645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194200,159137793,1761,1761,1761,1761,2929
|
|
20240912,194100,159137793,1761,1761,1761,1761,0
|
|
20240912,194000,159137793,1761,1761,1761,1761,0
|
|
20240912,193900,159137793,1761,1761,1761,1761,0
|
|
20240912,193800,159137793,1761,1761,1761,1761,0
|
|
20240912,193700,159137793,1761,1761,1761,1761,0
|
|
20240912,193600,159137793,1761,1761,1761,1761,0
|
|
20240912,193500,159137793,1761,1761,1761,1761,0
|
|
20240912,193400,159137793,1761,1761,1761,1761,0
|
|
20240912,193300,159137793,1761,1761,1761,1761,0
|
|
20240912,193200,159137793,1761,1761,1761,1761,0
|
|
20240912,193100,159137793,1761,1761,1761,1761,0
|
|
20240912,193000,159137793,1761,1761,1761,1761,0
|
|
20240912,192900,159137793,1761,1761,1761,1761,0
|
|
20240912,192800,159137793,1761,1761,1761,1761,0
|
|
20240912,192700,159137793,1761,1761,1761,1761,0
|
|
20240912,192600,159137793,1761,1761,1761,1761,0
|
|
20240912,192500,159137793,1761,1761,1761,1761,0
|
|
20240912,192400,159137793,1761,1761,1761,1761,0
|
|
20240912,192300,159137793,1761,1761,1761,1761,0
|
|
20240912,192200,159137793,1761,1761,1761,1761,0
|
|
20240912,192100,159137793,1761,1761,1761,1761,0
|
|
20240912,192000,159137793,1761,1761,1761,1761,0
|
|
20240912,191900,159137793,1761,1761,1761,1761,0
|
|
20240912,191800,159137793,1761,1761,1761,1761,0
|
|
20240912,191700,159137793,1761,1761,1761,1761,0
|
|
20240912,191600,159137793,1761,1761,1761,1761,0
|
|
20240912,191500,159137793,1761,1761,1761,1761,0
|
|
20240912,191400,159137793,1761,1761,1761,1761,0
|
|
20240912,191300,159137793,1761,1761,1761,1761,0
|
|
20240912,191200,159137793,1761,1761,1761,1761,2929
|
|
20240912,191100,159137793,1761,1761,1761,1761,0
|
|
20240912,191000,159137793,1761,1761,1761,1761,0
|
|
20240912,190900,159137793,1761,1761,1761,1761,0
|
|
20240912,190800,159137793,1761,1761,1761,1761,0
|
|
20240912,190700,159137793,1761,1761,1761,1761,0
|
|
20240912,190600,159137793,1761,1761,1761,1761,0
|
|
20240912,190500,159137793,1761,1761,1761,1761,0
|
|
20240912,190400,159137793,1761,1761,1761,1761,0
|
|
20240912,190300,159137793,1761,1761,1761,1761,0
|
|
20240912,190200,159137793,1761,1761,1761,1761,0
|
|
20240912,190100,159137793,1761,1761,1761,1761,0
|
|
20240912,190000,159137793,1761,1761,1761,1761,0
|
|
20240912,185900,159137793,1761,1761,1761,1761,0
|
|
20240912,185800,159137793,1761,1761,1761,1761,0
|
|
20240912,185700,159137793,1761,1761,1761,1761,0
|
|
20240912,185600,159137793,1761,1761,1761,1761,0
|
|
20240912,185500,159137793,1761,1761,1761,1761,0
|
|
20240912,185400,159137793,1761,1761,1761,1761,0
|
|
20240912,185300,159137793,1761,1761,1761,1761,0
|
|
20240912,185200,159137793,1761,1761,1761,1761,0
|
|
20240912,185100,159137793,1761,1761,1761,1761,0
|
|
20240912,185000,159137793,1761,1761,1761,1761,0
|
|
20240912,184900,159137793,1761,1761,1761,1761,0
|
|
20240912,184800,159137793,1761,1761,1761,1761,0
|
|
20240912,184700,159137793,1761,1761,1761,1761,0
|
|
20240912,184600,159137793,1761,1761,1761,1761,0
|
|
20240912,184500,159137793,1761,1761,1761,1761,0
|
|
20240912,184400,159137793,1761,1761,1761,1761,0
|
|
20240912,184300,159137793,1761,1761,1761,1761,0
|
|
20240912,184200,159137793,1761,1761,1761,1761,2929
|
|
20240912,184100,159137793,1761,1761,1761,1761,0
|
|
20240912,184000,159137793,1761,1761,1761,1761,0
|
|
20240912,183900,159137793,1761,1761,1761,1761,0
|
|
20240912,183800,159137793,1761,1761,1761,1761,0
|
|
20240912,183700,159137793,1761,1761,1761,1761,0
|
|
20240912,183600,159137793,1761,1761,1761,1761,0
|
|
20240912,183500,159137793,1761,1761,1761,1761,0
|
|
20240912,183400,159137793,1761,1761,1761,1761,0
|
|
20240912,183300,159137793,1761,1761,1761,1761,0
|
|
20240912,183200,159137793,1761,1761,1761,1761,0
|
|
20240912,183100,159137793,1761,1761,1761,1761,0
|
|
20240912,183000,159137793,1761,1761,1761,1761,0
|
|
20240912,182900,159137793,1761,1761,1761,1761,0
|
|
20240912,182800,159137793,1761,1761,1761,1761,0
|
|
20240912,182700,159137793,1761,1761,1761,1761,0
|
|
20240912,182600,159137793,1761,1761,1761,1761,0
|
|
20240912,182500,159137793,1761,1761,1761,1761,0
|
|
20240912,182400,159137793,1761,1761,1761,1761,0
|
|
20240912,182300,159137793,1761,1761,1761,1761,0
|
|
20240912,182200,159137793,1761,1761,1761,1761,0
|
|
20240912,182100,159137793,1761,1761,1761,1761,0
|
|
20240912,182000,159137793,1761,1761,1761,1761,0
|
|
20240912,181900,159137793,1761,1761,1761,1761,0
|
|
20240912,181800,159137793,1761,1761,1761,1761,0
|
|
20240912,181700,159137793,1761,1761,1761,1761,0
|
|
20240912,181600,159137793,1761,1761,1761,1761,0
|
|
20240912,181500,159137793,1761,1761,1761,1761,0
|
|
20240912,181400,159137793,1761,1761,1761,1761,0
|
|
20240912,181300,159137793,1761,1761,1761,1761,0
|
|
20240912,181200,159137793,1761,1761,1761,1761,2929
|
|
20240912,181100,159137793,1761,1761,1761,1761,0
|
|
20240912,181000,159137793,1761,1761,1761,1761,0
|
|
20240912,180900,159137793,1761,1761,1761,1761,0
|
|
20240912,180800,159137793,1761,1761,1761,1761,0
|
|
20240912,180700,159137793,1761,1761,1761,1761,0
|
|
20240912,180600,159137793,1761,1761,1761,1761,0
|
|
20240912,180500,159137793,1761,1761,1761,1761,0
|
|
20240912,180400,159137793,1761,1761,1761,1761,0
|
|
20240912,180300,159137793,1761,1761,1761,1761,0
|
|
20240912,180200,159137793,1761,1761,1761,1761,0
|
|
20240912,180100,159137793,1761,1761,1761,1761,0
|
|
20240912,180000,159137793,1761,1761,1761,1761,0
|
|
20240912,175900,159137793,1761,1761,1761,1761,0
|
|
20240912,175800,159137793,1761,1761,1761,1761,0
|
|
20240912,175700,159137793,1761,1761,1761,1761,0
|
|
20240912,175600,159137793,1761,1761,1761,1761,0
|
|
20240912,175500,159137793,1761,1761,1761,1761,0
|
|
20240912,175400,159137793,1761,1761,1761,1761,0
|
|
20240912,175300,159137793,1761,1761,1761,1761,0
|
|
20240912,175200,159137793,1761,1761,1761,1761,0
|
|
20240912,175100,159137793,1761,1761,1761,1761,0
|
|
20240912,175000,159137793,1761,1761,1761,1761,0
|
|
20240912,174900,159137793,1761,1761,1761,1761,0
|
|
20240912,174800,159137793,1761,1761,1761,1761,0
|
|
20240912,174700,159137793,1761,1761,1761,1761,0
|
|
20240912,174600,159137793,1761,1761,1761,1761,0
|
|
20240912,174500,159137793,1761,1761,1761,1761,0
|
|
20240912,174400,159137793,1761,1761,1761,1761,0
|
|
20240912,174300,159137793,1761,1761,1761,1761,0
|
|
20240912,174200,159137793,1761,1761,1761,1761,2929
|
|
20240912,174100,159137793,1761,1761,1761,1761,0
|
|
20240912,174000,159137793,1761,1761,1761,1761,0
|
|
20240912,173900,159137793,1761,1761,1761,1761,0
|
|
20240912,173800,159137793,1761,1761,1761,1761,0
|
|
20240912,173700,159137793,1761,1761,1761,1761,0
|
|
20240912,173600,159137793,1761,1761,1761,1761,0
|
|
20240912,173500,159137793,1761,1761,1761,1761,0
|
|
20240912,173400,159137793,1761,1761,1761,1761,0
|
|
20240912,173300,159137793,1761,1761,1761,1761,0
|
|
20240912,173200,159137793,1761,1761,1761,1761,0
|
|
20240912,173100,159137793,1761,1761,1761,1761,0
|
|
20240912,173000,159137793,1761,1761,1761,1761,0
|
|
20240912,172900,159137793,1761,1761,1761,1761,0
|
|
20240912,172800,159137793,1761,1761,1761,1761,0
|
|
20240912,172700,159137793,1761,1761,1761,1761,0
|
|
20240912,172600,159137793,1761,1761,1761,1761,0
|
|
20240912,172500,159137793,1761,1761,1761,1761,0
|
|
20240912,172400,159137793,1761,1761,1761,1761,0
|
|
20240912,172300,159137793,1761,1761,1761,1761,0
|
|
20240912,172200,159137793,1761,1761,1761,1761,0
|
|
20240912,172100,159137793,1761,1761,1761,1761,0
|
|
20240912,172000,159137793,1761,1761,1761,1761,0
|
|
20240912,171900,159137793,1761,1761,1761,1761,0
|
|
20240912,171800,159137793,1761,1761,1761,1761,0
|
|
20240912,171700,159137793,1761,1761,1761,1761,0
|
|
20240912,171600,159137793,1761,1761,1761,1761,0
|
|
20240912,171500,159137793,1761,1761,1761,1761,0
|
|
20240912,171400,159137793,1761,1761,1761,1761,0
|
|
20240912,171300,159137793,1761,1761,1761,1761,0
|
|
20240912,171200,159137793,1761,1761,1761,1761,2929
|
|
20240912,171100,159137793,1761,1761,1761,1761,0
|
|
20240912,171000,159137793,1761,1761,1761,1761,0
|
|
20240912,170900,159137793,1761,1761,1761,1761,0
|
|
20240912,170800,159137793,1761,1761,1761,1761,0
|
|
20240912,170700,159137793,1761,1761,1761,1761,0
|
|
20240912,170600,159137793,1761,1761,1761,1761,0
|
|
20240912,170500,159137793,1761,1761,1761,1761,0
|
|
20240912,170400,159137793,1761,1761,1761,1761,0
|
|
20240912,170300,159137793,1761,1761,1761,1761,0
|
|
20240912,170200,159137793,1761,1761,1761,1761,0
|
|
20240912,170100,159137793,1761,1761,1761,1761,0
|
|
20240912,170000,159137793,1761,1761,1761,1761,0
|
|
20240912,165900,159137793,1761,1761,1761,1761,0
|
|
20240912,165800,159137793,1761,1761,1761,1761,0
|
|
20240912,165700,159137793,1761,1761,1761,1761,0
|
|
20240912,165600,159137793,1761,1761,1761,1761,0
|
|
20240912,165500,159137793,1761,1761,1761,1761,0
|
|
20240912,165400,159137793,1761,1761,1761,1761,0
|
|
20240912,165300,159137793,1761,1761,1761,1761,0
|
|
20240912,165200,159137793,1761,1761,1761,1761,0
|
|
20240912,165100,159137793,1761,1761,1761,1761,0
|
|
20240912,165000,159137793,1761,1761,1761,1761,0
|
|
20240912,164900,159137793,1761,1761,1761,1761,0
|
|
20240912,164800,159137793,1761,1761,1761,1761,0
|
|
20240912,164700,159137793,1761,1761,1761,1761,0
|
|
20240912,164600,159137793,1761,1761,1761,1761,0
|
|
20240912,164500,159137793,1761,1761,1761,1761,0
|
|
20240912,164400,159137793,1761,1761,1761,1761,0
|
|
20240912,164300,159137793,1761,1761,1761,1761,0
|
|
20240912,164200,159137793,1761,1761,1761,1761,2929
|
|
20240912,164100,159137793,1761,1761,1761,1761,0
|
|
20240912,164000,159137793,1761,1761,1761,1761,0
|
|
20240912,163900,159137793,1761,1761,1761,1761,0
|
|
20240912,163800,159137793,1761,1761,1761,1761,0
|
|
20240912,163700,159137793,1761,1761,1761,1761,0
|
|
20240912,163600,159137793,1761,1761,1761,1761,0
|
|
20240912,163500,159137793,1761,1761,1761,1761,0
|
|
20240912,163400,159137793,1761,1761,1761,1761,0
|
|
20240912,163300,159137793,1761,1761,1761,1761,0
|
|
20240912,163200,159137793,1761,1761,1761,1761,0
|
|
20240912,163100,159137793,1761,1761,1761,1761,0
|
|
20240912,163000,159137793,1761,1761,1761,1761,0
|
|
20240912,162900,159137793,1761,1761,1761,1761,0
|
|
20240912,162800,159137793,1761,1761,1761,1761,0
|
|
20240912,162700,159137793,1761,1761,1761,1761,0
|
|
20240912,162600,159137793,1761,1761,1761,1761,0
|
|
20240912,162500,159137793,1761,1761,1761,1761,0
|
|
20240912,162400,159137793,1761,1761,1761,1761,0
|
|
20240912,162300,159137793,1761,1761,1761,1761,0
|
|
20240912,162200,159137793,1761,1761,1761,1761,0
|
|
20240912,162100,159137793,1761,1761,1761,1761,0
|
|
20240912,162000,159137793,1761,1761,1761,1761,0
|
|
20240912,161900,159137793,1761,1761,1761,1761,0
|
|
20240912,161800,159137793,1761,1761,1761,1761,0
|
|
20240912,161700,159137793,1761,1761,1761,1761,0
|
|
20240912,161600,159137793,1761,1761,1761,1761,0
|
|
20240912,161500,159137793,1761,1761,1761,1761,0
|
|
20240912,161400,159137793,1761,1761,1761,1761,0
|
|
20240912,161300,159137793,1761,1761,1761,1761,0
|
|
20240912,161200,159137793,1761,1761,1761,1761,2929
|
|
20240912,161100,159137793,1761,1761,1761,1761,0
|
|
20240912,161000,159137793,1761,1761,1761,1761,0
|
|
20240912,160900,159137793,1761,1761,1761,1761,0
|
|
20240912,160800,159137793,1761,1761,1761,1761,0
|
|
20240912,160700,159137793,1761,1761,1761,1761,0
|
|
20240912,160600,159137793,1761,1761,1761,1761,0
|
|
20240912,160500,159137793,1761,1761,1761,1761,0
|
|
20240912,160400,159137793,1761,1761,1761,1761,0
|
|
20240912,160300,159137793,1761,1761,1761,1761,0
|
|
20240912,160200,159137793,1761,1761,1761,1761,0
|
|
20240912,160100,159137793,1761,1761,1761,1761,0
|
|
20240912,160000,159137793,1761,1761,1761,1761,0
|
|
20240912,155900,159137793,1761,1761,1761,1761,0
|
|
20240912,155800,159137793,1761,1761,1761,1761,0
|
|
20240912,155700,159137793,1761,1761,1761,1761,0
|
|
20240912,155600,159137793,1761,1761,1761,1761,0
|
|
20240912,155500,159137793,1761,1761,1761,1761,0
|
|
20240912,155400,159137793,1761,1761,1761,1761,0
|
|
20240912,155300,159137793,1761,1761,1761,1761,0
|
|
20240912,155200,159137793,1761,1761,1761,1761,0
|
|
20240912,155100,159137793,1761,1761,1761,1761,0
|
|
20240912,155000,159137793,1761,1761,1761,1761,0
|
|
20240912,154900,159137793,1761,1761,1761,1761,0
|
|
20240912,154800,159137793,1761,1761,1761,1761,0
|
|
20240912,154700,159137793,1761,1761,1761,1761,0
|
|
20240912,154600,159137793,1761,1761,1761,1761,0
|
|
20240912,154500,159137793,1761,1761,1761,1761,0
|
|
20240912,154400,159137793,1761,1761,1761,1761,0
|
|
20240912,154300,159137793,1761,1761,1761,1761,0
|
|
20240912,154200,159137793,1761,1761,1761,1761,2929
|
|
20240912,154100,159137793,1761,1761,1761,1761,0
|
|
20240912,154000,159137793,1761,1761,1761,1761,0
|
|
20240912,153900,159137793,1761,1761,1761,1761,0
|
|
20240912,153800,159137793,1761,1761,1761,1761,0
|
|
20240912,153700,159137793,1761,1761,1761,1761,0
|
|
20240912,153600,159137793,1761,1761,1761,1761,0
|
|
20240912,153500,159137793,1761,1761,1761,1761,0
|
|
20240912,153400,159137793,1761,1761,1761,1761,0
|
|
20240912,153300,159137793,1761,1761,1761,1761,0
|
|
20240912,153200,159137793,1761,1761,1761,1761,0
|
|
20240912,153100,159137793,1761,1761,1761,1761,0
|
|
20240912,153000,159137793,1761,1761,1761,1761,2929
|
|
20240912,152900,153979824,1761,1761,1761,1761,0
|
|
20240912,152800,153979824,1761,1761,1761,1761,0
|
|
20240912,152700,153979824,1761,1761,1761,1761,0
|
|
20240912,152600,153979824,1761,1761,1761,1761,0
|
|
20240912,152500,153979824,1761,1761,1761,1761,0
|
|
20240912,152400,153979824,1761,1761,1761,1761,0
|
|
20240912,152300,153979824,1761,1761,1761,1761,0
|
|
20240912,152200,153979824,1761,1761,1761,1761,0
|
|
20240912,152100,153979824,1761,1761,1761,1761,0
|
|
20240912,152000,153979824,1761,1761,1761,1761,0
|
|
20240912,151900,153979824,1761,1761,1761,1761,115
|
|
20240912,151800,153777309,1761,1761,1761,1761,98
|
|
20240912,151700,153604731,1761,1757,1761,1757,5151
|
|
20240912,151600,144546191,1756,1756,1756,1756,315
|
|
20240912,151500,143993051,1755,1755,1755,1755,181
|
|
20240912,151400,143675396,1755,1755,1755,1755,55
|
|
20240912,151300,143578871,1750,1750,1750,1750,1000
|
|
20240912,151200,141828871,1757,1757,1757,1757,0
|
|
20240912,151100,141828871,1757,1757,1757,1757,56
|
|
20240912,151000,141730479,1755,1750,1755,1750,3
|
|
20240912,150900,141725224,1755,1756,1756,1755,6019
|
|
20240912,150800,131155917,1756,1756,1756,1756,0
|
|
20240912,150700,131155917,1756,1756,1756,1756,0
|
|
20240912,150600,131155917,1756,1756,1756,1756,100
|
|
20240912,150500,130980317,1750,1750,1750,1750,0
|
|
20240912,150400,130980317,1750,1750,1750,1750,0
|
|
20240912,150300,130980317,1750,1750,1750,1750,300
|
|
20240912,150200,130455317,1756,1756,1756,1756,677
|
|
20240912,150100,129266505,1756,1756,1756,1756,13
|
|
20240912,150000,129243677,1756,1756,1756,1756,5
|
|
20240912,145900,129234897,1756,1756,1756,1756,482
|
|
20240912,145800,128388505,1756,1756,1756,1756,12
|
|
20240912,145700,128367433,1756,1756,1756,1756,0
|
|
20240912,145600,128367433,1756,1756,1756,1756,0
|
|
20240912,145500,128367433,1756,1756,1756,1756,0
|
|
20240912,145400,128367433,1756,1756,1756,1756,0
|
|
20240912,145300,128367433,1756,1756,1756,1756,0
|
|
20240912,145200,128367433,1756,1756,1756,1756,0
|
|
20240912,145100,128367433,1756,1756,1756,1756,0
|
|
20240912,145000,128367433,1756,1756,1756,1756,58
|
|
20240912,144900,128265585,1751,1751,1751,1751,0
|
|
20240912,144800,128265585,1751,1751,1751,1751,0
|
|
20240912,144700,128265585,1751,1751,1751,1751,6
|
|
20240912,144600,128255079,1751,1751,1751,1751,358
|
|
20240912,144500,127628221,1751,1751,1751,1751,100
|
|
20240912,144400,127453121,1751,1751,1751,1751,0
|
|
20240912,144300,127453121,1751,1751,1751,1751,200
|
|
20240912,144200,127102921,1758,1758,1758,1758,0
|
|
20240912,144100,127102921,1758,1758,1758,1758,0
|
|
20240912,144000,127102921,1758,1758,1758,1758,848
|
|
20240912,143900,125612137,1759,1759,1759,1759,0
|
|
20240912,143800,125612137,1759,1759,1759,1759,0
|
|
20240912,143700,125612137,1759,1759,1759,1759,521
|
|
20240912,143600,124695698,1759,1751,1759,1751,84
|
|
20240912,143500,124548342,1752,1750,1752,1750,1635
|
|
20240912,143400,121685487,1751,1751,1751,1751,0
|
|
20240912,143300,121685487,1751,1751,1751,1751,0
|
|
20240912,143200,121685487,1751,1751,1751,1751,0
|
|
20240912,143100,121685487,1751,1742,1751,1742,4
|
|
20240912,143000,121678510,1745,1748,1750,1745,2583
|
|
20240912,142900,117161198,1748,1747,1748,1747,1143
|
|
20240912,142800,115163826,1741,1741,1741,1741,0
|
|
20240912,142700,115163826,1741,1740,1745,1740,2671
|
|
20240912,142600,110505943,1740,1740,1740,1740,2034
|
|
20240912,142500,106966783,1740,1737,1740,1737,2659
|
|
20240912,142400,102341760,1737,1737,1737,1737,0
|
|
20240912,142300,102341760,1737,1737,1737,1737,0
|
|
20240912,142200,102341760,1737,1737,1737,1737,2
|
|
20240912,142100,102338286,1737,1737,1737,1737,0
|
|
20240912,142000,102338286,1737,1737,1737,1737,0
|
|
20240912,141900,102338286,1737,1737,1737,1737,617
|
|
20240912,141800,101266557,1738,1738,1738,1738,0
|
|
20240912,141700,101266557,1738,1738,1738,1738,0
|
|
20240912,141600,101266557,1738,1738,1738,1738,0
|
|
20240912,141500,101266557,1738,1738,1738,1738,0
|
|
20240912,141400,101266557,1738,1738,1738,1738,0
|
|
20240912,141300,101266557,1738,1738,1738,1738,0
|
|
20240912,141200,101266557,1738,1738,1738,1738,0
|
|
20240912,141100,101266557,1738,1738,1738,1738,0
|
|
20240912,141000,101266557,1738,1738,1738,1738,0
|
|
20240912,140900,101266557,1738,1738,1738,1738,0
|
|
20240912,140800,101266557,1738,1738,1738,1738,0
|
|
20240912,140700,101266557,1738,1738,1738,1738,0
|
|
20240912,140600,101266557,1738,1738,1738,1738,0
|
|
20240912,140500,101266557,1738,1738,1738,1738,0
|
|
20240912,140400,101266557,1738,1738,1738,1738,0
|
|
20240912,140300,101266557,1738,1738,1738,1738,0
|
|
20240912,140200,101266557,1738,1738,1738,1738,0
|
|
20240912,140100,101266557,1738,1737,1738,1737,2045
|
|
20240912,140000,97713282,1735,1735,1735,1735,0
|
|
20240912,135900,97713282,1735,1735,1735,1735,0
|
|
20240912,135800,97713282,1735,1735,1735,1735,0
|
|
20240912,135700,97713282,1735,1735,1735,1735,0
|
|
20240912,135600,97713282,1735,1735,1735,1735,0
|
|
20240912,135500,97713282,1735,1735,1735,1735,200
|
|
20240912,135400,97366282,1735,1735,1735,1735,0
|
|
20240912,135300,97366282,1735,1735,1735,1735,0
|
|
20240912,135200,97366282,1735,1735,1735,1735,0
|
|
20240912,135100,97366282,1735,1735,1735,1735,0
|
|
20240912,135000,97366282,1735,1735,1735,1735,94
|
|
20240912,134900,97203192,1735,1735,1735,1735,0
|
|
20240912,134800,97203192,1735,1735,1735,1735,0
|
|
20240912,134700,97203192,1735,1735,1735,1735,30
|
|
20240912,134600,97151142,1739,1739,1739,1739,0
|
|
20240912,134500,97151142,1739,1739,1739,1739,0
|
|
20240912,134400,97151142,1739,1739,1739,1739,0
|
|
20240912,134300,97151142,1739,1739,1739,1739,0
|
|
20240912,134200,97151142,1739,1739,1739,1739,0
|
|
20240912,134100,97151142,1739,1739,1739,1739,0
|
|
20240912,134000,97151142,1739,1739,1739,1739,0
|
|
20240912,133900,97151142,1739,1739,1739,1739,0
|
|
20240912,133800,97151142,1739,1739,1739,1739,0
|
|
20240912,133700,97151142,1739,1739,1739,1739,656
|
|
20240912,133600,96010358,1739,1739,1739,1739,0
|
|
20240912,133500,96010358,1739,1739,1739,1739,0
|
|
20240912,133400,96010358,1739,1739,1739,1739,0
|
|
20240912,133300,96010358,1739,1739,1739,1739,50
|
|
20240912,133200,95923408,1740,1740,1740,1740,813
|
|
20240912,133100,94508788,1740,1736,1740,1736,5872
|
|
20240912,133000,84297800,1734,1730,1734,1730,613
|
|
20240912,132900,83236701,1726,1726,1726,1726,15
|
|
20240912,132800,83210811,1728,1728,1728,1728,0
|
|
20240912,132700,83210811,1728,1728,1728,1728,0
|
|
20240912,132600,83210811,1728,1728,1728,1728,100
|
|
20240912,132500,83038011,1728,1728,1728,1728,0
|
|
20240912,132400,83038011,1728,1728,1728,1728,413
|
|
20240912,132300,82324347,1730,1730,1730,1730,0
|
|
20240912,132200,82324347,1730,1730,1730,1730,0
|
|
20240912,132100,82324347,1730,1730,1730,1730,0
|
|
20240912,132000,82324347,1730,1730,1730,1730,540
|
|
20240912,131900,81390147,1730,1730,1730,1730,0
|
|
20240912,131800,81390147,1730,1730,1730,1730,0
|
|
20240912,131700,81390147,1730,1730,1730,1730,950
|
|
20240912,131600,79746647,1728,1728,1728,1728,0
|
|
20240912,131500,79746647,1728,1728,1728,1728,0
|
|
20240912,131400,79746647,1728,1726,1728,1726,995
|
|
20240912,131300,78027955,1725,1725,1725,1725,281
|
|
20240912,131200,77543230,1726,1726,1726,1726,0
|
|
20240912,131100,77543230,1726,1725,1726,1725,215
|
|
20240912,131000,77172242,1725,1725,1725,1725,2
|
|
20240912,130900,77168792,1725,1725,1725,1725,0
|
|
20240912,130800,77168792,1725,1725,1726,1725,108
|
|
20240912,130700,76982457,1725,1725,1725,1725,37
|
|
20240912,130600,76918632,1725,1725,1725,1725,0
|
|
20240912,130500,76918632,1725,1725,1725,1725,0
|
|
20240912,130400,76918632,1725,1725,1725,1725,0
|
|
20240912,130300,76918632,1725,1725,1725,1725,0
|
|
20240912,130200,76918632,1725,1725,1725,1725,0
|
|
20240912,130100,76918632,1725,1725,1725,1725,99
|
|
20240912,130000,76747857,1725,1722,1725,1722,346
|
|
20240912,125900,76151802,1722,1722,1722,1722,144
|
|
20240912,125800,75903834,1722,1722,1722,1722,0
|
|
20240912,125700,75903834,1722,1722,1722,1722,388
|
|
20240912,125600,75235698,1725,1725,1725,1725,0
|
|
20240912,125500,75235698,1725,1722,1725,1722,1452
|
|
20240912,125400,72732284,1722,1722,1722,1722,0
|
|
20240912,125300,72732284,1722,1722,1722,1722,0
|
|
20240912,125200,72732284,1722,1722,1722,1722,0
|
|
20240912,125100,72732284,1722,1722,1722,1722,0
|
|
20240912,125000,72732284,1722,1722,1722,1722,0
|
|
20240912,124900,72732284,1722,1722,1722,1722,0
|
|
20240912,124800,72732284,1722,1722,1722,1722,0
|
|
20240912,124700,72732284,1722,1722,1722,1722,88
|
|
20240912,124600,72580748,1722,1722,1722,1722,368
|
|
20240912,124500,71947052,1722,1722,1722,1722,81
|
|
20240912,124400,71807570,1722,1722,1722,1722,0
|
|
20240912,124300,71807570,1722,1722,1722,1722,3
|
|
20240912,124200,71802404,1723,1723,1723,1723,0
|
|
20240912,124100,71802404,1723,1723,1723,1723,0
|
|
20240912,124000,71802404,1723,1723,1723,1723,0
|
|
20240912,123900,71802404,1723,1723,1723,1723,1
|
|
20240912,123800,71800681,1713,1713,1713,1713,0
|
|
20240912,123700,71800681,1713,1713,1713,1713,0
|
|
20240912,123600,71800681,1713,1717,1717,1713,800
|
|
20240912,123500,70429614,1718,1719,1719,1718,474
|
|
20240912,123400,69615031,1719,1719,1719,1719,0
|
|
20240912,123300,69615031,1719,1719,1719,1719,0
|
|
20240912,123200,69615031,1719,1719,1719,1719,0
|
|
20240912,123100,69615031,1719,1725,1725,1719,58
|
|
20240912,123000,69515167,1725,1725,1725,1725,0
|
|
20240912,122900,69515167,1725,1725,1725,1725,20
|
|
20240912,122800,69480667,1725,1725,1725,1725,0
|
|
20240912,122700,69480667,1725,1725,1725,1725,0
|
|
20240912,122600,69480667,1725,1725,1725,1725,37
|
|
20240912,122500,69416842,1726,1724,1726,1724,300
|
|
20240912,122400,68899216,1724,1724,1724,1724,0
|
|
20240912,122300,68899216,1724,1724,1724,1724,1
|
|
20240912,122200,68897492,1723,1723,1723,1723,0
|
|
20240912,122100,68897492,1723,1723,1723,1723,0
|
|
20240912,122000,68897492,1723,1723,1723,1723,0
|
|
20240912,121900,68897492,1723,1725,1725,1723,40
|
|
20240912,121800,68828522,1726,1726,1726,1726,0
|
|
20240912,121700,68828522,1726,1726,1726,1726,0
|
|
20240912,121600,68828522,1726,1726,1726,1726,0
|
|
20240912,121500,68828522,1726,1726,1726,1726,0
|
|
20240912,121400,68828522,1726,1720,1727,1720,321
|
|
20240912,121300,68274902,1717,1717,1717,1717,0
|
|
20240912,121200,68274902,1717,1717,1717,1717,0
|
|
20240912,121100,68274902,1717,1717,1717,1717,0
|
|
20240912,121000,68274902,1717,1717,1717,1717,41
|
|
20240912,120900,68204505,1723,1723,1723,1723,0
|
|
20240912,120800,68204505,1723,1718,1723,1718,37
|
|
20240912,120700,68140849,1723,1723,1723,1723,0
|
|
20240912,120600,68140849,1723,1723,1723,1723,0
|
|
20240912,120500,68140849,1723,1723,1723,1723,0
|
|
20240912,120400,68140849,1723,1723,1723,1723,0
|
|
20240912,120300,68140849,1723,1723,1723,1723,0
|
|
20240912,120200,68140849,1723,1723,1723,1723,11
|
|
20240912,120100,68121896,1724,1724,1724,1724,0
|
|
20240912,120000,68121896,1724,1724,1724,1724,0
|
|
20240912,115900,68121896,1724,1723,1724,1723,203
|
|
20240912,115800,67772013,1723,1723,1723,1723,0
|
|
20240912,115700,67772013,1723,1723,1723,1723,0
|
|
20240912,115600,67772013,1723,1723,1723,1723,0
|
|
20240912,115500,67772013,1723,1718,1723,1718,2
|
|
20240912,115400,67768572,1721,1721,1721,1721,0
|
|
20240912,115300,67768572,1721,1721,1721,1721,0
|
|
20240912,115200,67768572,1721,1721,1721,1721,10
|
|
20240912,115100,67751362,1721,1721,1721,1721,0
|
|
20240912,115000,67751362,1721,1721,1721,1721,0
|
|
20240912,114900,67751362,1721,1721,1721,1721,0
|
|
20240912,114800,67751362,1721,1721,1721,1721,0
|
|
20240912,114700,67751362,1721,1721,1721,1721,6
|
|
20240912,114600,67741036,1721,1721,1721,1721,0
|
|
20240912,114500,67741036,1721,1721,1721,1721,0
|
|
20240912,114400,67741036,1721,1721,1721,1721,30
|
|
20240912,114300,67689406,1730,1730,1730,1730,0
|
|
20240912,114200,67689406,1730,1729,1730,1729,231
|
|
20240912,114100,67289876,1728,1722,1728,1722,485
|
|
20240912,114000,66454478,1728,1728,1728,1728,0
|
|
20240912,113900,66454478,1728,1728,1728,1728,0
|
|
20240912,113800,66454478,1728,1728,1728,1728,0
|
|
20240912,113700,66454478,1728,1728,1728,1728,0
|
|
20240912,113600,66454478,1728,1728,1728,1728,0
|
|
20240912,113500,66454478,1728,1728,1728,1728,15
|
|
20240912,113400,66428558,1728,1728,1728,1728,0
|
|
20240912,113300,66428558,1728,1728,1728,1728,40
|
|
20240912,113200,66359438,1728,1728,1728,1728,0
|
|
20240912,113100,66359438,1728,1728,1728,1728,1
|
|
20240912,113000,66357710,1736,1736,1736,1736,0
|
|
20240912,112900,66357710,1736,1736,1736,1736,0
|
|
20240912,112800,66357710,1736,1736,1736,1736,30
|
|
20240912,112700,66305630,1739,1739,1739,1739,0
|
|
20240912,112600,66305630,1739,1739,1739,1739,0
|
|
20240912,112500,66305630,1739,1739,1739,1739,0
|
|
20240912,112400,66305630,1739,1739,1739,1739,15
|
|
20240912,112300,66279545,1739,1739,1739,1739,10
|
|
20240912,112200,66262155,1740,1725,1744,1713,7832
|
|
20240912,112100,52653509,1725,1715,1725,1715,817
|
|
20240912,112000,51249279,1731,1731,1731,1731,0
|
|
20240912,111900,51249279,1731,1731,1731,1731,0
|
|
20240912,111800,51249279,1731,1731,1731,1731,0
|
|
20240912,111700,51249279,1731,1731,1731,1731,0
|
|
20240912,111600,51249279,1731,1731,1731,1731,0
|
|
20240912,111500,51249279,1731,1731,1731,1731,46
|
|
20240912,111400,51169653,1741,1723,1742,1723,7086
|
|
20240912,111300,38889199,1720,1720,1720,1720,0
|
|
20240912,111200,38889199,1720,1718,1720,1718,120
|
|
20240912,111100,38682919,1717,1717,1717,1717,0
|
|
20240912,111000,38682919,1717,1717,1717,1717,0
|
|
20240912,110900,38682919,1717,1717,1717,1717,0
|
|
20240912,110800,38682919,1717,1717,1717,1717,0
|
|
20240912,110700,38682919,1717,1717,1717,1717,156
|
|
20240912,110600,38415067,1720,1720,1720,1720,0
|
|
20240912,110500,38415067,1720,1720,1720,1720,0
|
|
20240912,110400,38415067,1720,1720,1720,1720,45
|
|
20240912,110300,38337667,1724,1720,1724,1720,113
|
|
20240912,110200,38143295,1720,1720,1720,1720,53
|
|
20240912,110100,38052135,1720,1720,1720,1720,0
|
|
20240912,110000,38052135,1720,1718,1720,1718,1850
|
|
20240912,105900,34871068,1718,1718,1718,1718,0
|
|
20240912,105800,34871068,1718,1718,1718,1718,0
|
|
20240912,105700,34871068,1718,1718,1718,1718,0
|
|
20240912,105600,34871068,1718,1718,1718,1718,0
|
|
20240912,105500,34871068,1718,1718,1718,1718,0
|
|
20240912,105400,34871068,1718,1718,1718,1718,0
|
|
20240912,105300,34871068,1718,1718,1718,1718,3
|
|
20240912,105200,34865914,1716,1716,1716,1716,0
|
|
20240912,105100,34865914,1716,1716,1716,1716,5
|
|
20240912,105000,34857334,1716,1716,1716,1716,0
|
|
20240912,104900,34857334,1716,1716,1716,1716,0
|
|
20240912,104800,34857334,1716,1716,1716,1716,0
|
|
20240912,104700,34857334,1716,1716,1716,1716,0
|
|
20240912,104600,34857334,1716,1716,1716,1716,0
|
|
20240912,104500,34857334,1716,1716,1716,1716,0
|
|
20240912,104400,34857334,1716,1714,1716,1714,85
|
|
20240912,104300,34711558,1713,1713,1713,1713,0
|
|
20240912,104200,34711558,1713,1708,1713,1708,5601
|
|
20240912,104100,25133517,1709,1708,1709,1708,702
|
|
20240912,104000,23933810,1700,1700,1700,1700,0
|
|
20240912,103900,23933810,1700,1700,1700,1700,0
|
|
20240912,103800,23933810,1700,1700,1700,1700,0
|
|
20240912,103700,23933810,1700,1700,1700,1700,0
|
|
20240912,103600,23933810,1700,1700,1700,1700,0
|
|
20240912,103500,23933810,1700,1700,1700,1700,0
|
|
20240912,103400,23933810,1700,1698,1700,1698,1057
|
|
20240912,103300,22137904,1694,1694,1694,1694,0
|
|
20240912,103200,22137904,1694,1694,1694,1694,0
|
|
20240912,103100,22137904,1694,1694,1694,1694,0
|
|
20240912,103000,22137904,1694,1694,1694,1694,0
|
|
20240912,102900,22137904,1694,1694,1694,1694,0
|
|
20240912,102800,22137904,1694,1694,1694,1694,0
|
|
20240912,102700,22137904,1694,1694,1694,1694,950
|
|
20240912,102600,20528604,1699,1699,1699,1699,0
|
|
20240912,102500,20528604,1699,1699,1699,1699,0
|
|
20240912,102400,20528604,1699,1698,1699,1698,9
|
|
20240912,102300,20513318,1694,1694,1694,1694,1
|
|
20240912,102200,20511624,1698,1698,1698,1698,1
|
|
20240912,102100,20509926,1694,1694,1694,1694,3
|
|
20240912,102000,20504844,1694,1694,1694,1694,1
|
|
20240912,101900,20503150,1694,1694,1694,1694,1
|
|
20240912,101800,20501456,1700,1700,1700,1700,0
|
|
20240912,101700,20501456,1700,1700,1700,1700,11
|
|
20240912,101600,20482756,1698,1698,1698,1698,0
|
|
20240912,101500,20482756,1698,1698,1698,1698,0
|
|
20240912,101400,20482756,1698,1698,1698,1698,0
|
|
20240912,101300,20482756,1698,1698,1698,1698,0
|
|
20240912,101200,20482756,1698,1698,1698,1698,0
|
|
20240912,101100,20482756,1698,1701,1701,1698,118
|
|
20240912,101000,20282143,1701,1701,1701,1701,0
|
|
20240912,100900,20282143,1701,1701,1701,1701,0
|
|
20240912,100800,20282143,1701,1701,1701,1701,0
|
|
20240912,100700,20282143,1701,1701,1701,1701,9
|
|
20240912,100600,20266834,1704,1704,1704,1704,5
|
|
20240912,100500,20258314,1704,1704,1704,1704,2
|
|
20240912,100400,20254906,1701,1704,1704,1701,1963
|
|
20240912,100300,16912132,1704,1705,1705,1704,197
|
|
20240912,100200,16576344,1709,1709,1709,1709,2
|
|
20240912,100100,16572926,1705,1705,1705,1705,0
|
|
20240912,100000,16572926,1705,1706,1706,1705,209
|
|
20240912,095900,16216570,1711,1710,1711,1710,350
|
|
20240912,095800,15617730,1712,1712,1712,1712,0
|
|
20240912,095700,15617730,1712,1712,1712,1712,0
|
|
20240912,095600,15617730,1712,1712,1712,1712,0
|
|
20240912,095500,15617730,1712,1712,1712,1712,0
|
|
20240912,095400,15617730,1712,1712,1712,1712,0
|
|
20240912,095300,15617730,1712,1712,1712,1712,0
|
|
20240912,095200,15617730,1712,1712,1712,1712,49
|
|
20240912,095100,15533842,1712,1712,1712,1712,0
|
|
20240912,095000,15533842,1712,1712,1712,1712,0
|
|
20240912,094900,15533842,1712,1712,1712,1712,0
|
|
20240912,094800,15533842,1712,1712,1712,1712,0
|
|
20240912,094700,15533842,1712,1712,1712,1712,1
|
|
20240912,094600,15532130,1712,1712,1712,1712,0
|
|
20240912,094500,15532130,1712,1712,1712,1712,0
|
|
20240912,094400,15532130,1712,1712,1712,1712,0
|
|
20240912,094300,15532130,1712,1712,1712,1712,50
|
|
20240912,094200,15446530,1712,1712,1712,1712,0
|
|
20240912,094100,15446530,1712,1712,1712,1712,0
|
|
20240912,094000,15446530,1712,1712,1712,1712,5
|
|
20240912,093900,15437970,1703,1713,1713,1703,2
|
|
20240912,093800,15434554,1714,1714,1714,1714,0
|
|
20240912,093700,15434554,1714,1714,1714,1714,2107
|
|
20240912,093600,11823156,1714,1714,1714,1714,1
|
|
20240912,093500,11821442,1714,1709,1714,1709,331
|
|
20240912,093400,11254225,1709,1707,1709,1707,504
|
|
20240912,093300,10392996,1701,1701,1701,1701,1
|
|
20240912,093200,10391295,1701,1707,1707,1701,5
|
|
20240912,093100,10382766,1707,1707,1707,1707,0
|
|
20240912,093000,10382766,1707,1707,1707,1707,0
|
|
20240912,092900,10382766,1707,1707,1707,1707,1187
|
|
20240912,092800,8356557,1707,1707,1707,1707,0
|
|
20240912,092700,8356557,1707,1707,1707,1707,0
|
|
20240912,092600,8356557,1707,1707,1707,1707,0
|
|
20240912,092500,8356557,1707,1708,1708,1707,802
|
|
20240912,092400,6987541,1707,1707,1707,1707,204
|
|
20240912,092300,6639313,1707,1707,1707,1707,1
|
|
20240912,092200,6637606,1700,1700,1700,1700,0
|
|
20240912,092100,6637606,1700,1698,1700,1698,504
|
|
20240912,092000,5781353,1698,1697,1698,1697,147
|
|
20240912,091900,5531888,1697,1697,1697,1697,608
|
|
20240912,091800,4500112,1695,1695,1695,1695,34
|
|
20240912,091700,4442482,1699,1699,1699,1699,0
|
|
20240912,091600,4442482,1699,1699,1699,1699,0
|
|
20240912,091500,4442482,1699,1699,1699,1699,0
|
|
20240912,091400,4442482,1699,1699,1699,1699,1
|
|
20240912,091300,4440783,1693,1693,1693,1693,0
|
|
20240912,091200,4440783,1693,1693,1693,1693,1
|
|
20240912,091100,4439090,1693,1693,1693,1693,0
|
|
20240912,091000,4439090,1693,1690,1693,1690,712
|
|
20240912,090900,3234195,1687,1687,1687,1687,255
|
|
20240912,090800,2804010,1686,1686,1686,1686,0
|
|
20240912,090700,2804010,1686,1686,1686,1686,41
|
|
20240912,090600,2734884,1680,1680,1680,1680,996
|
|
20240912,090500,1061604,1680,1677,1680,1677,248
|
|
20240912,090400,645402,1677,1677,1677,1677,0
|
|
20240912,090300,645402,1677,1677,1677,1677,0
|
|
20240912,090200,645402,1677,1677,1677,1677,1
|
|
20240912,090100,643725,1677,1677,1677,1677,0
|
|
20240912,090000,643725,1677,1672,1677,1672,385
|