645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,194200,125286444,1738,1738,1738,1738,2967
|
|
20240905,194100,125286444,1738,1738,1738,1738,0
|
|
20240905,194000,125286444,1738,1738,1738,1738,0
|
|
20240905,193900,125286444,1738,1738,1738,1738,0
|
|
20240905,193800,125286444,1738,1738,1738,1738,0
|
|
20240905,193700,125286444,1738,1738,1738,1738,0
|
|
20240905,193600,125286444,1738,1738,1738,1738,0
|
|
20240905,193500,125286444,1738,1738,1738,1738,0
|
|
20240905,193400,125286444,1738,1738,1738,1738,0
|
|
20240905,193300,125286444,1738,1738,1738,1738,0
|
|
20240905,193200,125286444,1738,1738,1738,1738,0
|
|
20240905,193100,125286444,1738,1738,1738,1738,0
|
|
20240905,193000,125286444,1738,1738,1738,1738,0
|
|
20240905,192900,125286444,1738,1738,1738,1738,0
|
|
20240905,192800,125286444,1738,1738,1738,1738,0
|
|
20240905,192700,125286444,1738,1738,1738,1738,0
|
|
20240905,192600,125286444,1738,1738,1738,1738,0
|
|
20240905,192500,125286444,1738,1738,1738,1738,0
|
|
20240905,192400,125286444,1738,1738,1738,1738,0
|
|
20240905,192300,125286444,1738,1738,1738,1738,0
|
|
20240905,192200,125286444,1738,1738,1738,1738,0
|
|
20240905,192100,125286444,1738,1738,1738,1738,0
|
|
20240905,192000,125286444,1738,1738,1738,1738,0
|
|
20240905,191900,125286444,1738,1738,1738,1738,0
|
|
20240905,191800,125286444,1738,1738,1738,1738,0
|
|
20240905,191700,125286444,1738,1738,1738,1738,0
|
|
20240905,191600,125286444,1738,1738,1738,1738,0
|
|
20240905,191500,125286444,1738,1738,1738,1738,0
|
|
20240905,191400,125286444,1738,1738,1738,1738,0
|
|
20240905,191300,125286444,1738,1738,1738,1738,0
|
|
20240905,191200,125286444,1738,1738,1738,1738,2967
|
|
20240905,191100,125286444,1738,1738,1738,1738,0
|
|
20240905,191000,125286444,1738,1738,1738,1738,0
|
|
20240905,190900,125286444,1738,1738,1738,1738,0
|
|
20240905,190800,125286444,1738,1738,1738,1738,0
|
|
20240905,190700,125286444,1738,1738,1738,1738,0
|
|
20240905,190600,125286444,1738,1738,1738,1738,0
|
|
20240905,190500,125286444,1738,1738,1738,1738,0
|
|
20240905,190400,125286444,1738,1738,1738,1738,0
|
|
20240905,190300,125286444,1738,1738,1738,1738,0
|
|
20240905,190200,125286444,1738,1738,1738,1738,0
|
|
20240905,190100,125286444,1738,1738,1738,1738,0
|
|
20240905,190000,125286444,1738,1738,1738,1738,0
|
|
20240905,185900,125286444,1738,1738,1738,1738,0
|
|
20240905,185800,125286444,1738,1738,1738,1738,0
|
|
20240905,185700,125286444,1738,1738,1738,1738,0
|
|
20240905,185600,125286444,1738,1738,1738,1738,0
|
|
20240905,185500,125286444,1738,1738,1738,1738,0
|
|
20240905,185400,125286444,1738,1738,1738,1738,0
|
|
20240905,185300,125286444,1738,1738,1738,1738,0
|
|
20240905,185200,125286444,1738,1738,1738,1738,0
|
|
20240905,185100,125286444,1738,1738,1738,1738,0
|
|
20240905,185000,125286444,1738,1738,1738,1738,0
|
|
20240905,184900,125286444,1738,1738,1738,1738,0
|
|
20240905,184800,125286444,1738,1738,1738,1738,0
|
|
20240905,184700,125286444,1738,1738,1738,1738,0
|
|
20240905,184600,125286444,1738,1738,1738,1738,0
|
|
20240905,184500,125286444,1738,1738,1738,1738,0
|
|
20240905,184400,125286444,1738,1738,1738,1738,0
|
|
20240905,184300,125286444,1738,1738,1738,1738,0
|
|
20240905,184200,125286444,1738,1738,1738,1738,2967
|
|
20240905,184100,125286444,1738,1738,1738,1738,0
|
|
20240905,184000,125286444,1738,1738,1738,1738,0
|
|
20240905,183900,125286444,1738,1738,1738,1738,0
|
|
20240905,183800,125286444,1738,1738,1738,1738,0
|
|
20240905,183700,125286444,1738,1738,1738,1738,0
|
|
20240905,183600,125286444,1738,1738,1738,1738,0
|
|
20240905,183500,125286444,1738,1738,1738,1738,0
|
|
20240905,183400,125286444,1738,1738,1738,1738,0
|
|
20240905,183300,125286444,1738,1738,1738,1738,0
|
|
20240905,183200,125286444,1738,1738,1738,1738,0
|
|
20240905,183100,125286444,1738,1738,1738,1738,0
|
|
20240905,183000,125286444,1738,1738,1738,1738,0
|
|
20240905,182900,125286444,1738,1738,1738,1738,0
|
|
20240905,182800,125286444,1738,1738,1738,1738,0
|
|
20240905,182700,125286444,1738,1738,1738,1738,0
|
|
20240905,182600,125286444,1738,1738,1738,1738,0
|
|
20240905,182500,125286444,1738,1738,1738,1738,0
|
|
20240905,182400,125286444,1738,1738,1738,1738,0
|
|
20240905,182300,125286444,1738,1738,1738,1738,0
|
|
20240905,182200,125286444,1738,1738,1738,1738,0
|
|
20240905,182100,125286444,1738,1738,1738,1738,0
|
|
20240905,182000,125286444,1738,1738,1738,1738,0
|
|
20240905,181900,125286444,1738,1738,1738,1738,0
|
|
20240905,181800,125286444,1738,1738,1738,1738,0
|
|
20240905,181700,125286444,1738,1738,1738,1738,0
|
|
20240905,181600,125286444,1738,1738,1738,1738,0
|
|
20240905,181500,125286444,1738,1738,1738,1738,0
|
|
20240905,181400,125286444,1738,1738,1738,1738,0
|
|
20240905,181300,125286444,1738,1738,1738,1738,0
|
|
20240905,181200,125286444,1738,1738,1738,1738,2967
|
|
20240905,181100,125286444,1738,1738,1738,1738,0
|
|
20240905,181000,125286444,1738,1738,1738,1738,0
|
|
20240905,180900,125286444,1738,1738,1738,1738,0
|
|
20240905,180800,125286444,1738,1738,1738,1738,0
|
|
20240905,180700,125286444,1738,1738,1738,1738,0
|
|
20240905,180600,125286444,1738,1738,1738,1738,0
|
|
20240905,180500,125286444,1738,1738,1738,1738,0
|
|
20240905,180400,125286444,1738,1738,1738,1738,0
|
|
20240905,180300,125286444,1738,1738,1738,1738,0
|
|
20240905,180200,125286444,1738,1738,1738,1738,0
|
|
20240905,180100,125286444,1738,1738,1738,1738,0
|
|
20240905,180000,125286444,1738,1738,1738,1738,0
|
|
20240905,175900,125286444,1738,1738,1738,1738,0
|
|
20240905,175800,125286444,1738,1738,1738,1738,0
|
|
20240905,175700,125286444,1738,1738,1738,1738,0
|
|
20240905,175600,125286444,1738,1738,1738,1738,0
|
|
20240905,175500,125286444,1738,1738,1738,1738,0
|
|
20240905,175400,125286444,1738,1738,1738,1738,0
|
|
20240905,175300,125286444,1738,1738,1738,1738,0
|
|
20240905,175200,125286444,1738,1738,1738,1738,0
|
|
20240905,175100,125286444,1738,1738,1738,1738,0
|
|
20240905,175000,125286444,1738,1738,1738,1738,0
|
|
20240905,174900,125286444,1738,1738,1738,1738,0
|
|
20240905,174800,125286444,1738,1738,1738,1738,0
|
|
20240905,174700,125286444,1738,1738,1738,1738,0
|
|
20240905,174600,125286444,1738,1738,1738,1738,0
|
|
20240905,174500,125286444,1738,1738,1738,1738,0
|
|
20240905,174400,125286444,1738,1738,1738,1738,0
|
|
20240905,174300,125286444,1738,1738,1738,1738,0
|
|
20240905,174200,125286444,1738,1738,1738,1738,2967
|
|
20240905,174100,125286444,1738,1738,1738,1738,0
|
|
20240905,174000,125286444,1738,1738,1738,1738,0
|
|
20240905,173900,125286444,1738,1738,1738,1738,0
|
|
20240905,173800,125286444,1738,1738,1738,1738,0
|
|
20240905,173700,125286444,1738,1738,1738,1738,0
|
|
20240905,173600,125286444,1738,1738,1738,1738,0
|
|
20240905,173500,125286444,1738,1738,1738,1738,0
|
|
20240905,173400,125286444,1738,1738,1738,1738,0
|
|
20240905,173300,125286444,1738,1738,1738,1738,0
|
|
20240905,173200,125286444,1738,1738,1738,1738,0
|
|
20240905,173100,125286444,1738,1738,1738,1738,0
|
|
20240905,173000,125286444,1738,1738,1738,1738,0
|
|
20240905,172900,125286444,1738,1738,1738,1738,0
|
|
20240905,172800,125286444,1738,1738,1738,1738,0
|
|
20240905,172700,125286444,1738,1738,1738,1738,0
|
|
20240905,172600,125286444,1738,1738,1738,1738,0
|
|
20240905,172500,125286444,1738,1738,1738,1738,0
|
|
20240905,172400,125286444,1738,1738,1738,1738,0
|
|
20240905,172300,125286444,1738,1738,1738,1738,0
|
|
20240905,172200,125286444,1738,1738,1738,1738,0
|
|
20240905,172100,125286444,1738,1738,1738,1738,0
|
|
20240905,172000,125286444,1738,1738,1738,1738,0
|
|
20240905,171900,125286444,1738,1738,1738,1738,0
|
|
20240905,171800,125286444,1738,1738,1738,1738,0
|
|
20240905,171700,125286444,1738,1738,1738,1738,0
|
|
20240905,171600,125286444,1738,1738,1738,1738,0
|
|
20240905,171500,125286444,1738,1738,1738,1738,0
|
|
20240905,171400,125286444,1738,1738,1738,1738,0
|
|
20240905,171300,125286444,1738,1738,1738,1738,0
|
|
20240905,171200,125286444,1738,1738,1738,1738,2967
|
|
20240905,171100,125286444,1738,1738,1738,1738,0
|
|
20240905,171000,125286444,1738,1738,1738,1738,0
|
|
20240905,170900,125286444,1738,1738,1738,1738,0
|
|
20240905,170800,125286444,1738,1738,1738,1738,0
|
|
20240905,170700,125286444,1738,1738,1738,1738,0
|
|
20240905,170600,125286444,1738,1738,1738,1738,0
|
|
20240905,170500,125286444,1738,1738,1738,1738,0
|
|
20240905,170400,125286444,1738,1738,1738,1738,0
|
|
20240905,170300,125286444,1738,1738,1738,1738,0
|
|
20240905,170200,125286444,1738,1738,1738,1738,0
|
|
20240905,170100,125286444,1738,1738,1738,1738,0
|
|
20240905,170000,125286444,1738,1738,1738,1738,0
|
|
20240905,165900,125286444,1738,1738,1738,1738,0
|
|
20240905,165800,125286444,1738,1738,1738,1738,0
|
|
20240905,165700,125286444,1738,1738,1738,1738,0
|
|
20240905,165600,125286444,1738,1738,1738,1738,0
|
|
20240905,165500,125286444,1738,1738,1738,1738,0
|
|
20240905,165400,125286444,1738,1738,1738,1738,0
|
|
20240905,165300,125286444,1738,1738,1738,1738,0
|
|
20240905,165200,125286444,1738,1738,1738,1738,0
|
|
20240905,165100,125286444,1738,1738,1738,1738,0
|
|
20240905,165000,125286444,1738,1738,1738,1738,0
|
|
20240905,164900,125286444,1738,1738,1738,1738,0
|
|
20240905,164800,125286444,1738,1738,1738,1738,0
|
|
20240905,164700,125286444,1738,1738,1738,1738,0
|
|
20240905,164600,125286444,1738,1738,1738,1738,0
|
|
20240905,164500,125286444,1738,1738,1738,1738,0
|
|
20240905,164400,125286444,1738,1738,1738,1738,0
|
|
20240905,164300,125286444,1738,1738,1738,1738,0
|
|
20240905,164200,125286444,1738,1738,1738,1738,2967
|
|
20240905,164100,125286444,1738,1738,1738,1738,0
|
|
20240905,164000,125286444,1738,1738,1738,1738,0
|
|
20240905,163900,125286444,1738,1738,1738,1738,0
|
|
20240905,163800,125286444,1738,1738,1738,1738,0
|
|
20240905,163700,125286444,1738,1738,1738,1738,0
|
|
20240905,163600,125286444,1738,1738,1738,1738,0
|
|
20240905,163500,125286444,1738,1738,1738,1738,0
|
|
20240905,163400,125286444,1738,1738,1738,1738,0
|
|
20240905,163300,125286444,1738,1738,1738,1738,0
|
|
20240905,163200,125286444,1738,1738,1738,1738,0
|
|
20240905,163100,125286444,1738,1738,1738,1738,0
|
|
20240905,163000,125286444,1738,1738,1738,1738,0
|
|
20240905,162900,125286444,1738,1738,1738,1738,0
|
|
20240905,162800,125286444,1738,1738,1738,1738,0
|
|
20240905,162700,125286444,1738,1738,1738,1738,0
|
|
20240905,162600,125286444,1738,1738,1738,1738,0
|
|
20240905,162500,125286444,1738,1738,1738,1738,0
|
|
20240905,162400,125286444,1738,1738,1738,1738,0
|
|
20240905,162300,125286444,1738,1738,1738,1738,0
|
|
20240905,162200,125286444,1738,1738,1738,1738,0
|
|
20240905,162100,125286444,1738,1738,1738,1738,0
|
|
20240905,162000,125286444,1738,1738,1738,1738,0
|
|
20240905,161900,125286444,1738,1738,1738,1738,0
|
|
20240905,161800,125286444,1738,1738,1738,1738,0
|
|
20240905,161700,125286444,1738,1738,1738,1738,0
|
|
20240905,161600,125286444,1738,1738,1738,1738,0
|
|
20240905,161500,125286444,1738,1738,1738,1738,0
|
|
20240905,161400,125286444,1738,1738,1738,1738,0
|
|
20240905,161300,125286444,1738,1738,1738,1738,0
|
|
20240905,161200,125286444,1738,1738,1738,1738,2967
|
|
20240905,161100,125286444,1738,1738,1738,1738,0
|
|
20240905,161000,125286444,1738,1738,1738,1738,0
|
|
20240905,160900,125286444,1738,1738,1738,1738,0
|
|
20240905,160800,125286444,1738,1738,1738,1738,0
|
|
20240905,160700,125286444,1738,1738,1738,1738,0
|
|
20240905,160600,125286444,1738,1738,1738,1738,0
|
|
20240905,160500,125286444,1738,1738,1738,1738,0
|
|
20240905,160400,125286444,1738,1738,1738,1738,0
|
|
20240905,160300,125286444,1738,1738,1738,1738,0
|
|
20240905,160200,125286444,1738,1738,1738,1738,0
|
|
20240905,160100,125286444,1738,1738,1738,1738,0
|
|
20240905,160000,125286444,1738,1738,1738,1738,0
|
|
20240905,155900,125286444,1738,1738,1738,1738,0
|
|
20240905,155800,125286444,1738,1738,1738,1738,0
|
|
20240905,155700,125286444,1738,1738,1738,1738,0
|
|
20240905,155600,125286444,1738,1738,1738,1738,0
|
|
20240905,155500,125286444,1738,1738,1738,1738,0
|
|
20240905,155400,125286444,1738,1738,1738,1738,0
|
|
20240905,155300,125286444,1738,1738,1738,1738,0
|
|
20240905,155200,125286444,1738,1738,1738,1738,0
|
|
20240905,155100,125286444,1738,1738,1738,1738,0
|
|
20240905,155000,125286444,1738,1738,1738,1738,0
|
|
20240905,154900,125286444,1738,1738,1738,1738,0
|
|
20240905,154800,125286444,1738,1738,1738,1738,0
|
|
20240905,154700,125286444,1738,1738,1738,1738,0
|
|
20240905,154600,125286444,1738,1738,1738,1738,0
|
|
20240905,154500,125286444,1738,1738,1738,1738,0
|
|
20240905,154400,125286444,1738,1738,1738,1738,0
|
|
20240905,154300,125286444,1738,1738,1738,1738,0
|
|
20240905,154200,125286444,1738,1738,1738,1738,2967
|
|
20240905,154100,125286444,1738,1738,1738,1738,0
|
|
20240905,154000,125286444,1738,1738,1738,1738,0
|
|
20240905,153900,125286444,1738,1738,1738,1738,0
|
|
20240905,153800,125286444,1738,1738,1738,1738,0
|
|
20240905,153700,125286444,1738,1738,1738,1738,0
|
|
20240905,153600,125286444,1738,1738,1738,1738,0
|
|
20240905,153500,125286444,1738,1738,1738,1738,0
|
|
20240905,153400,125286444,1738,1738,1738,1738,0
|
|
20240905,153300,125286444,1738,1738,1738,1738,0
|
|
20240905,153200,125286444,1738,1738,1738,1738,0
|
|
20240905,153100,125286444,1738,1738,1738,1738,0
|
|
20240905,153000,125286444,1738,1738,1738,1738,2967
|
|
20240905,152900,120129798,1744,1744,1744,1744,0
|
|
20240905,152800,120129798,1744,1744,1744,1744,0
|
|
20240905,152700,120129798,1744,1744,1744,1744,0
|
|
20240905,152600,120129798,1744,1744,1744,1744,0
|
|
20240905,152500,120129798,1744,1744,1744,1744,0
|
|
20240905,152400,120129798,1744,1744,1744,1744,0
|
|
20240905,152300,120129798,1744,1744,1744,1744,0
|
|
20240905,152200,120129798,1744,1744,1744,1744,0
|
|
20240905,152100,120129798,1744,1744,1744,1744,0
|
|
20240905,152000,120129798,1744,1744,1744,1744,0
|
|
20240905,151900,120129798,1744,1744,1744,1744,190
|
|
20240905,151800,119798438,1744,1745,1745,1744,104
|
|
20240905,151700,119617051,1751,1751,1751,1751,0
|
|
20240905,151600,119617051,1751,1751,1751,1751,0
|
|
20240905,151500,119617051,1751,1751,1751,1751,0
|
|
20240905,151400,119617051,1751,1751,1751,1751,0
|
|
20240905,151300,119617051,1751,1751,1751,1751,0
|
|
20240905,151200,119617051,1751,1751,1751,1751,40
|
|
20240905,151100,119547011,1750,1750,1750,1750,100
|
|
20240905,151000,119372011,1744,1744,1744,1744,159
|
|
20240905,150900,119094715,1744,1744,1744,1744,0
|
|
20240905,150800,119094715,1744,1744,1744,1744,0
|
|
20240905,150700,119094715,1744,1744,1744,1744,10
|
|
20240905,150600,119077275,1738,1748,1748,1738,1002
|
|
20240905,150500,117333981,1750,1750,1750,1750,0
|
|
20240905,150400,117333981,1750,1750,1750,1750,0
|
|
20240905,150300,117333981,1750,1750,1750,1750,0
|
|
20240905,150200,117333981,1750,1750,1750,1750,0
|
|
20240905,150100,117333981,1750,1750,1750,1750,3
|
|
20240905,150000,117328731,1751,1751,1751,1751,60
|
|
20240905,145900,117223671,1751,1751,1751,1751,0
|
|
20240905,145800,117223671,1751,1751,1751,1751,0
|
|
20240905,145700,117223671,1751,1751,1751,1751,0
|
|
20240905,145600,117223671,1751,1751,1751,1751,0
|
|
20240905,145500,117223671,1751,1751,1751,1751,100
|
|
20240905,145400,117048571,1753,1753,1753,1753,0
|
|
20240905,145300,117048571,1753,1753,1753,1753,0
|
|
20240905,145200,117048571,1753,1752,1753,1752,7
|
|
20240905,145100,117036303,1752,1752,1752,1752,0
|
|
20240905,145000,117036303,1752,1752,1752,1752,0
|
|
20240905,144900,117036303,1752,1752,1752,1752,2
|
|
20240905,144800,117032799,1752,1752,1752,1752,0
|
|
20240905,144700,117032799,1752,1748,1752,1748,21
|
|
20240905,144600,116996087,1740,1740,1740,1740,0
|
|
20240905,144500,116996087,1740,1740,1740,1740,0
|
|
20240905,144400,116996087,1740,1740,1740,1740,0
|
|
20240905,144300,116996087,1740,1740,1740,1740,0
|
|
20240905,144200,116996087,1740,1740,1740,1740,0
|
|
20240905,144100,116996087,1740,1740,1740,1740,0
|
|
20240905,144000,116996087,1740,1742,1742,1740,2500
|
|
20240905,143900,112644643,1740,1750,1750,1740,8598
|
|
20240905,143800,97674468,1753,1753,1753,1753,0
|
|
20240905,143700,97674468,1753,1753,1753,1753,0
|
|
20240905,143600,97674468,1753,1753,1753,1753,150
|
|
20240905,143500,97411518,1753,1753,1753,1753,802
|
|
20240905,143400,96005612,1750,1750,1750,1750,0
|
|
20240905,143300,96005612,1750,1749,1750,1749,1215
|
|
20240905,143200,93880362,1749,1749,1749,1749,0
|
|
20240905,143100,93880362,1749,1749,1749,1749,1111
|
|
20240905,143000,91937223,1749,1749,1749,1749,98
|
|
20240905,142900,91765821,1750,1750,1750,1750,0
|
|
20240905,142800,91765821,1750,1750,1750,1750,0
|
|
20240905,142700,91765821,1750,1750,1750,1750,0
|
|
20240905,142600,91765821,1750,1750,1750,1750,0
|
|
20240905,142500,91765821,1750,1750,1750,1750,0
|
|
20240905,142400,91765821,1750,1750,1750,1750,0
|
|
20240905,142300,91765821,1750,1750,1750,1750,0
|
|
20240905,142200,91765821,1750,1750,1750,1750,0
|
|
20240905,142100,91765821,1750,1750,1750,1750,0
|
|
20240905,142000,91765821,1750,1750,1750,1750,0
|
|
20240905,141900,91765821,1750,1750,1750,1750,0
|
|
20240905,141800,91765821,1750,1750,1750,1750,0
|
|
20240905,141700,91765821,1750,1750,1750,1750,1
|
|
20240905,141600,91764071,1742,1742,1742,1742,0
|
|
20240905,141500,91764071,1742,1742,1742,1742,0
|
|
20240905,141400,91764071,1742,1742,1742,1742,0
|
|
20240905,141300,91764071,1742,1743,1743,1742,1631
|
|
20240905,141200,88922318,1744,1744,1744,1744,0
|
|
20240905,141100,88922318,1744,1744,1744,1744,0
|
|
20240905,141000,88922318,1744,1744,1744,1744,0
|
|
20240905,140900,88922318,1744,1744,1744,1744,0
|
|
20240905,140800,88922318,1744,1744,1744,1744,0
|
|
20240905,140700,88922318,1744,1744,1744,1744,418
|
|
20240905,140600,88193326,1744,1744,1744,1744,4
|
|
20240905,140500,88186350,1742,1744,1744,1742,1723
|
|
20240905,140400,85182620,1750,1750,1750,1750,0
|
|
20240905,140300,85182620,1750,1750,1750,1750,0
|
|
20240905,140200,85182620,1750,1750,1750,1750,0
|
|
20240905,140100,85182620,1750,1750,1750,1750,0
|
|
20240905,140000,85182620,1750,1750,1750,1750,0
|
|
20240905,135900,85182620,1750,1750,1750,1750,0
|
|
20240905,135800,85182620,1750,1750,1750,1750,0
|
|
20240905,135700,85182620,1750,1750,1750,1750,1
|
|
20240905,135600,85180870,1753,1753,1753,1753,0
|
|
20240905,135500,85180870,1753,1753,1753,1753,0
|
|
20240905,135400,85180870,1753,1753,1753,1753,0
|
|
20240905,135300,85180870,1753,1753,1753,1753,0
|
|
20240905,135200,85180870,1753,1753,1753,1753,0
|
|
20240905,135100,85180870,1753,1753,1753,1753,0
|
|
20240905,135000,85180870,1753,1753,1753,1753,0
|
|
20240905,134900,85180870,1753,1753,1753,1753,0
|
|
20240905,134800,85180870,1753,1753,1753,1753,0
|
|
20240905,134700,85180870,1753,1753,1753,1753,1
|
|
20240905,134600,85179117,1743,1749,1749,1743,1017
|
|
20240905,134500,83404549,1753,1753,1753,1753,0
|
|
20240905,134400,83404549,1753,1753,1753,1753,0
|
|
20240905,134300,83404549,1753,1753,1753,1753,0
|
|
20240905,134200,83404549,1753,1753,1753,1753,1
|
|
20240905,134100,83402796,1749,1749,1749,1749,0
|
|
20240905,134000,83402796,1749,1749,1749,1749,0
|
|
20240905,133900,83402796,1749,1750,1750,1749,109
|
|
20240905,133800,83212055,1750,1750,1750,1750,0
|
|
20240905,133700,83212055,1750,1750,1750,1750,0
|
|
20240905,133600,83212055,1750,1750,1750,1750,0
|
|
20240905,133500,83212055,1750,1758,1758,1750,2639
|
|
20240905,133400,78593465,1751,1751,1751,1751,0
|
|
20240905,133300,78593465,1751,1751,1751,1751,0
|
|
20240905,133200,78593465,1751,1751,1751,1751,0
|
|
20240905,133100,78593465,1751,1751,1751,1751,0
|
|
20240905,133000,78593465,1751,1751,1751,1751,4
|
|
20240905,132900,78586461,1759,1759,1759,1759,0
|
|
20240905,132800,78586461,1759,1759,1759,1759,0
|
|
20240905,132700,78586461,1759,1759,1759,1759,0
|
|
20240905,132600,78586461,1759,1759,1759,1759,20
|
|
20240905,132500,78551281,1750,1750,1750,1750,0
|
|
20240905,132400,78551281,1750,1750,1750,1750,0
|
|
20240905,132300,78551281,1750,1750,1750,1750,0
|
|
20240905,132200,78551281,1750,1750,1750,1750,0
|
|
20240905,132100,78551281,1750,1750,1750,1750,0
|
|
20240905,132000,78551281,1750,1750,1750,1750,0
|
|
20240905,131900,78551281,1750,1750,1750,1750,106
|
|
20240905,131800,78365781,1750,1750,1750,1750,13
|
|
20240905,131700,78343031,1750,1750,1750,1750,0
|
|
20240905,131600,78343031,1750,1750,1750,1750,0
|
|
20240905,131500,78343031,1750,1750,1750,1750,77
|
|
20240905,131400,78208281,1750,1750,1750,1750,21
|
|
20240905,131300,78171531,1750,1750,1750,1750,285
|
|
20240905,131200,77672781,1751,1751,1751,1751,15
|
|
20240905,131100,77646516,1751,1751,1751,1751,0
|
|
20240905,131000,77646516,1751,1751,1751,1751,0
|
|
20240905,130900,77646516,1751,1751,1751,1751,0
|
|
20240905,130800,77646516,1751,1751,1751,1751,0
|
|
20240905,130700,77646516,1751,1751,1751,1751,0
|
|
20240905,130600,77646516,1751,1751,1751,1751,0
|
|
20240905,130500,77646516,1751,1751,1751,1751,100
|
|
20240905,130400,77471416,1762,1762,1762,1762,0
|
|
20240905,130300,77471416,1762,1762,1762,1762,0
|
|
20240905,130200,77471416,1762,1762,1762,1762,0
|
|
20240905,130100,77471416,1762,1762,1762,1762,0
|
|
20240905,130000,77471416,1762,1762,1762,1762,0
|
|
20240905,125900,77471416,1762,1762,1762,1762,0
|
|
20240905,125800,77471416,1762,1762,1762,1762,0
|
|
20240905,125700,77471416,1762,1762,1762,1762,0
|
|
20240905,125600,77471416,1762,1762,1762,1762,0
|
|
20240905,125500,77471416,1762,1758,1762,1758,281
|
|
20240905,125400,76977156,1750,1750,1750,1750,5
|
|
20240905,125300,76968406,1750,1750,1750,1750,194
|
|
20240905,125200,76628906,1758,1758,1758,1758,5
|
|
20240905,125100,76620116,1759,1759,1759,1759,0
|
|
20240905,125000,76620116,1759,1759,1759,1759,0
|
|
20240905,124900,76620116,1759,1759,1759,1759,0
|
|
20240905,124800,76620116,1759,1759,1759,1759,0
|
|
20240905,124700,76620116,1759,1759,1759,1759,6
|
|
20240905,124600,76609562,1759,1759,1759,1759,0
|
|
20240905,124500,76609562,1759,1759,1759,1759,0
|
|
20240905,124400,76609562,1759,1759,1759,1759,19
|
|
20240905,124300,76576141,1759,1759,1759,1759,0
|
|
20240905,124200,76576141,1759,1759,1759,1759,0
|
|
20240905,124100,76576141,1759,1759,1759,1759,0
|
|
20240905,124000,76576141,1759,1759,1759,1759,308
|
|
20240905,123900,76034369,1760,1760,1760,1760,0
|
|
20240905,123800,76034369,1760,1760,1760,1760,0
|
|
20240905,123700,76034369,1760,1754,1760,1754,594
|
|
20240905,123600,74989699,1744,1744,1744,1744,0
|
|
20240905,123500,74989699,1744,1744,1744,1744,0
|
|
20240905,123400,74989699,1744,1744,1744,1744,863
|
|
20240905,123300,73484627,1744,1744,1744,1744,200
|
|
20240905,123200,73135827,1744,1744,1744,1744,0
|
|
20240905,123100,73135827,1744,1744,1744,1744,0
|
|
20240905,123000,73135827,1744,1744,1744,1744,0
|
|
20240905,122900,73135827,1744,1744,1744,1744,0
|
|
20240905,122800,73135827,1744,1744,1744,1744,0
|
|
20240905,122700,73135827,1744,1745,1745,1744,100
|
|
20240905,122600,72961426,1744,1744,1744,1744,0
|
|
20240905,122500,72961426,1744,1744,1744,1744,0
|
|
20240905,122400,72961426,1744,1744,1744,1744,0
|
|
20240905,122300,72961426,1744,1744,1744,1744,0
|
|
20240905,122200,72961426,1744,1744,1744,1744,0
|
|
20240905,122100,72961426,1744,1744,1744,1744,0
|
|
20240905,122000,72961426,1744,1744,1744,1744,0
|
|
20240905,121900,72961426,1744,1745,1745,1744,299
|
|
20240905,121800,72439960,1756,1756,1756,1756,0
|
|
20240905,121700,72439960,1756,1756,1756,1756,16
|
|
20240905,121600,72411864,1756,1756,1756,1756,2
|
|
20240905,121500,72408352,1756,1756,1756,1756,1
|
|
20240905,121400,72406596,1746,1746,1746,1746,1
|
|
20240905,121300,72404850,1749,1749,1749,1749,0
|
|
20240905,121200,72404850,1749,1749,1749,1749,0
|
|
20240905,121100,72404850,1749,1749,1749,1749,0
|
|
20240905,121000,72404850,1749,1749,1749,1749,0
|
|
20240905,120900,72404850,1749,1749,1749,1749,0
|
|
20240905,120800,72404850,1749,1749,1749,1749,0
|
|
20240905,120700,72404850,1749,1749,1749,1749,200
|
|
20240905,120600,72055050,1749,1749,1749,1749,0
|
|
20240905,120500,72055050,1749,1749,1749,1749,0
|
|
20240905,120400,72055050,1749,1749,1749,1749,150
|
|
20240905,120300,71792700,1749,1749,1749,1749,0
|
|
20240905,120200,71792700,1749,1749,1749,1749,0
|
|
20240905,120100,71792700,1749,1749,1749,1749,0
|
|
20240905,120000,71792700,1749,1754,1754,1749,1000
|
|
20240905,115900,70043580,1757,1757,1757,1757,0
|
|
20240905,115800,70043580,1757,1755,1757,1755,252
|
|
20240905,115700,69600820,1754,1754,1754,1754,0
|
|
20240905,115600,69600820,1754,1754,1754,1754,0
|
|
20240905,115500,69600820,1754,1754,1754,1754,1
|
|
20240905,115400,69599066,1754,1754,1754,1754,0
|
|
20240905,115300,69599066,1754,1754,1754,1754,0
|
|
20240905,115200,69599066,1754,1754,1754,1754,0
|
|
20240905,115100,69599066,1754,1754,1754,1754,0
|
|
20240905,115000,69599066,1754,1754,1754,1754,0
|
|
20240905,114900,69599066,1754,1754,1754,1754,0
|
|
20240905,114800,69599066,1754,1754,1754,1754,0
|
|
20240905,114700,69599066,1754,1754,1754,1754,0
|
|
20240905,114600,69599066,1754,1754,1754,1754,0
|
|
20240905,114500,69599066,1754,1754,1754,1754,0
|
|
20240905,114400,69599066,1754,1754,1754,1754,0
|
|
20240905,114300,69599066,1754,1754,1754,1754,0
|
|
20240905,114200,69599066,1754,1754,1754,1754,0
|
|
20240905,114100,69599066,1754,1754,1754,1754,0
|
|
20240905,114000,69599066,1754,1754,1754,1754,0
|
|
20240905,113900,69599066,1754,1754,1754,1754,0
|
|
20240905,113800,69599066,1754,1754,1754,1754,0
|
|
20240905,113700,69599066,1754,1754,1754,1754,0
|
|
20240905,113600,69599066,1754,1754,1754,1754,0
|
|
20240905,113500,69599066,1754,1754,1754,1754,2
|
|
20240905,113400,69595558,1754,1754,1754,1754,101
|
|
20240905,113300,69418404,1754,1753,1754,1753,888
|
|
20240905,113200,67861652,1749,1744,1749,1744,2100
|
|
20240905,113100,64192762,1746,1746,1746,1746,14
|
|
20240905,113000,64168318,1746,1746,1746,1746,100
|
|
20240905,112900,63993718,1746,1746,1746,1746,42
|
|
20240905,112800,63920386,1744,1744,1744,1744,0
|
|
20240905,112700,63920386,1744,1744,1744,1744,143
|
|
20240905,112600,63670994,1744,1746,1746,1744,557
|
|
20240905,112500,62699045,1745,1745,1745,1745,42
|
|
20240905,112400,62625755,1747,1747,1747,1747,0
|
|
20240905,112300,62625755,1747,1747,1747,1747,48
|
|
20240905,112200,62541899,1747,1747,1747,1747,46
|
|
20240905,112100,62461537,1744,1744,1744,1744,0
|
|
20240905,112000,62461537,1744,1745,1745,1744,441
|
|
20240905,111900,61692021,1745,1745,1745,1745,103
|
|
20240905,111800,61512286,1749,1749,1749,1749,0
|
|
20240905,111700,61512286,1749,1751,1751,1749,2504
|
|
20240905,111600,57129906,1751,1751,1751,1751,0
|
|
20240905,111500,57129906,1751,1752,1752,1751,174
|
|
20240905,111400,56825113,1753,1753,1753,1753,0
|
|
20240905,111300,56825113,1753,1753,1753,1753,1
|
|
20240905,111200,56823360,1753,1753,1753,1753,100
|
|
20240905,111100,56648060,1753,1755,1755,1753,972
|
|
20240905,111000,54942305,1755,1755,1755,1755,108
|
|
20240905,110900,54752765,1755,1757,1757,1755,907
|
|
20240905,110800,53159499,1757,1757,1757,1757,458
|
|
20240905,110700,52354793,1756,1756,1756,1756,0
|
|
20240905,110600,52354793,1756,1757,1757,1756,385
|
|
20240905,110500,51678725,1757,1757,1757,1757,3
|
|
20240905,110400,51673454,1757,1757,1757,1757,48
|
|
20240905,110300,51589118,1760,1760,1760,1760,0
|
|
20240905,110200,51589118,1760,1760,1760,1760,150
|
|
20240905,110100,51325118,1760,1760,1760,1760,0
|
|
20240905,110000,51325118,1760,1760,1760,1760,25
|
|
20240905,105900,51281118,1760,1760,1760,1760,88
|
|
20240905,105800,51126238,1760,1763,1763,1760,313
|
|
20240905,105700,50575355,1760,1762,1762,1760,940
|
|
20240905,105600,48919533,1763,1763,1763,1763,0
|
|
20240905,105500,48919533,1763,1763,1763,1763,47
|
|
20240905,105400,48836672,1766,1766,1766,1766,87
|
|
20240905,105300,48683030,1763,1768,1768,1763,67
|
|
20240905,105200,48564625,1777,1777,1777,1777,0
|
|
20240905,105100,48564625,1777,1777,1777,1777,1
|
|
20240905,105000,48562848,1768,1768,1768,1768,30
|
|
20240905,104900,48509808,1777,1777,1777,1777,101
|
|
20240905,104800,48330331,1778,1778,1778,1778,11
|
|
20240905,104700,48310773,1778,1778,1778,1778,1
|
|
20240905,104600,48308995,1778,1778,1778,1778,1
|
|
20240905,104500,48307217,1778,1778,1778,1778,1
|
|
20240905,104400,48305439,1768,1778,1778,1768,1301
|
|
20240905,104300,46003829,1778,1778,1778,1778,0
|
|
20240905,104200,46003829,1778,1778,1778,1778,0
|
|
20240905,104100,46003829,1778,1778,1778,1778,0
|
|
20240905,104000,46003829,1778,1778,1778,1778,1
|
|
20240905,103900,46002051,1778,1778,1778,1778,0
|
|
20240905,103800,46002051,1778,1778,1778,1778,1
|
|
20240905,103700,46000273,1778,1778,1778,1778,1
|
|
20240905,103600,45998495,1778,1778,1778,1778,1
|
|
20240905,103500,45996717,1778,1778,1778,1778,0
|
|
20240905,103400,45996717,1778,1778,1778,1778,0
|
|
20240905,103300,45996717,1778,1778,1778,1778,0
|
|
20240905,103200,45996717,1778,1778,1778,1778,4
|
|
20240905,103100,45989605,1778,1778,1778,1778,0
|
|
20240905,103000,45989605,1778,1778,1778,1778,0
|
|
20240905,102900,45989605,1778,1778,1778,1778,0
|
|
20240905,102800,45989605,1778,1778,1778,1778,0
|
|
20240905,102700,45989605,1778,1778,1778,1778,4
|
|
20240905,102600,45982493,1779,1779,1779,1779,0
|
|
20240905,102500,45982493,1779,1779,1779,1779,0
|
|
20240905,102400,45982493,1779,1779,1779,1779,70
|
|
20240905,102300,45857963,1780,1773,1780,1772,554
|
|
20240905,102200,44875574,1781,1781,1781,1781,0
|
|
20240905,102100,44875574,1781,1781,1781,1781,0
|
|
20240905,102000,44875574,1781,1781,1781,1781,100
|
|
20240905,101900,44697474,1782,1782,1782,1782,0
|
|
20240905,101800,44697474,1782,1782,1782,1782,1
|
|
20240905,101700,44695692,1782,1782,1782,1782,105
|
|
20240905,101600,44508582,1783,1783,1783,1783,0
|
|
20240905,101500,44508582,1783,1782,1783,1782,260
|
|
20240905,101400,44045011,1783,1783,1783,1783,0
|
|
20240905,101300,44045011,1783,1783,1783,1783,0
|
|
20240905,101200,44045011,1783,1783,1783,1783,0
|
|
20240905,101100,44045011,1783,1783,1783,1783,0
|
|
20240905,101000,44045011,1783,1783,1783,1783,0
|
|
20240905,100900,44045011,1783,1783,1783,1783,83
|
|
20240905,100800,43897022,1783,1785,1785,1783,150
|
|
20240905,100700,43629472,1784,1782,1784,1782,1093
|
|
20240905,100600,41680817,1771,1782,1782,1771,83
|
|
20240905,100500,41533703,1782,1781,1782,1781,158
|
|
20240905,100400,41252303,1780,1780,1780,1780,630
|
|
20240905,100300,40130903,1780,1780,1780,1780,0
|
|
20240905,100200,40130903,1780,1780,1780,1780,2
|
|
20240905,100100,40127343,1780,1780,1780,1780,0
|
|
20240905,100000,40127343,1780,1780,1780,1780,122
|
|
20240905,095900,39910183,1769,1769,1769,1769,18
|
|
20240905,095800,39878341,1782,1782,1782,1782,0
|
|
20240905,095700,39878341,1782,1782,1782,1782,2
|
|
20240905,095600,39874777,1775,1781,1782,1775,1240
|
|
20240905,095500,37669618,1781,1781,1781,1781,602
|
|
20240905,095400,36597456,1780,1780,1780,1780,785
|
|
20240905,095300,35200156,1780,1780,1780,1780,0
|
|
20240905,095200,35200156,1780,1780,1780,1780,46
|
|
20240905,095100,35118276,1780,1776,1780,1776,200
|
|
20240905,095000,34762500,1777,1777,1777,1777,0
|
|
20240905,094900,34762500,1777,1777,1777,1777,0
|
|
20240905,094800,34762500,1777,1777,1777,1777,0
|
|
20240905,094700,34762500,1777,1777,1777,1777,56
|
|
20240905,094600,34662988,1780,1780,1780,1780,0
|
|
20240905,094500,34662988,1780,1780,1780,1780,0
|
|
20240905,094400,34662988,1780,1780,1780,1780,0
|
|
20240905,094300,34662988,1780,1780,1780,1780,0
|
|
20240905,094200,34662988,1780,1780,1780,1780,0
|
|
20240905,094100,34662988,1780,1780,1780,1780,0
|
|
20240905,094000,34662988,1780,1780,1780,1780,0
|
|
20240905,093900,34662988,1780,1780,1780,1780,11
|
|
20240905,093800,34643408,1770,1770,1770,1770,972
|
|
20240905,093700,32922968,1770,1770,1770,1770,0
|
|
20240905,093600,32922968,1770,1770,1770,1770,0
|
|
20240905,093500,32922968,1770,1770,1770,1770,10
|
|
20240905,093400,32905268,1770,1770,1770,1770,50
|
|
20240905,093300,32816768,1770,1770,1770,1770,0
|
|
20240905,093200,32816768,1770,1780,1780,1770,1017
|
|
20240905,093100,31016608,1785,1785,1785,1785,0
|
|
20240905,093000,31016608,1785,1787,1787,1785,6
|
|
20240905,092900,31005896,1787,1787,1787,1787,3
|
|
20240905,092800,31000535,1771,1771,1771,1771,0
|
|
20240905,092700,31000535,1771,1771,1771,1771,0
|
|
20240905,092600,31000535,1771,1784,1784,1771,1118
|
|
20240905,092500,29020281,1780,1780,1780,1780,0
|
|
20240905,092400,29020281,1780,1780,1780,1780,419
|
|
20240905,092300,28274461,1780,1775,1780,1775,554
|
|
20240905,092200,27288841,1775,1775,1775,1775,0
|
|
20240905,092100,27288841,1775,1775,1775,1775,50
|
|
20240905,092000,27200091,1774,1774,1774,1774,75
|
|
20240905,091900,27067041,1774,1773,1774,1773,806
|
|
20240905,091800,25637921,1773,1773,1773,1773,10
|
|
20240905,091700,25620191,1774,1765,1774,1765,2746
|
|
20240905,091600,20766708,1745,1745,1745,1745,0
|
|
20240905,091500,20766708,1745,1745,1745,1745,0
|
|
20240905,091400,20766708,1745,1745,1745,1745,0
|
|
20240905,091300,20766708,1745,1745,1745,1745,0
|
|
20240905,091200,20766708,1745,1763,1763,1742,3400
|
|
20240905,091100,14803717,1763,1768,1768,1763,487
|
|
20240905,091000,13945126,1772,1772,1772,1772,0
|
|
20240905,090900,13945126,1772,1765,1772,1763,725
|
|
20240905,090800,12666566,1775,1775,1775,1775,0
|
|
20240905,090700,12666566,1775,1775,1775,1775,0
|
|
20240905,090600,12666566,1775,1775,1775,1775,0
|
|
20240905,090500,12666566,1775,1775,1775,1775,0
|
|
20240905,090400,12666566,1775,1773,1776,1773,1885
|
|
20240905,090300,9323579,1774,1774,1774,1774,14
|
|
20240905,090200,9298743,1765,1765,1765,1765,564
|
|
20240905,090100,8303283,1765,1765,1765,1765,26
|
|
20240905,090000,8257393,1765,1746,1766,1746,4716
|