615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,191200,97030889,1180,1180,1180,1180,641
|
|
20240902,191100,97030889,1180,1180,1180,1180,0
|
|
20240902,191000,97030889,1180,1180,1180,1180,0
|
|
20240902,190900,97030889,1180,1180,1180,1180,0
|
|
20240902,190800,97030889,1180,1180,1180,1180,0
|
|
20240902,190700,97030889,1180,1180,1180,1180,0
|
|
20240902,190600,97030889,1180,1180,1180,1180,0
|
|
20240902,190500,97030889,1180,1180,1180,1180,0
|
|
20240902,190400,97030889,1180,1180,1180,1180,0
|
|
20240902,190300,97030889,1180,1180,1180,1180,0
|
|
20240902,190200,97030889,1180,1180,1180,1180,0
|
|
20240902,190100,97030889,1180,1180,1180,1180,0
|
|
20240902,190000,97030889,1180,1180,1180,1180,0
|
|
20240902,185900,97030889,1180,1180,1180,1180,0
|
|
20240902,185800,97030889,1180,1180,1180,1180,0
|
|
20240902,185700,97030889,1180,1180,1180,1180,0
|
|
20240902,185600,97030889,1180,1180,1180,1180,0
|
|
20240902,185500,97030889,1180,1180,1180,1180,0
|
|
20240902,185400,97030889,1180,1180,1180,1180,0
|
|
20240902,185300,97030889,1180,1180,1180,1180,0
|
|
20240902,185200,97030889,1180,1180,1180,1180,0
|
|
20240902,185100,97030889,1180,1180,1180,1180,0
|
|
20240902,185000,97030889,1180,1180,1180,1180,0
|
|
20240902,184900,97030889,1180,1180,1180,1180,0
|
|
20240902,184800,97030889,1180,1180,1180,1180,0
|
|
20240902,184700,97030889,1180,1180,1180,1180,0
|
|
20240902,184600,97030889,1180,1180,1180,1180,0
|
|
20240902,184500,97030889,1180,1180,1180,1180,0
|
|
20240902,184400,97030889,1180,1180,1180,1180,0
|
|
20240902,184300,97030889,1180,1180,1180,1180,0
|
|
20240902,184200,97030889,1180,1180,1180,1180,641
|
|
20240902,184100,97030889,1180,1180,1180,1180,0
|
|
20240902,184000,97030889,1180,1180,1180,1180,0
|
|
20240902,183900,97030889,1180,1180,1180,1180,0
|
|
20240902,183800,97030889,1180,1180,1180,1180,0
|
|
20240902,183700,97030889,1180,1180,1180,1180,0
|
|
20240902,183600,97030889,1180,1180,1180,1180,0
|
|
20240902,183500,97030889,1180,1180,1180,1180,0
|
|
20240902,183400,97030889,1180,1180,1180,1180,0
|
|
20240902,183300,97030889,1180,1180,1180,1180,0
|
|
20240902,183200,97030889,1180,1180,1180,1180,0
|
|
20240902,183100,97030889,1180,1180,1180,1180,0
|
|
20240902,183000,97030889,1180,1180,1180,1180,0
|
|
20240902,182900,97030889,1180,1180,1180,1180,0
|
|
20240902,182800,97030889,1180,1180,1180,1180,0
|
|
20240902,182700,97030889,1180,1180,1180,1180,0
|
|
20240902,182600,97030889,1180,1180,1180,1180,0
|
|
20240902,182500,97030889,1180,1180,1180,1180,0
|
|
20240902,182400,97030889,1180,1180,1180,1180,0
|
|
20240902,182300,97030889,1180,1180,1180,1180,0
|
|
20240902,182200,97030889,1180,1180,1180,1180,0
|
|
20240902,182100,97030889,1180,1180,1180,1180,0
|
|
20240902,182000,97030889,1180,1180,1180,1180,0
|
|
20240902,181900,97030889,1180,1180,1180,1180,0
|
|
20240902,181800,97030889,1180,1180,1180,1180,0
|
|
20240902,181700,97030889,1180,1180,1180,1180,0
|
|
20240902,181600,97030889,1180,1180,1180,1180,0
|
|
20240902,181500,97030889,1180,1180,1180,1180,0
|
|
20240902,181400,97030889,1180,1180,1180,1180,0
|
|
20240902,181300,97030889,1180,1180,1180,1180,0
|
|
20240902,181200,97030889,1180,1180,1180,1180,641
|
|
20240902,181100,97030889,1180,1180,1180,1180,0
|
|
20240902,181000,97030889,1180,1180,1180,1180,0
|
|
20240902,180900,97030889,1180,1180,1180,1180,0
|
|
20240902,180800,97030889,1180,1180,1180,1180,0
|
|
20240902,180700,97030889,1180,1180,1180,1180,0
|
|
20240902,180600,97030889,1180,1180,1180,1180,0
|
|
20240902,180500,97030889,1180,1180,1180,1180,0
|
|
20240902,180400,97030889,1180,1180,1180,1180,0
|
|
20240902,180300,97030889,1180,1180,1180,1180,0
|
|
20240902,180200,97030889,1180,1180,1180,1180,0
|
|
20240902,180100,97030889,1180,1180,1180,1180,0
|
|
20240902,180000,97030889,1180,1180,1180,1180,0
|
|
20240902,175900,97030889,1180,1180,1180,1180,0
|
|
20240902,175800,97030889,1180,1180,1180,1180,0
|
|
20240902,175700,97030889,1180,1180,1180,1180,0
|
|
20240902,175600,97030889,1180,1180,1180,1180,0
|
|
20240902,175500,97030889,1180,1180,1180,1180,0
|
|
20240902,175400,97030889,1180,1180,1180,1180,0
|
|
20240902,175300,97030889,1180,1180,1180,1180,0
|
|
20240902,175200,97030889,1180,1180,1180,1180,0
|
|
20240902,175100,97030889,1180,1180,1180,1180,0
|
|
20240902,175000,97030889,1180,1180,1180,1180,0
|
|
20240902,174900,97030889,1180,1180,1180,1180,0
|
|
20240902,174800,97030889,1180,1180,1180,1180,0
|
|
20240902,174700,97030889,1180,1180,1180,1180,0
|
|
20240902,174600,97030889,1180,1180,1180,1180,0
|
|
20240902,174500,97030889,1180,1180,1180,1180,0
|
|
20240902,174400,97030889,1180,1180,1180,1180,0
|
|
20240902,174300,97030889,1180,1180,1180,1180,0
|
|
20240902,174200,97030889,1180,1180,1180,1180,641
|
|
20240902,174100,97030889,1180,1180,1180,1180,0
|
|
20240902,174000,97030889,1180,1180,1180,1180,0
|
|
20240902,173900,97030889,1180,1180,1180,1180,0
|
|
20240902,173800,97030889,1180,1180,1180,1180,0
|
|
20240902,173700,97030889,1180,1180,1180,1180,0
|
|
20240902,173600,97030889,1180,1180,1180,1180,0
|
|
20240902,173500,97030889,1180,1180,1180,1180,0
|
|
20240902,173400,97030889,1180,1180,1180,1180,0
|
|
20240902,173300,97030889,1180,1180,1180,1180,0
|
|
20240902,173200,97030889,1180,1180,1180,1180,0
|
|
20240902,173100,97030889,1180,1180,1180,1180,0
|
|
20240902,173000,97030889,1180,1180,1180,1180,0
|
|
20240902,172900,97030889,1180,1180,1180,1180,0
|
|
20240902,172800,97030889,1180,1180,1180,1180,0
|
|
20240902,172700,97030889,1180,1180,1180,1180,0
|
|
20240902,172600,97030889,1180,1180,1180,1180,0
|
|
20240902,172500,97030889,1180,1180,1180,1180,0
|
|
20240902,172400,97030889,1180,1180,1180,1180,0
|
|
20240902,172300,97030889,1180,1180,1180,1180,0
|
|
20240902,172200,97030889,1180,1180,1180,1180,0
|
|
20240902,172100,97030889,1180,1180,1180,1180,0
|
|
20240902,172000,97030889,1180,1180,1180,1180,0
|
|
20240902,171900,97030889,1180,1180,1180,1180,0
|
|
20240902,171800,97030889,1180,1180,1180,1180,0
|
|
20240902,171700,97030889,1180,1180,1180,1180,0
|
|
20240902,171600,97030889,1180,1180,1180,1180,0
|
|
20240902,171500,97030889,1180,1180,1180,1180,0
|
|
20240902,171400,97030889,1180,1180,1180,1180,0
|
|
20240902,171300,97030889,1180,1180,1180,1180,0
|
|
20240902,171200,97030889,1180,1180,1180,1180,641
|
|
20240902,171100,97030889,1180,1180,1180,1180,0
|
|
20240902,171000,97030889,1180,1180,1180,1180,0
|
|
20240902,170900,97030889,1180,1180,1180,1180,0
|
|
20240902,170800,97030889,1180,1180,1180,1180,0
|
|
20240902,170700,97030889,1180,1180,1180,1180,0
|
|
20240902,170600,97030889,1180,1180,1180,1180,0
|
|
20240902,170500,97030889,1180,1180,1180,1180,0
|
|
20240902,170400,97030889,1180,1180,1180,1180,0
|
|
20240902,170300,97030889,1180,1180,1180,1180,0
|
|
20240902,170200,97030889,1180,1180,1180,1180,0
|
|
20240902,170100,97030889,1180,1180,1180,1180,0
|
|
20240902,170000,97030889,1180,1180,1180,1180,0
|
|
20240902,165900,97030889,1180,1180,1180,1180,0
|
|
20240902,165800,97030889,1180,1180,1180,1180,0
|
|
20240902,165700,97030889,1180,1180,1180,1180,0
|
|
20240902,165600,97030889,1180,1180,1180,1180,0
|
|
20240902,165500,97030889,1180,1180,1180,1180,0
|
|
20240902,165400,97030889,1180,1180,1180,1180,0
|
|
20240902,165300,97030889,1180,1180,1180,1180,0
|
|
20240902,165200,97030889,1180,1180,1180,1180,0
|
|
20240902,165100,97030889,1180,1180,1180,1180,0
|
|
20240902,165000,97030889,1180,1180,1180,1180,0
|
|
20240902,164900,97030889,1180,1180,1180,1180,0
|
|
20240902,164800,97030889,1180,1180,1180,1180,0
|
|
20240902,164700,97030889,1180,1180,1180,1180,0
|
|
20240902,164600,97030889,1180,1180,1180,1180,0
|
|
20240902,164500,97030889,1180,1180,1180,1180,0
|
|
20240902,164400,97030889,1180,1180,1180,1180,0
|
|
20240902,164300,97030889,1180,1180,1180,1180,0
|
|
20240902,164200,97030889,1180,1180,1180,1180,641
|
|
20240902,164100,97030889,1180,1180,1180,1180,0
|
|
20240902,164000,97030889,1180,1180,1180,1180,0
|
|
20240902,163900,97030889,1180,1180,1180,1180,0
|
|
20240902,163800,97030889,1180,1180,1180,1180,0
|
|
20240902,163700,97030889,1180,1180,1180,1180,0
|
|
20240902,163600,97030889,1180,1180,1180,1180,0
|
|
20240902,163500,97030889,1180,1180,1180,1180,0
|
|
20240902,163400,97030889,1180,1180,1180,1180,0
|
|
20240902,163300,97030889,1180,1180,1180,1180,0
|
|
20240902,163200,97030889,1180,1180,1180,1180,0
|
|
20240902,163100,97030889,1180,1180,1180,1180,0
|
|
20240902,163000,97030889,1180,1180,1180,1180,0
|
|
20240902,162900,97030889,1180,1180,1180,1180,0
|
|
20240902,162800,97030889,1180,1180,1180,1180,0
|
|
20240902,162700,97030889,1180,1180,1180,1180,0
|
|
20240902,162600,97030889,1180,1180,1180,1180,0
|
|
20240902,162500,97030889,1180,1180,1180,1180,0
|
|
20240902,162400,97030889,1180,1180,1180,1180,0
|
|
20240902,162300,97030889,1180,1180,1180,1180,0
|
|
20240902,162200,97030889,1180,1180,1180,1180,0
|
|
20240902,162100,97030889,1180,1180,1180,1180,0
|
|
20240902,162000,97030889,1180,1180,1180,1180,0
|
|
20240902,161900,97030889,1180,1180,1180,1180,0
|
|
20240902,161800,97030889,1180,1180,1180,1180,0
|
|
20240902,161700,97030889,1180,1180,1180,1180,0
|
|
20240902,161600,97030889,1180,1180,1180,1180,0
|
|
20240902,161500,97030889,1180,1180,1180,1180,0
|
|
20240902,161400,97030889,1180,1180,1180,1180,0
|
|
20240902,161300,97030889,1180,1180,1180,1180,0
|
|
20240902,161200,97030889,1180,1180,1180,1180,641
|
|
20240902,161100,97030889,1180,1180,1180,1180,0
|
|
20240902,161000,97030889,1180,1180,1180,1180,0
|
|
20240902,160900,97030889,1180,1180,1180,1180,0
|
|
20240902,160800,97030889,1180,1180,1180,1180,0
|
|
20240902,160700,97030889,1180,1180,1180,1180,0
|
|
20240902,160600,97030889,1180,1180,1180,1180,0
|
|
20240902,160500,97030889,1180,1180,1180,1180,0
|
|
20240902,160400,97030889,1180,1180,1180,1180,0
|
|
20240902,160300,97030889,1180,1180,1180,1180,0
|
|
20240902,160200,97030889,1180,1180,1180,1180,0
|
|
20240902,160100,97030889,1180,1180,1180,1180,0
|
|
20240902,160000,97030889,1180,1180,1180,1180,0
|
|
20240902,155900,97030889,1180,1180,1180,1180,0
|
|
20240902,155800,97030889,1180,1180,1180,1180,0
|
|
20240902,155700,97030889,1180,1180,1180,1180,0
|
|
20240902,155600,97030889,1180,1180,1180,1180,0
|
|
20240902,155500,97030889,1180,1180,1180,1180,0
|
|
20240902,155400,97030889,1180,1180,1180,1180,0
|
|
20240902,155300,97030889,1180,1180,1180,1180,0
|
|
20240902,155200,97030889,1180,1180,1180,1180,0
|
|
20240902,155100,97030889,1180,1180,1180,1180,0
|
|
20240902,155000,97030889,1180,1180,1180,1180,0
|
|
20240902,154900,97030889,1180,1180,1180,1180,0
|
|
20240902,154800,97030889,1180,1180,1180,1180,0
|
|
20240902,154700,97030889,1180,1180,1180,1180,0
|
|
20240902,154600,97030889,1180,1180,1180,1180,0
|
|
20240902,154500,97030889,1180,1180,1180,1180,0
|
|
20240902,154400,97030889,1180,1180,1180,1180,0
|
|
20240902,154300,97030889,1180,1180,1180,1180,0
|
|
20240902,154200,97030889,1180,1180,1180,1180,641
|
|
20240902,154100,97030889,1180,1180,1180,1180,0
|
|
20240902,154000,97030889,1180,1180,1180,1180,0
|
|
20240902,153900,97030889,1180,1180,1180,1180,0
|
|
20240902,153800,97030889,1180,1180,1180,1180,0
|
|
20240902,153700,97030889,1180,1180,1180,1180,0
|
|
20240902,153600,97030889,1180,1180,1180,1180,0
|
|
20240902,153500,97030889,1180,1180,1180,1180,0
|
|
20240902,153400,97030889,1180,1180,1180,1180,0
|
|
20240902,153300,97030889,1180,1180,1180,1180,0
|
|
20240902,153200,97030889,1180,1180,1180,1180,0
|
|
20240902,153100,97030889,1180,1180,1180,1180,0
|
|
20240902,153000,97030889,1180,1180,1180,1180,641
|
|
20240902,152900,96274509,1180,1180,1180,1180,0
|
|
20240902,152800,96274509,1180,1180,1180,1180,0
|
|
20240902,152700,96274509,1180,1180,1180,1180,0
|
|
20240902,152600,96274509,1180,1180,1180,1180,0
|
|
20240902,152500,96274509,1180,1180,1180,1180,0
|
|
20240902,152400,96274509,1180,1180,1180,1180,0
|
|
20240902,152300,96274509,1180,1180,1180,1180,0
|
|
20240902,152200,96274509,1180,1180,1180,1180,0
|
|
20240902,152100,96274509,1180,1180,1180,1180,0
|
|
20240902,152000,96274509,1180,1180,1180,1180,0
|
|
20240902,151900,96274509,1180,1180,1180,1180,1
|
|
20240902,151800,96273329,1174,1174,1174,1174,7
|
|
20240902,151700,96265111,1174,1174,1174,1174,10
|
|
20240902,151600,96253371,1180,1180,1180,1180,0
|
|
20240902,151500,96253371,1180,1178,1180,1178,5000
|
|
20240902,151400,90353374,1173,1173,1173,1173,0
|
|
20240902,151300,90353374,1173,1173,1173,1173,0
|
|
20240902,151200,90353374,1173,1173,1173,1173,0
|
|
20240902,151100,90353374,1173,1173,1173,1173,0
|
|
20240902,151000,90353374,1173,1173,1173,1173,0
|
|
20240902,150900,90353374,1173,1173,1173,1173,0
|
|
20240902,150800,90353374,1173,1173,1173,1173,1
|
|
20240902,150700,90352201,1172,1172,1172,1172,186
|
|
20240902,150600,90134209,1178,1178,1178,1178,1
|
|
20240902,150500,90133031,1173,1179,1179,1173,47
|
|
20240902,150400,90077858,1180,1180,1180,1180,0
|
|
20240902,150300,90077858,1180,1180,1180,1180,0
|
|
20240902,150200,90077858,1180,1180,1180,1180,0
|
|
20240902,150100,90077858,1180,1180,1180,1180,0
|
|
20240902,150000,90077858,1180,1179,1180,1179,2113
|
|
20240902,145900,87584529,1179,1179,1179,1179,0
|
|
20240902,145800,87584529,1179,1179,1179,1179,0
|
|
20240902,145700,87584529,1179,1179,1179,1179,0
|
|
20240902,145600,87584529,1179,1179,1179,1179,0
|
|
20240902,145500,87584529,1179,1179,1179,1179,0
|
|
20240902,145400,87584529,1179,1179,1179,1179,0
|
|
20240902,145300,87584529,1179,1179,1179,1179,0
|
|
20240902,145200,87584529,1179,1179,1179,1179,0
|
|
20240902,145100,87584529,1179,1179,1179,1179,0
|
|
20240902,145000,87584529,1179,1179,1179,1179,0
|
|
20240902,144900,87584529,1179,1179,1179,1179,0
|
|
20240902,144800,87584529,1179,1173,1179,1173,2
|
|
20240902,144700,87582177,1174,1174,1174,1174,0
|
|
20240902,144600,87582177,1174,1174,1174,1174,0
|
|
20240902,144500,87582177,1174,1179,1180,1174,402
|
|
20240902,144400,87107979,1179,1179,1179,1179,0
|
|
20240902,144300,87107979,1179,1179,1179,1179,0
|
|
20240902,144200,87107979,1179,1179,1179,1179,0
|
|
20240902,144100,87107979,1179,1179,1179,1179,0
|
|
20240902,144000,87107979,1179,1179,1179,1179,0
|
|
20240902,143900,87107979,1179,1179,1179,1179,0
|
|
20240902,143800,87107979,1179,1179,1179,1179,0
|
|
20240902,143700,87107979,1179,1179,1179,1179,0
|
|
20240902,143600,87107979,1179,1179,1179,1179,0
|
|
20240902,143500,87107979,1179,1179,1179,1179,0
|
|
20240902,143400,87107979,1179,1179,1179,1179,0
|
|
20240902,143300,87107979,1179,1179,1179,1179,0
|
|
20240902,143200,87107979,1179,1179,1179,1179,1
|
|
20240902,143100,87106800,1175,1175,1175,1175,0
|
|
20240902,143000,87106800,1175,1175,1175,1175,0
|
|
20240902,142900,87106800,1175,1175,1175,1175,1
|
|
20240902,142800,87105625,1184,1184,1184,1184,0
|
|
20240902,142700,87105625,1184,1184,1184,1184,0
|
|
20240902,142600,87105625,1184,1184,1184,1184,0
|
|
20240902,142500,87105625,1184,1184,1184,1184,0
|
|
20240902,142400,87105625,1184,1184,1184,1184,0
|
|
20240902,142300,87105625,1184,1184,1184,1184,0
|
|
20240902,142200,87105625,1184,1184,1184,1184,0
|
|
20240902,142100,87105625,1184,1184,1184,1184,0
|
|
20240902,142000,87105625,1184,1184,1184,1184,0
|
|
20240902,141900,87105625,1184,1184,1184,1184,0
|
|
20240902,141800,87105625,1184,1184,1184,1184,0
|
|
20240902,141700,87105625,1184,1184,1184,1184,0
|
|
20240902,141600,87105625,1184,1184,1184,1184,0
|
|
20240902,141500,87105625,1184,1184,1184,1184,0
|
|
20240902,141400,87105625,1184,1184,1184,1184,0
|
|
20240902,141300,87105625,1184,1184,1184,1184,0
|
|
20240902,141200,87105625,1184,1184,1184,1184,0
|
|
20240902,141100,87105625,1184,1184,1184,1184,0
|
|
20240902,141000,87105625,1184,1184,1184,1184,0
|
|
20240902,140900,87105625,1184,1184,1184,1184,0
|
|
20240902,140800,87105625,1184,1184,1184,1184,0
|
|
20240902,140700,87105625,1184,1184,1184,1184,0
|
|
20240902,140600,87105625,1184,1184,1184,1184,0
|
|
20240902,140500,87105625,1184,1184,1184,1184,0
|
|
20240902,140400,87105625,1184,1184,1184,1184,0
|
|
20240902,140300,87105625,1184,1184,1184,1184,0
|
|
20240902,140200,87105625,1184,1184,1184,1184,0
|
|
20240902,140100,87105625,1184,1184,1184,1184,0
|
|
20240902,140000,87105625,1184,1183,1184,1183,2
|
|
20240902,135900,87103258,1176,1175,1176,1175,1410
|
|
20240902,135800,85445514,1175,1175,1175,1175,6
|
|
20240902,135700,85438464,1175,1175,1175,1175,0
|
|
20240902,135600,85438464,1175,1175,1175,1175,1
|
|
20240902,135500,85437289,1174,1174,1174,1174,2388
|
|
20240902,135400,82633777,1174,1174,1174,1174,0
|
|
20240902,135300,82633777,1174,1174,1174,1174,0
|
|
20240902,135200,82633777,1174,1174,1174,1174,0
|
|
20240902,135100,82633777,1174,1174,1174,1174,0
|
|
20240902,135000,82633777,1174,1174,1174,1174,0
|
|
20240902,134900,82633777,1174,1174,1174,1174,0
|
|
20240902,134800,82633777,1174,1173,1174,1173,12
|
|
20240902,134700,82619699,1173,1171,1173,1171,80
|
|
20240902,134600,82525927,1171,1171,1171,1171,0
|
|
20240902,134500,82525927,1171,1171,1171,1171,0
|
|
20240902,134400,82525927,1171,1171,1171,1171,0
|
|
20240902,134300,82525927,1171,1171,1171,1171,0
|
|
20240902,134200,82525927,1171,1166,1171,1166,2
|
|
20240902,134100,82523590,1163,1163,1163,1163,0
|
|
20240902,134000,82523590,1163,1163,1163,1163,0
|
|
20240902,133900,82523590,1163,1163,1163,1163,0
|
|
20240902,133800,82523590,1163,1163,1163,1163,0
|
|
20240902,133700,82523590,1163,1163,1163,1163,0
|
|
20240902,133600,82523590,1163,1163,1163,1163,0
|
|
20240902,133500,82523590,1163,1163,1163,1163,0
|
|
20240902,133400,82523590,1163,1163,1163,1163,0
|
|
20240902,133300,82523590,1163,1164,1164,1163,1000
|
|
20240902,133200,81360577,1171,1171,1171,1171,1
|
|
20240902,133100,81359406,1172,1172,1172,1172,0
|
|
20240902,133000,81359406,1172,1171,1172,1171,3
|
|
20240902,132900,81355891,1168,1168,1168,1161,2611
|
|
20240902,132800,78313656,1173,1173,1173,1173,10
|
|
20240902,132700,78301926,1173,1173,1173,1173,3
|
|
20240902,132600,78298407,1173,1173,1173,1173,15
|
|
20240902,132500,78280812,1173,1171,1173,1171,2
|
|
20240902,132400,78278468,1167,1167,1167,1167,700
|
|
20240902,132300,77461568,1172,1172,1172,1172,0
|
|
20240902,132200,77461568,1172,1172,1172,1172,0
|
|
20240902,132100,77461568,1172,1172,1172,1172,0
|
|
20240902,132000,77461568,1172,1166,1172,1166,2
|
|
20240902,131900,77459230,1163,1163,1163,1163,0
|
|
20240902,131800,77459230,1163,1163,1163,1163,0
|
|
20240902,131700,77459230,1163,1170,1170,1163,2762
|
|
20240902,131600,74244074,1173,1173,1173,1173,533
|
|
20240902,131500,73618865,1170,1171,1171,1170,9029
|
|
20240902,131400,63054024,1180,1180,1180,1180,500
|
|
20240902,131300,62464024,1180,1180,1180,1180,800
|
|
20240902,131200,61520024,1182,1181,1182,1165,19415
|
|
20240902,131100,38718387,1184,1184,1184,1184,0
|
|
20240902,131000,38718387,1184,1184,1184,1184,0
|
|
20240902,130900,38718387,1184,1184,1184,1184,0
|
|
20240902,130800,38718387,1184,1184,1184,1184,0
|
|
20240902,130700,38718387,1184,1184,1184,1184,0
|
|
20240902,130600,38718387,1184,1184,1184,1184,0
|
|
20240902,130500,38718387,1184,1184,1184,1184,5
|
|
20240902,130400,38712467,1185,1185,1185,1185,0
|
|
20240902,130300,38712467,1185,1185,1185,1185,0
|
|
20240902,130200,38712467,1185,1185,1185,1185,0
|
|
20240902,130100,38712467,1185,1185,1185,1185,0
|
|
20240902,130000,38712467,1185,1185,1185,1185,0
|
|
20240902,125900,38712467,1185,1185,1185,1185,0
|
|
20240902,125800,38712467,1185,1182,1185,1182,3
|
|
20240902,125700,38708917,1180,1180,1180,1180,0
|
|
20240902,125600,38708917,1180,1180,1180,1180,1699
|
|
20240902,125500,36704097,1182,1182,1182,1182,0
|
|
20240902,125400,36704097,1182,1182,1182,1182,0
|
|
20240902,125300,36704097,1182,1182,1182,1182,0
|
|
20240902,125200,36704097,1182,1182,1182,1182,0
|
|
20240902,125100,36704097,1182,1179,1182,1179,3
|
|
20240902,125000,36700557,1182,1182,1182,1182,2
|
|
20240902,124900,36698193,1178,1178,1178,1178,0
|
|
20240902,124800,36698193,1178,1178,1178,1178,0
|
|
20240902,124700,36698193,1178,1178,1178,1178,9
|
|
20240902,124600,36687591,1179,1179,1179,1179,9
|
|
20240902,124500,36676980,1179,1179,1179,1179,0
|
|
20240902,124400,36676980,1179,1179,1179,1179,0
|
|
20240902,124300,36676980,1179,1181,1181,1179,1013
|
|
20240902,124200,35481736,1181,1181,1181,1181,44
|
|
20240902,124100,35429772,1181,1181,1181,1181,0
|
|
20240902,124000,35429772,1181,1181,1181,1181,0
|
|
20240902,123900,35429772,1181,1181,1181,1181,1
|
|
20240902,123800,35428591,1179,1179,1179,1179,0
|
|
20240902,123700,35428591,1179,1179,1179,1179,0
|
|
20240902,123600,35428591,1179,1179,1179,1179,0
|
|
20240902,123500,35428591,1179,1179,1179,1179,0
|
|
20240902,123400,35428591,1179,1179,1179,1179,0
|
|
20240902,123300,35428591,1179,1179,1179,1179,0
|
|
20240902,123200,35428591,1179,1179,1179,1179,0
|
|
20240902,123100,35428591,1179,1179,1179,1179,0
|
|
20240902,123000,35428591,1179,1179,1179,1179,115
|
|
20240902,122900,35293006,1179,1179,1179,1179,1000
|
|
20240902,122800,34114006,1186,1186,1186,1186,0
|
|
20240902,122700,34114006,1186,1186,1186,1186,0
|
|
20240902,122600,34114006,1186,1186,1186,1186,0
|
|
20240902,122500,34114006,1186,1186,1186,1186,0
|
|
20240902,122400,34114006,1186,1186,1186,1186,0
|
|
20240902,122300,34114006,1186,1186,1186,1186,0
|
|
20240902,122200,34114006,1186,1186,1186,1186,0
|
|
20240902,122100,34114006,1186,1186,1186,1186,0
|
|
20240902,122000,34114006,1186,1186,1186,1186,0
|
|
20240902,121900,34114006,1186,1186,1186,1186,8
|
|
20240902,121800,34104518,1186,1186,1186,1186,0
|
|
20240902,121700,34104518,1186,1186,1186,1186,0
|
|
20240902,121600,34104518,1186,1186,1186,1186,0
|
|
20240902,121500,34104518,1186,1186,1186,1186,0
|
|
20240902,121400,34104518,1186,1186,1186,1186,0
|
|
20240902,121300,34104518,1186,1186,1186,1186,0
|
|
20240902,121200,34104518,1186,1186,1186,1186,0
|
|
20240902,121100,34104518,1186,1186,1186,1186,0
|
|
20240902,121000,34104518,1186,1186,1186,1186,0
|
|
20240902,120900,34104518,1186,1186,1186,1186,0
|
|
20240902,120800,34104518,1186,1186,1186,1186,0
|
|
20240902,120700,34104518,1186,1186,1186,1186,0
|
|
20240902,120600,34104518,1186,1186,1186,1186,630
|
|
20240902,120500,33357338,1186,1182,1186,1182,5700
|
|
20240902,120400,26600288,1179,1179,1179,1179,0
|
|
20240902,120300,26600288,1179,1179,1179,1179,0
|
|
20240902,120200,26600288,1179,1179,1179,1179,0
|
|
20240902,120100,26600288,1179,1179,1179,1179,0
|
|
20240902,120000,26600288,1179,1179,1179,1179,0
|
|
20240902,115900,26600288,1179,1179,1179,1179,0
|
|
20240902,115800,26600288,1179,1179,1179,1179,0
|
|
20240902,115700,26600288,1179,1179,1179,1179,0
|
|
20240902,115600,26600288,1179,1179,1179,1179,0
|
|
20240902,115500,26600288,1179,1179,1179,1179,0
|
|
20240902,115400,26600288,1179,1179,1179,1179,0
|
|
20240902,115300,26600288,1179,1179,1179,1179,0
|
|
20240902,115200,26600288,1179,1179,1179,1179,0
|
|
20240902,115100,26600288,1179,1179,1179,1179,0
|
|
20240902,115000,26600288,1179,1179,1179,1179,871
|
|
20240902,114900,25573379,1182,1182,1182,1182,0
|
|
20240902,114800,25573379,1182,1182,1182,1182,1
|
|
20240902,114700,25572197,1179,1179,1179,1179,30
|
|
20240902,114600,25536827,1179,1179,1179,1179,0
|
|
20240902,114500,25536827,1179,1179,1179,1179,0
|
|
20240902,114400,25536827,1179,1179,1179,1179,0
|
|
20240902,114300,25536827,1179,1179,1179,1179,0
|
|
20240902,114200,25536827,1179,1179,1179,1179,0
|
|
20240902,114100,25536827,1179,1179,1179,1179,0
|
|
20240902,114000,25536827,1179,1179,1179,1179,0
|
|
20240902,113900,25536827,1179,1179,1179,1179,0
|
|
20240902,113800,25536827,1179,1180,1180,1179,1017
|
|
20240902,113700,24337278,1184,1184,1184,1184,0
|
|
20240902,113600,24337278,1184,1184,1184,1184,0
|
|
20240902,113500,24337278,1184,1184,1184,1184,0
|
|
20240902,113400,24337278,1184,1184,1184,1184,0
|
|
20240902,113300,24337278,1184,1184,1184,1184,50
|
|
20240902,113200,24278078,1184,1184,1184,1184,1
|
|
20240902,113100,24276894,1184,1184,1184,1184,0
|
|
20240902,113000,24276894,1184,1184,1184,1184,0
|
|
20240902,112900,24276894,1184,1184,1184,1184,5
|
|
20240902,112800,24270974,1184,1184,1184,1184,1
|
|
20240902,112700,24269790,1181,1181,1181,1181,0
|
|
20240902,112600,24269790,1181,1181,1181,1181,0
|
|
20240902,112500,24269790,1181,1181,1181,1181,0
|
|
20240902,112400,24269790,1181,1182,1182,1181,860
|
|
20240902,112300,23254123,1184,1184,1184,1184,0
|
|
20240902,112200,23254123,1184,1184,1184,1184,0
|
|
20240902,112100,23254123,1184,1184,1184,1184,0
|
|
20240902,112000,23254123,1184,1184,1184,1184,0
|
|
20240902,111900,23254123,1184,1184,1184,1184,2
|
|
20240902,111800,23251755,1184,1184,1184,1184,0
|
|
20240902,111700,23251755,1184,1184,1184,1184,500
|
|
20240902,111600,22659755,1185,1185,1185,1185,0
|
|
20240902,111500,22659755,1185,1185,1185,1185,0
|
|
20240902,111400,22659755,1185,1185,1185,1185,1
|
|
20240902,111300,22658570,1181,1181,1181,1181,0
|
|
20240902,111200,22658570,1181,1182,1182,1181,300
|
|
20240902,111100,22304171,1185,1183,1185,1183,11
|
|
20240902,111000,22291156,1183,1184,1184,1183,16
|
|
20240902,110900,22272222,1185,1185,1185,1185,0
|
|
20240902,110800,22272222,1185,1185,1185,1185,0
|
|
20240902,110700,22272222,1185,1185,1185,1185,0
|
|
20240902,110600,22272222,1185,1185,1185,1185,0
|
|
20240902,110500,22272222,1185,1185,1185,1185,0
|
|
20240902,110400,22272222,1185,1185,1185,1185,1
|
|
20240902,110300,22271037,1182,1185,1185,1182,101
|
|
20240902,110200,22151355,1185,1185,1185,1185,0
|
|
20240902,110100,22151355,1185,1185,1185,1185,0
|
|
20240902,110000,22151355,1185,1185,1185,1185,0
|
|
20240902,105900,22151355,1185,1185,1185,1185,0
|
|
20240902,105800,22151355,1185,1185,1185,1185,0
|
|
20240902,105700,22151355,1185,1185,1185,1185,84
|
|
20240902,105600,22051815,1185,1185,1185,1185,1
|
|
20240902,105500,22050630,1183,1183,1183,1183,0
|
|
20240902,105400,22050630,1183,1183,1183,1183,0
|
|
20240902,105300,22050630,1183,1183,1183,1183,845
|
|
20240902,105200,21050995,1185,1185,1185,1185,0
|
|
20240902,105100,21050995,1185,1185,1185,1185,0
|
|
20240902,105000,21050995,1185,1185,1185,1185,0
|
|
20240902,104900,21050995,1185,1185,1185,1185,1
|
|
20240902,104800,21049810,1183,1183,1183,1183,0
|
|
20240902,104700,21049810,1183,1183,1183,1183,0
|
|
20240902,104600,21049810,1183,1183,1183,1183,1
|
|
20240902,104500,21048627,1184,1185,1185,1184,2
|
|
20240902,104400,21046258,1184,1184,1184,1184,0
|
|
20240902,104300,21046258,1184,1184,1184,1184,0
|
|
20240902,104200,21046258,1184,1184,1184,1184,800
|
|
20240902,104100,20099058,1184,1184,1184,1184,0
|
|
20240902,104000,20099058,1184,1184,1184,1184,10
|
|
20240902,103900,20087218,1184,1184,1184,1184,0
|
|
20240902,103800,20087218,1184,1184,1184,1184,0
|
|
20240902,103700,20087218,1184,1184,1184,1184,0
|
|
20240902,103600,20087218,1184,1184,1184,1184,0
|
|
20240902,103500,20087218,1184,1184,1184,1184,0
|
|
20240902,103400,20087218,1184,1184,1184,1184,0
|
|
20240902,103300,20087218,1184,1184,1184,1184,84
|
|
20240902,103200,19987762,1184,1184,1184,1184,0
|
|
20240902,103100,19987762,1184,1184,1184,1184,0
|
|
20240902,103000,19987762,1184,1184,1184,1184,0
|
|
20240902,102900,19987762,1184,1184,1184,1184,0
|
|
20240902,102800,19987762,1184,1184,1184,1184,1
|
|
20240902,102700,19986578,1180,1180,1180,1180,200
|
|
20240902,102600,19750578,1180,1181,1181,1180,326
|
|
20240902,102500,19365605,1184,1184,1184,1184,1
|
|
20240902,102400,19364421,1181,1181,1181,1181,83
|
|
20240902,102300,19266398,1181,1181,1181,1181,5
|
|
20240902,102200,19260493,1185,1185,1185,1185,0
|
|
20240902,102100,19260493,1185,1185,1185,1185,0
|
|
20240902,102000,19260493,1185,1185,1185,1185,0
|
|
20240902,101900,19260493,1185,1185,1185,1185,0
|
|
20240902,101800,19260493,1185,1185,1185,1185,0
|
|
20240902,101700,19260493,1185,1185,1185,1185,0
|
|
20240902,101600,19260493,1185,1185,1185,1185,0
|
|
20240902,101500,19260493,1185,1185,1185,1185,0
|
|
20240902,101400,19260493,1185,1185,1185,1185,0
|
|
20240902,101300,19260493,1185,1185,1185,1185,50
|
|
20240902,101200,19201243,1185,1185,1185,1185,0
|
|
20240902,101100,19201243,1185,1185,1185,1185,0
|
|
20240902,101000,19201243,1185,1185,1185,1185,0
|
|
20240902,100900,19201243,1185,1185,1185,1185,0
|
|
20240902,100800,19201243,1185,1185,1185,1185,135
|
|
20240902,100700,19041268,1185,1185,1185,1185,0
|
|
20240902,100600,19041268,1185,1185,1185,1185,0
|
|
20240902,100500,19041268,1185,1185,1185,1185,200
|
|
20240902,100400,18804268,1182,1182,1182,1182,0
|
|
20240902,100300,18804268,1182,1182,1182,1182,0
|
|
20240902,100200,18804268,1182,1182,1182,1182,0
|
|
20240902,100100,18804268,1182,1182,1182,1182,0
|
|
20240902,100000,18804268,1182,1184,1184,1182,18
|
|
20240902,095900,18782974,1180,1181,1181,1180,4369
|
|
20240902,095800,13624317,1181,1181,1181,1181,0
|
|
20240902,095700,13624317,1181,1181,1181,1181,147
|
|
20240902,095600,13450710,1180,1180,1180,1180,0
|
|
20240902,095500,13450710,1180,1180,1180,1180,0
|
|
20240902,095400,13450710,1180,1180,1180,1180,0
|
|
20240902,095300,13450710,1180,1180,1180,1180,50
|
|
20240902,095200,13391710,1185,1185,1185,1185,0
|
|
20240902,095100,13391710,1185,1185,1185,1185,0
|
|
20240902,095000,13391710,1185,1185,1185,1185,0
|
|
20240902,094900,13391710,1185,1185,1185,1185,503
|
|
20240902,094800,12795655,1185,1185,1185,1185,7
|
|
20240902,094700,12787360,1180,1185,1185,1180,103
|
|
20240902,094600,12665805,1185,1185,1185,1185,3
|
|
20240902,094500,12662250,1185,1185,1185,1185,2
|
|
20240902,094400,12659880,1185,1185,1185,1185,155
|
|
20240902,094300,12476205,1185,1185,1185,1185,571
|
|
20240902,094200,11799570,1180,1180,1180,1180,0
|
|
20240902,094100,11799570,1180,1180,1180,1180,0
|
|
20240902,094000,11799570,1180,1180,1180,1180,0
|
|
20240902,093900,11799570,1180,1180,1180,1180,1003
|
|
20240902,093800,10616030,1185,1185,1185,1185,0
|
|
20240902,093700,10616030,1185,1185,1185,1185,0
|
|
20240902,093600,10616030,1185,1185,1185,1185,0
|
|
20240902,093500,10616030,1185,1185,1185,1185,0
|
|
20240902,093400,10616030,1185,1185,1185,1185,0
|
|
20240902,093300,10616030,1185,1185,1185,1185,0
|
|
20240902,093200,10616030,1185,1185,1185,1185,0
|
|
20240902,093100,10616030,1185,1185,1185,1185,0
|
|
20240902,093000,10616030,1185,1185,1185,1185,22
|
|
20240902,092900,10589960,1180,1180,1180,1180,0
|
|
20240902,092800,10589960,1180,1180,1180,1180,20
|
|
20240902,092700,10566360,1180,1180,1180,1180,0
|
|
20240902,092600,10566360,1180,1182,1182,1180,150
|
|
20240902,092500,10389180,1189,1189,1189,1189,0
|
|
20240902,092400,10389180,1189,1189,1189,1189,0
|
|
20240902,092300,10389180,1189,1189,1189,1189,0
|
|
20240902,092200,10389180,1189,1189,1189,1189,0
|
|
20240902,092100,10389180,1189,1189,1189,1189,0
|
|
20240902,092000,10389180,1189,1189,1189,1189,0
|
|
20240902,091900,10389180,1189,1189,1189,1189,0
|
|
20240902,091800,10389180,1189,1189,1189,1189,0
|
|
20240902,091700,10389180,1189,1189,1189,1189,0
|
|
20240902,091600,10389180,1189,1189,1189,1189,0
|
|
20240902,091500,10389180,1189,1189,1189,1189,73
|
|
20240902,091400,10302383,1190,1190,1190,1190,80
|
|
20240902,091300,10207183,1190,1190,1190,1190,500
|
|
20240902,091200,9612183,1189,1189,1189,1189,0
|
|
20240902,091100,9612183,1189,1189,1189,1189,0
|
|
20240902,091000,9612183,1189,1189,1189,1189,0
|
|
20240902,090900,9612183,1189,1189,1189,1189,5
|
|
20240902,090800,9606238,1180,1180,1180,1180,0
|
|
20240902,090700,9606238,1180,1187,1187,1180,1480
|
|
20240902,090600,7858578,1187,1185,1187,1185,542
|
|
20240902,090500,7215820,1185,1180,1185,1180,1000
|
|
20240902,090400,6032320,1180,1181,1181,1180,1000
|
|
20240902,090300,4852319,1190,1190,1190,1190,5
|
|
20240902,090200,4846369,1190,1190,1190,1190,282
|
|
20240902,090100,4510789,1194,1190,1194,1172,2867
|
|
20240902,090000,1104595,1191,1199,1199,1191,925
|