,1335,1335,1335,1335,0
|
|
20240902,140000,35890242,1335,1335,1335,1335,0
|
|
20240902,135900,35890242,1335,1335,1335,1335,0
|
|
20240902,135800,35890242,1335,1335,1335,1335,0
|
|
20240902,135700,35890242,1335,1335,1335,1335,0
|
|
20240902,135600,35890242,1335,1335,1335,1335,0
|
|
20240902,135500,35890242,1335,1330,1335,1330,1595
|
|
20240902,135400,33763992,1325,1325,1325,1325,0
|
|
20240902,135300,33763992,1325,1325,1325,1325,0
|
|
20240902,135200,33763992,1325,1325,1325,1325,0
|
|
20240902,135100,33763992,1325,1325,1325,1325,0
|
|
20240902,135000,33763992,1325,1325,1325,1325,0
|
|
20240902,134900,33763992,1325,1325,1325,1325,0
|
|
20240902,134800,33763992,1325,1325,1325,1325,0
|
|
20240902,134700,33763992,1325,1325,1325,1325,0
|
|
20240902,134600,33763992,1325,1325,1325,1325,0
|
|
20240902,134500,33763992,1325,1325,1325,1325,0
|
|
20240902,134400,33763992,1325,1325,1325,1325,0
|
|
20240902,134300,33763992,1325,1325,1325,1325,0
|
|
20240902,134200,33763992,1325,1325,1325,1325,0
|
|
20240902,134100,33763992,1325,1325,1325,1325,0
|
|
20240902,134000,33763992,1325,1325,1325,1325,0
|
|
20240902,133900,33763992,1325,1325,1325,1325,0
|
|
20240902,133800,33763992,1325,1325,1325,1325,0
|
|
20240902,133700,33763992,1325,1325,1325,1325,0
|
|
20240902,133600,33763992,1325,1325,1325,1325,103
|
|
20240902,133500,33627517,1325,1325,1325,1325,0
|
|
20240902,133400,33627517,1325,1325,1325,1325,0
|
|
20240902,133300,33627517,1325,1325,1325,1325,0
|
|
20240902,133200,33627517,1325,1331,1331,1325,724
|
|
20240902,133100,32668114,1333,1333,1333,1333,0
|
|
20240902,133000,32668114,1333,1333,1333,1333,1
|
|
20240902,132900,32666781,1335,1335,1335,1335,31
|
|
20240902,132800,32625396,1337,1337,1337,1337,0
|
|
20240902,132700,32625396,1337,1337,1337,1337,7
|
|
20240902,132600,32616037,1337,1337,1337,1337,50
|
|
20240902,132500,32549187,1339,1339,1339,1339,0
|
|
20240902,132400,32549187,1339,1339,1339,1339,50
|
|
20240902,132300,32482237,1339,1339,1339,1339,0
|
|
20240902,132200,32482237,1339,1339,1339,1339,0
|
|
20240902,132100,32482237,1339,1339,1339,1339,0
|
|
20240902,132000,32482237,1339,1339,1339,1339,0
|
|
20240902,131900,32482237,1339,1339,1339,1339,0
|
|
20240902,131800,32482237,1339,1339,1339,1339,10
|
|
20240902,131700,32468847,1341,1341,1341,1341,0
|
|
20240902,131600,32468847,1341,1341,1341,1341,0
|
|
20240902,131500,32468847,1341,1341,1341,1341,0
|
|
20240902,131400,32468847,1341,1341,1341,1341,0
|
|
20240902,131300,32468847,1341,1341,1341,1341,0
|
|
20240902,131200,32468847,1341,1341,1341,1341,0
|
|
20240902,131100,32468847,1341,1341,1341,1341,0
|
|
20240902,131000,32468847,1341,1341,1341,1341,0
|
|
20240902,130900,32468847,1341,1341,1341,1341,0
|
|
20240902,130800,32468847,1341,1341,1341,1341,0
|
|
20240902,130700,32468847,1341,1339,1341,1339,56
|
|
20240902,130600,32393859,1337,1337,1337,1337,0
|
|
20240902,130500,32393859,1337,1337,1337,1337,17
|
|
20240902,130400,32371130,1345,1345,1345,1345,0
|
|
20240902,130300,32371130,1345,1345,1345,1345,0
|
|
20240902,130200,32371130,1345,1345,1345,1345,0
|
|
20240902,130100,32371130,1345,1345,1345,1345,0
|
|
20240902,130000,32371130,1345,1343,1345,1343,250
|
|
20240902,125900,32035269,1336,1336,1336,1336,0
|
|
20240902,125800,32035269,1336,1336,1336,1336,22
|
|
20240902,125700,32005877,1336,1336,1336,1336,27
|
|
20240902,125600,31969805,1346,1346,1346,1346,0
|
|
20240902,125500,31969805,1346,1346,1346,1346,0
|
|
20240902,125400,31969805,1346,1346,1346,1346,0
|
|
20240902,125300,31969805,1346,1346,1346,1346,0
|
|
20240902,125200,31969805,1346,1346,1346,1346,0
|
|
20240902,125100,31969805,1346,1346,1346,1346,0
|
|
20240902,125000,31969805,1346,1346,1346,1346,0
|
|
20240902,124900,31969805,1346,1346,1346,1346,0
|
|
20240902,124800,31969805,1346,1344,1346,1344,270
|
|
20240902,124700,31606923,1344,1344,1344,1344,0
|
|
20240902,124600,31606923,1344,1344,1344,1344,0
|
|
20240902,124500,31606923,1344,1344,1344,1344,0
|
|
20240902,124400,31606923,1344,1344,1344,1344,0
|
|
20240902,124300,31606923,1344,1344,1344,1344,0
|
|
20240902,124200,31606923,1344,1344,1344,1344,0
|
|
20240902,124100,31606923,1344,1344,1344,1344,0
|
|
20240902,124000,31606923,1344,1344,1344,1344,0
|
|
20240902,123900,31606923,1344,1344,1344,1344,180
|
|
20240902,123800,31365003,1335,1335,1335,1335,0
|
|
20240902,123700,31365003,1335,1341,1341,1335,10
|
|
20240902,123600,31351647,1348,1348,1348,1348,0
|
|
20240902,123500,31351647,1348,1348,1348,1348,0
|
|
20240902,123400,31351647,1348,1348,1348,1348,0
|
|
20240902,123300,31351647,1348,1348,1348,1348,0
|
|
20240902,123200,31351647,1348,1348,1348,1348,0
|
|
20240902,123100,31351647,1348,1347,1348,1347,1243
|
|
20240902,123000,29676093,1348,1348,1348,1348,0
|
|
20240902,122900,29676093,1348,1348,1348,1348,0
|
|
20240902,122800,29676093,1348,1344,1348,1344,150
|
|
20240902,122700,29474280,1344,1344,1344,1344,0
|
|
20240902,122600,29474280,1344,1344,1344,1344,0
|
|
20240902,122500,29474280,1344,1344,1344,1344,0
|
|
20240902,122400,29474280,1344,1344,1344,1344,0
|
|
20240902,122300,29474280,1344,1344,1344,1344,0
|
|
20240902,122200,29474280,1344,1344,1344,1344,2
|
|
20240902,122100,29471592,1344,1344,1344,1344,1
|
|
20240902,122000,29470248,1344,1344,1344,1344,0
|
|
20240902,121900,29470248,1344,1336,1344,1336,7
|
|
20240902,121800,29460864,1345,1345,1345,1345,0
|
|
20240902,121700,29460864,1345,1345,1345,1345,0
|
|
20240902,121600,29460864,1345,1345,1345,1345,0
|
|
20240902,121500,29460864,1345,1345,1345,1345,0
|
|
20240902,121400,29460864,1345,1345,1345,1345,0
|
|
20240902,121300,29460864,1345,1345,1345,1345,0
|
|
20240902,121200,29460864,1345,1345,1345,1345,1
|
|
20240902,121100,29459519,1345,1345,1345,1345,0
|
|
20240902,121000,29459519,1345,1337,1345,1337,6
|
|
20240902,120900,29451477,1346,1345,1346,1345,21
|
|
20240902,120800,29423221,1345,1345,1346,1345,22
|
|
20240902,120700,29393629,1345,1345,1345,1345,6
|
|
20240902,120600,29385559,1344,1344,1344,1344,0
|
|
20240902,120500,29385559,1344,1344,1344,1344,0
|
|
20240902,120400,29385559,1344,1335,1348,1335,74
|
|
20240902,120300,29286479,1335,1335,1335,1335,14
|
|
20240902,120200,29267789,1346,1346,1346,1346,0
|
|
20240902,120100,29267789,1346,1346,1346,1346,0
|
|
20240902,120000,29267789,1346,1346,1346,1346,0
|
|
20240902,115900,29267789,1346,1346,1346,1346,0
|
|
20240902,115800,29267789,1346,1346,1346,1346,7
|
|
20240902,115700,29258367,1347,1347,1347,1347,30
|
|
20240902,115600,29217957,1347,1346,1347,1346,13
|
|
20240902,115500,29200457,1347,1347,1347,1347,0
|
|
20240902,115400,29200457,1347,1347,1347,1347,0
|
|
20240902,115300,29200457,1347,1346,1347,1346,2
|
|
20240902,115200,29197764,1346,1346,1346,1346,5
|
|
20240902,115100,29191034,1349,1349,1349,1349,0
|
|
20240902,115000,29191034,1349,1331,1349,1331,100
|
|
20240902,114900,29056290,1319,1347,1347,1319,16
|
|
20240902,114800,29034906,1347,1333,1347,1319,108
|
|
20240902,114700,28890095,1345,1329,1345,1329,120
|
|
20240902,114600,28729827,1330,1328,1330,1328,240
|
|
20240902,114500,28411098,1328,1328,1328,1328,0
|
|
20240902,114400,28411098,1328,1328,1328,1328,1
|
|
20240902,114300,28409770,1327,1327,1327,1327,0
|
|
20240902,114200,28409770,1327,1323,1327,1323,2918
|
|
20240902,114100,24540878,1323,1323,1323,1323,0
|
|
20240902,114000,24540878,1323,1317,1323,1317,798
|
|
20240902,113900,23489432,1317,1317,1317,1317,10
|
|
20240902,113800,23476262,1317,1317,1317,1317,1518
|
|
20240902,113700,21477056,1317,1317,1317,1317,0
|
|
20240902,113600,21477056,1317,1312,1317,1312,620
|
|
20240902,113500,20663542,1311,1311,1311,1311,27
|
|
20240902,113400,20628145,1311,1311,1311,1311,2100
|
|
20240902,113300,17875045,1312,1312,1312,1312,0
|
|
20240902,113200,17875045,1312,1312,1312,1312,1
|
|
20240902,113100,17873733,1311,1311,1311,1311,11
|
|
20240902,113000,17859312,1312,1312,1312,1312,0
|
|
20240902,112900,17859312,1312,1312,1312,1312,1
|
|
20240902,112800,17858000,1311,1311,1311,1311,0
|
|
20240902,112700,17858000,1311,1311,1311,1311,0
|
|
20240902,112600,17858000,1311,1311,1311,1311,11
|
|
20240902,112500,17843579,1311,1311,1311,1311,0
|
|
20240902,112400,17843579,1311,1311,1311,1311,189
|
|
20240902,112300,17595800,1310,1310,1310,1310,33
|
|
20240902,112200,17552570,1310,1310,1310,1310,0
|
|
20240902,112100,17552570,1310,1310,1310,1310,0
|
|
20240902,112000,17552570,1310,1310,1310,1310,0
|
|
20240902,111900,17552570,1310,1310,1310,1310,8
|
|
20240902,111800,17542090,1311,1311,1311,1311,101
|
|
20240902,111700,17409679,1310,1310,1310,1310,0
|
|
20240902,111600,17409679,1310,1310,1310,1310,0
|
|
20240902,111500,17409679,1310,1310,1310,1310,0
|
|
20240902,111400,17409679,1310,1310,1310,1310,0
|
|
20240902,111300,17409679,1310,1310,1310,1310,0
|
|
20240902,111200,17409679,1310,1310,1310,1310,0
|
|
20240902,111100,17409679,1310,1310,1310,1310,0
|
|
20240902,111000,17409679,1310,1310,1310,1310,0
|
|
20240902,110900,17409679,1310,1310,1310,1310,0
|
|
20240902,110800,17409679,1310,1310,1310,1310,5
|
|
20240902,110700,17403129,1310,1310,1310,1310,0
|
|
20240902,110600,17403129,1310,1310,1310,1310,0
|
|
20240902,110500,17403129,1310,1310,1310,1310,0
|
|
20240902,110400,17403129,1310,1310,1310,1310,0
|
|
20240902,110300,17403129,1310,1310,1310,1310,0
|
|
20240902,110200,17403129,1310,1310,1310,1310,1069
|
|
20240902,110100,16002739,1310,1313,1313,1310,3
|
|
20240902,110000,15998806,1313,1313,1313,1313,0
|
|
20240902,105900,15998806,1313,1311,1313,1311,22
|
|
20240902,105800,15969960,1310,1313,1313,1310,6
|
|
20240902,105700,15962094,1310,1310,1310,1310,11
|
|
20240902,105600,15947684,1310,1310,1310,1310,46
|
|
20240902,105500,15887424,1317,1317,1317,1317,0
|
|
20240902,105400,15887424,1317,1317,1317,1317,0
|
|
20240902,105300,15887424,1317,1317,1317,1317,0
|
|
20240902,105200,15887424,1317,1317,1317,1317,0
|
|
20240902,105100,15887424,1317,1317,1317,1317,0
|
|
20240902,105000,15887424,1317,1317,1317,1317,0
|
|
20240902,104900,15887424,1317,1312,1317,1312,260
|
|
20240902,104800,15545706,1312,1312,1312,1312,1
|
|
20240902,104700,15544394,1310,1310,1310,1310,0
|
|
20240902,104600,15544394,1310,1310,1310,1310,607
|
|
20240902,104500,14749224,1310,1310,1310,1310,0
|
|
20240902,104400,14749224,1310,1310,1310,1310,0
|
|
20240902,104300,14749224,1310,1310,1310,1310,0
|
|
20240902,104200,14749224,1310,1310,1310,1310,0
|
|
20240902,104100,14749224,1310,1310,1310,1310,900
|
|
20240902,104000,13570224,1310,1310,1310,1310,0
|
|
20240902,103900,13570224,1310,1310,1310,1310,0
|
|
20240902,103800,13570224,1310,1313,1313,1310,21
|
|
20240902,103700,13542702,1311,1311,1311,1311,70
|
|
20240902,103600,13450932,1314,1314,1314,1314,0
|
|
20240902,103500,13450932,1314,1314,1314,1314,0
|
|
20240902,103400,13450932,1314,1314,1314,1314,5
|
|
20240902,103300,13444362,1314,1314,1314,1314,0
|
|
20240902,103200,13444362,1314,1314,1314,1314,0
|
|
20240902,103100,13444362,1314,1311,1314,1311,274
|
|
20240902,103000,13085145,1311,1311,1311,1311,0
|
|
20240902,102900,13085145,1311,1311,1311,1311,273
|
|
20240902,102800,12727242,1311,1313,1316,1311,4723
|
|
20240902,102700,6526188,1314,1314,1314,1314,1
|
|
20240902,102600,6524874,1317,1317,1317,1317,4
|
|
20240902,102500,6519606,1317,1317,1317,1317,0
|
|
20240902,102400,6519606,1317,1317,1317,1317,0
|
|
20240902,102300,6519606,1317,1317,1317,1317,0
|
|
20240902,102200,6519606,1317,1317,1317,1317,1
|
|
20240902,102100,6518289,1313,1313,1313,1313,0
|
|
20240902,102000,6518289,1313,1313,1313,1313,300
|
|
20240902,101900,6124389,1313,1313,1313,1313,0
|
|
20240902,101800,6124389,1313,1313,1313,1313,0
|
|
20240902,101700,6124389,1313,1313,1313,1313,0
|
|
20240902,101600,6124389,1313,1313,1313,1313,0
|
|
20240902,101500,6124389,1313,1313,1313,1313,240
|
|
20240902,101400,5809269,1315,1315,1315,1315,0
|
|
20240902,101300,5809269,1315,1315,1315,1315,0
|
|
20240902,101200,5809269,1315,1315,1315,1315,0
|
|
20240902,101100,5809269,1315,1315,1315,1315,0
|
|
20240902,101000,5809269,1315,1315,1315,1315,0
|
|
20240902,100900,5809269,1315,1315,1315,1315,0
|
|
20240902,100800,5809269,1315,1317,1317,1315,2
|
|
20240902,100700,5806637,1324,1321,1329,1321,150
|
|
20240902,100600,5608381,1321,1321,1321,1321,1
|
|
20240902,100500,5607060,1314,1314,1314,1314,10
|
|
20240902,100400,5593920,1323,1323,1323,1323,0
|
|
20240902,100300,5593920,1323,1323,1323,1323,1
|
|
20240902,100200,5592597,1314,1314,1314,1314,0
|
|
20240902,100100,5592597,1314,1327,1327,1314,202
|
|
20240902,100000,5327093,1329,1331,1331,1329,10
|
|
20240902,095900,5313801,1333,1333,1333,1333,1
|
|
20240902,095800,5312468,1346,1346,1346,1346,0
|
|
20240902,095700,5312468,1346,1346,1346,1346,0
|
|
20240902,095600,5312468,1346,1346,1346,1346,0
|
|
20240902,095500,5312468,1346,1334,1346,1334,35
|
|
20240902,095400,5265555,1329,1329,1329,1329,0
|
|
20240902,095300,5265555,1329,1333,1333,1329,3
|
|
20240902,095200,5261562,1346,1346,1346,1346,0
|
|
20240902,095100,5261562,1346,1339,1346,1339,25
|
|
20240902,095000,5228016,1335,1335,1335,1335,0
|
|
20240902,094900,5228016,1335,1335,1335,1335,1
|
|
20240902,094800,5226681,1347,1347,1347,1347,0
|
|
20240902,094700,5226681,1347,1347,1347,1347,0
|
|
20240902,094600,5226681,1347,1347,1347,1347,0
|
|
20240902,094500,5226681,1347,1347,1347,1347,0
|
|
20240902,094400,5226681,1347,1330,1347,1330,200
|
|
20240902,094300,4959894,1329,1315,1329,1315,51
|
|
20240902,094200,4892383,1323,1323,1323,1323,2
|
|
20240902,094100,4889737,1317,1319,1319,1317,10
|
|
20240902,094000,4876549,1319,1319,1319,1319,0
|
|
20240902,093900,4876549,1319,1319,1319,1319,0
|
|
20240902,093800,4876549,1319,1319,1319,1319,380
|
|
20240902,093700,4375329,1321,1321,1321,1321,1
|
|
20240902,093600,4374008,1333,1333,1333,1333,0
|
|
20240902,093500,4374008,1333,1333,1333,1333,0
|
|
20240902,093400,4374008,1333,1333,1333,1333,0
|
|
20240902,093300,4374008,1333,1333,1333,1333,0
|
|
20240902,093200,4374008,1333,1333,1333,1333,0
|
|
20240902,093100,4374008,1333,1323,1333,1323,26
|
|
20240902,093000,4339433,1325,1335,1335,1325,60
|
|
20240902,092900,4259577,1349,1349,1349,1349,0
|
|
20240902,092800,4259577,1349,1345,1349,1345,120
|
|
20240902,092700,4097731,1349,1349,1349,1349,0
|
|
20240902,092600,4097731,1349,1349,1349,1349,0
|
|
20240902,092500,4097731,1349,1349,1349,1349,0
|
|
20240902,092400,4097731,1349,1349,1349,1349,0
|
|
20240902,092300,4097731,1349,1322,1349,1322,15
|
|
20240902,092200,4077705,1322,1322,1322,1322,10
|
|
20240902,092100,4064485,1310,1310,1310,1310,0
|
|
20240902,092000,4064485,1310,1310,1310,1310,0
|
|
20240902,091900,4064485,1310,1310,1310,1310,0
|
|
20240902,091800,4064485,1310,1335,1335,1310,639
|
|
20240902,091700,3227209,1348,1348,1348,1348,1000
|
|
20240902,091600,1879209,1349,1349,1349,1349,0
|
|
20240902,091500,1879209,1349,1349,1349,1349,0
|
|
20240902,091400,1879209,1349,1339,1349,1339,10
|
|
20240902,091300,1865749,1327,1335,1350,1327,50
|
|
20240902,091200,1798932,1335,1318,1335,1318,85
|
|
20240902,091100,1686786,1318,1303,1318,1303,191
|
|
20240902,091000,1437872,1303,1303,1303,1303,50
|
|
20240902,090900,1372722,1303,1303,1303,1303,0
|
|
20240902,090800,1372722,1303,1303,1303,1303,0
|
|
20240902,090700,1372722,1303,1303,1303,1303,0
|
|
20240902,090600,1372722,1303,1303,1303,1303,0
|
|
20240902,090500,1372722,1303,1303,1303,1303,0
|
|
20240902,090400,1372722,1303,1311,1311,1303,90
|
|
20240902,090300,1254994,1318,1318,1318,1318,0
|
|
20240902,090200,1254994,1318,1311,1318,1311,952
|
|
20240902,090100,2636,1318,1318,1318,1318,0
|
|
20240902,090000,2636,1318,1318,1318,1318,2
|