615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191200,202768164,1163,1163,1163,1163,613
|
|
20240903,191100,202768164,1163,1163,1163,1163,0
|
|
20240903,191000,202768164,1163,1163,1163,1163,0
|
|
20240903,190900,202768164,1163,1163,1163,1163,0
|
|
20240903,190800,202768164,1163,1163,1163,1163,0
|
|
20240903,190700,202768164,1163,1163,1163,1163,0
|
|
20240903,190600,202768164,1163,1163,1163,1163,0
|
|
20240903,190500,202768164,1163,1163,1163,1163,0
|
|
20240903,190400,202768164,1163,1163,1163,1163,0
|
|
20240903,190300,202768164,1163,1163,1163,1163,0
|
|
20240903,190200,202768164,1163,1163,1163,1163,0
|
|
20240903,190100,202768164,1163,1163,1163,1163,0
|
|
20240903,190000,202768164,1163,1163,1163,1163,0
|
|
20240903,185900,202768164,1163,1163,1163,1163,0
|
|
20240903,185800,202768164,1163,1163,1163,1163,0
|
|
20240903,185700,202768164,1163,1163,1163,1163,0
|
|
20240903,185600,202768164,1163,1163,1163,1163,0
|
|
20240903,185500,202768164,1163,1163,1163,1163,0
|
|
20240903,185400,202768164,1163,1163,1163,1163,0
|
|
20240903,185300,202768164,1163,1163,1163,1163,0
|
|
20240903,185200,202768164,1163,1163,1163,1163,0
|
|
20240903,185100,202768164,1163,1163,1163,1163,0
|
|
20240903,185000,202768164,1163,1163,1163,1163,0
|
|
20240903,184900,202768164,1163,1163,1163,1163,0
|
|
20240903,184800,202768164,1163,1163,1163,1163,0
|
|
20240903,184700,202768164,1163,1163,1163,1163,0
|
|
20240903,184600,202768164,1163,1163,1163,1163,0
|
|
20240903,184500,202768164,1163,1163,1163,1163,0
|
|
20240903,184400,202768164,1163,1163,1163,1163,0
|
|
20240903,184300,202768164,1163,1163,1163,1163,0
|
|
20240903,184200,202768164,1163,1163,1163,1163,613
|
|
20240903,184100,202768164,1163,1163,1163,1163,0
|
|
20240903,184000,202768164,1163,1163,1163,1163,0
|
|
20240903,183900,202768164,1163,1163,1163,1163,0
|
|
20240903,183800,202768164,1163,1163,1163,1163,0
|
|
20240903,183700,202768164,1163,1163,1163,1163,0
|
|
20240903,183600,202768164,1163,1163,1163,1163,0
|
|
20240903,183500,202768164,1163,1163,1163,1163,0
|
|
20240903,183400,202768164,1163,1163,1163,1163,0
|
|
20240903,183300,202768164,1163,1163,1163,1163,0
|
|
20240903,183200,202768164,1163,1163,1163,1163,0
|
|
20240903,183100,202768164,1163,1163,1163,1163,0
|
|
20240903,183000,202768164,1163,1163,1163,1163,0
|
|
20240903,182900,202768164,1163,1163,1163,1163,0
|
|
20240903,182800,202768164,1163,1163,1163,1163,0
|
|
20240903,182700,202768164,1163,1163,1163,1163,0
|
|
20240903,182600,202768164,1163,1163,1163,1163,0
|
|
20240903,182500,202768164,1163,1163,1163,1163,0
|
|
20240903,182400,202768164,1163,1163,1163,1163,0
|
|
20240903,182300,202768164,1163,1163,1163,1163,0
|
|
20240903,182200,202768164,1163,1163,1163,1163,0
|
|
20240903,182100,202768164,1163,1163,1163,1163,0
|
|
20240903,182000,202768164,1163,1163,1163,1163,0
|
|
20240903,181900,202768164,1163,1163,1163,1163,0
|
|
20240903,181800,202768164,1163,1163,1163,1163,0
|
|
20240903,181700,202768164,1163,1163,1163,1163,0
|
|
20240903,181600,202768164,1163,1163,1163,1163,0
|
|
20240903,181500,202768164,1163,1163,1163,1163,0
|
|
20240903,181400,202768164,1163,1163,1163,1163,0
|
|
20240903,181300,202768164,1163,1163,1163,1163,0
|
|
20240903,181200,202768164,1163,1163,1163,1163,613
|
|
20240903,181100,202768164,1163,1163,1163,1163,0
|
|
20240903,181000,202768164,1163,1163,1163,1163,0
|
|
20240903,180900,202768164,1163,1163,1163,1163,0
|
|
20240903,180800,202768164,1163,1163,1163,1163,0
|
|
20240903,180700,202768164,1163,1163,1163,1163,0
|
|
20240903,180600,202768164,1163,1163,1163,1163,0
|
|
20240903,180500,202768164,1163,1163,1163,1163,0
|
|
20240903,180400,202768164,1163,1163,1163,1163,0
|
|
20240903,180300,202768164,1163,1163,1163,1163,0
|
|
20240903,180200,202768164,1163,1163,1163,1163,0
|
|
20240903,180100,202768164,1163,1163,1163,1163,0
|
|
20240903,180000,202768164,1163,1163,1163,1163,0
|
|
20240903,175900,202768164,1163,1163,1163,1163,0
|
|
20240903,175800,202768164,1163,1163,1163,1163,0
|
|
20240903,175700,202768164,1163,1163,1163,1163,0
|
|
20240903,175600,202768164,1163,1163,1163,1163,0
|
|
20240903,175500,202768164,1163,1163,1163,1163,0
|
|
20240903,175400,202768164,1163,1163,1163,1163,0
|
|
20240903,175300,202768164,1163,1163,1163,1163,0
|
|
20240903,175200,202768164,1163,1163,1163,1163,0
|
|
20240903,175100,202768164,1163,1163,1163,1163,0
|
|
20240903,175000,202768164,1163,1163,1163,1163,0
|
|
20240903,174900,202768164,1163,1163,1163,1163,0
|
|
20240903,174800,202768164,1163,1163,1163,1163,0
|
|
20240903,174700,202768164,1163,1163,1163,1163,0
|
|
20240903,174600,202768164,1163,1163,1163,1163,0
|
|
20240903,174500,202768164,1163,1163,1163,1163,0
|
|
20240903,174400,202768164,1163,1163,1163,1163,0
|
|
20240903,174300,202768164,1163,1163,1163,1163,0
|
|
20240903,174200,202768164,1163,1163,1163,1163,613
|
|
20240903,174100,202768164,1163,1163,1163,1163,0
|
|
20240903,174000,202768164,1163,1163,1163,1163,0
|
|
20240903,173900,202768164,1163,1163,1163,1163,0
|
|
20240903,173800,202768164,1163,1163,1163,1163,0
|
|
20240903,173700,202768164,1163,1163,1163,1163,0
|
|
20240903,173600,202768164,1163,1163,1163,1163,0
|
|
20240903,173500,202768164,1163,1163,1163,1163,0
|
|
20240903,173400,202768164,1163,1163,1163,1163,0
|
|
20240903,173300,202768164,1163,1163,1163,1163,0
|
|
20240903,173200,202768164,1163,1163,1163,1163,0
|
|
20240903,173100,202768164,1163,1163,1163,1163,0
|
|
20240903,173000,202768164,1163,1163,1163,1163,0
|
|
20240903,172900,202768164,1163,1163,1163,1163,0
|
|
20240903,172800,202768164,1163,1163,1163,1163,0
|
|
20240903,172700,202768164,1163,1163,1163,1163,0
|
|
20240903,172600,202768164,1163,1163,1163,1163,0
|
|
20240903,172500,202768164,1163,1163,1163,1163,0
|
|
20240903,172400,202768164,1163,1163,1163,1163,0
|
|
20240903,172300,202768164,1163,1163,1163,1163,0
|
|
20240903,172200,202768164,1163,1163,1163,1163,0
|
|
20240903,172100,202768164,1163,1163,1163,1163,0
|
|
20240903,172000,202768164,1163,1163,1163,1163,0
|
|
20240903,171900,202768164,1163,1163,1163,1163,0
|
|
20240903,171800,202768164,1163,1163,1163,1163,0
|
|
20240903,171700,202768164,1163,1163,1163,1163,0
|
|
20240903,171600,202768164,1163,1163,1163,1163,0
|
|
20240903,171500,202768164,1163,1163,1163,1163,0
|
|
20240903,171400,202768164,1163,1163,1163,1163,0
|
|
20240903,171300,202768164,1163,1163,1163,1163,0
|
|
20240903,171200,202768164,1163,1163,1163,1163,613
|
|
20240903,171100,202768164,1163,1163,1163,1163,0
|
|
20240903,171000,202768164,1163,1163,1163,1163,0
|
|
20240903,170900,202768164,1163,1163,1163,1163,0
|
|
20240903,170800,202768164,1163,1163,1163,1163,0
|
|
20240903,170700,202768164,1163,1163,1163,1163,0
|
|
20240903,170600,202768164,1163,1163,1163,1163,0
|
|
20240903,170500,202768164,1163,1163,1163,1163,0
|
|
20240903,170400,202768164,1163,1163,1163,1163,0
|
|
20240903,170300,202768164,1163,1163,1163,1163,0
|
|
20240903,170200,202768164,1163,1163,1163,1163,0
|
|
20240903,170100,202768164,1163,1163,1163,1163,0
|
|
20240903,170000,202768164,1163,1163,1163,1163,0
|
|
20240903,165900,202768164,1163,1163,1163,1163,0
|
|
20240903,165800,202768164,1163,1163,1163,1163,0
|
|
20240903,165700,202768164,1163,1163,1163,1163,0
|
|
20240903,165600,202768164,1163,1163,1163,1163,0
|
|
20240903,165500,202768164,1163,1163,1163,1163,0
|
|
20240903,165400,202768164,1163,1163,1163,1163,0
|
|
20240903,165300,202768164,1163,1163,1163,1163,0
|
|
20240903,165200,202768164,1163,1163,1163,1163,0
|
|
20240903,165100,202768164,1163,1163,1163,1163,0
|
|
20240903,165000,202768164,1163,1163,1163,1163,0
|
|
20240903,164900,202768164,1163,1163,1163,1163,0
|
|
20240903,164800,202768164,1163,1163,1163,1163,0
|
|
20240903,164700,202768164,1163,1163,1163,1163,0
|
|
20240903,164600,202768164,1163,1163,1163,1163,0
|
|
20240903,164500,202768164,1163,1163,1163,1163,0
|
|
20240903,164400,202768164,1163,1163,1163,1163,0
|
|
20240903,164300,202768164,1163,1163,1163,1163,0
|
|
20240903,164200,202768164,1163,1163,1163,1163,613
|
|
20240903,164100,202768164,1163,1163,1163,1163,0
|
|
20240903,164000,202768164,1163,1163,1163,1163,0
|
|
20240903,163900,202768164,1163,1163,1163,1163,0
|
|
20240903,163800,202768164,1163,1163,1163,1163,0
|
|
20240903,163700,202768164,1163,1163,1163,1163,0
|
|
20240903,163600,202768164,1163,1163,1163,1163,0
|
|
20240903,163500,202768164,1163,1163,1163,1163,0
|
|
20240903,163400,202768164,1163,1163,1163,1163,0
|
|
20240903,163300,202768164,1163,1163,1163,1163,0
|
|
20240903,163200,202768164,1163,1163,1163,1163,0
|
|
20240903,163100,202768164,1163,1163,1163,1163,0
|
|
20240903,163000,202768164,1163,1163,1163,1163,0
|
|
20240903,162900,202768164,1163,1163,1163,1163,0
|
|
20240903,162800,202768164,1163,1163,1163,1163,0
|
|
20240903,162700,202768164,1163,1163,1163,1163,0
|
|
20240903,162600,202768164,1163,1163,1163,1163,0
|
|
20240903,162500,202768164,1163,1163,1163,1163,0
|
|
20240903,162400,202768164,1163,1163,1163,1163,0
|
|
20240903,162300,202768164,1163,1163,1163,1163,0
|
|
20240903,162200,202768164,1163,1163,1163,1163,0
|
|
20240903,162100,202768164,1163,1163,1163,1163,0
|
|
20240903,162000,202768164,1163,1163,1163,1163,0
|
|
20240903,161900,202768164,1163,1163,1163,1163,0
|
|
20240903,161800,202768164,1163,1163,1163,1163,0
|
|
20240903,161700,202768164,1163,1163,1163,1163,0
|
|
20240903,161600,202768164,1163,1163,1163,1163,0
|
|
20240903,161500,202768164,1163,1163,1163,1163,0
|
|
20240903,161400,202768164,1163,1163,1163,1163,0
|
|
20240903,161300,202768164,1163,1163,1163,1163,0
|
|
20240903,161200,202768164,1163,1163,1163,1163,613
|
|
20240903,161100,202768164,1163,1163,1163,1163,0
|
|
20240903,161000,202768164,1163,1163,1163,1163,0
|
|
20240903,160900,202768164,1163,1163,1163,1163,0
|
|
20240903,160800,202768164,1163,1163,1163,1163,0
|
|
20240903,160700,202768164,1163,1163,1163,1163,0
|
|
20240903,160600,202768164,1163,1163,1163,1163,0
|
|
20240903,160500,202768164,1163,1163,1163,1163,0
|
|
20240903,160400,202768164,1163,1163,1163,1163,0
|
|
20240903,160300,202768164,1163,1163,1163,1163,0
|
|
20240903,160200,202768164,1163,1163,1163,1163,0
|
|
20240903,160100,202768164,1163,1163,1163,1163,0
|
|
20240903,160000,202768164,1163,1163,1163,1163,0
|
|
20240903,155900,202768164,1163,1163,1163,1163,0
|
|
20240903,155800,202768164,1163,1163,1163,1163,0
|
|
20240903,155700,202768164,1163,1163,1163,1163,0
|
|
20240903,155600,202768164,1163,1163,1163,1163,0
|
|
20240903,155500,202768164,1163,1163,1163,1163,0
|
|
20240903,155400,202768164,1163,1163,1163,1163,0
|
|
20240903,155300,202768164,1163,1163,1163,1163,0
|
|
20240903,155200,202768164,1163,1163,1163,1163,0
|
|
20240903,155100,202768164,1163,1163,1163,1163,0
|
|
20240903,155000,202768164,1163,1163,1163,1163,0
|
|
20240903,154900,202768164,1163,1163,1163,1163,0
|
|
20240903,154800,202768164,1163,1163,1163,1163,0
|
|
20240903,154700,202768164,1163,1163,1163,1163,0
|
|
20240903,154600,202768164,1163,1163,1163,1163,0
|
|
20240903,154500,202768164,1163,1163,1163,1163,0
|
|
20240903,154400,202768164,1163,1163,1163,1163,0
|
|
20240903,154300,202768164,1163,1163,1163,1163,0
|
|
20240903,154200,202768164,1163,1163,1163,1163,613
|
|
20240903,154100,202768164,1163,1163,1163,1163,0
|
|
20240903,154000,202768164,1163,1163,1163,1163,0
|
|
20240903,153900,202768164,1163,1163,1163,1163,0
|
|
20240903,153800,202768164,1163,1163,1163,1163,0
|
|
20240903,153700,202768164,1163,1163,1163,1163,0
|
|
20240903,153600,202768164,1163,1163,1163,1163,0
|
|
20240903,153500,202768164,1163,1163,1163,1163,0
|
|
20240903,153400,202768164,1163,1163,1163,1163,0
|
|
20240903,153300,202768164,1163,1163,1163,1163,0
|
|
20240903,153200,202768164,1163,1163,1163,1163,0
|
|
20240903,153100,202768164,1163,1163,1163,1163,0
|
|
20240903,153000,202768164,1163,1163,1163,1163,613
|
|
20240903,152900,202055245,1163,1163,1163,1163,0
|
|
20240903,152800,202055245,1163,1163,1163,1163,0
|
|
20240903,152700,202055245,1163,1163,1163,1163,0
|
|
20240903,152600,202055245,1163,1163,1163,1163,0
|
|
20240903,152500,202055245,1163,1163,1163,1163,0
|
|
20240903,152400,202055245,1163,1163,1163,1163,0
|
|
20240903,152300,202055245,1163,1163,1163,1163,0
|
|
20240903,152200,202055245,1163,1163,1163,1163,0
|
|
20240903,152100,202055245,1163,1163,1163,1163,0
|
|
20240903,152000,202055245,1163,1163,1163,1163,0
|
|
20240903,151900,202055245,1163,1163,1163,1163,0
|
|
20240903,151800,202055245,1163,1163,1163,1163,0
|
|
20240903,151700,202055245,1163,1163,1163,1163,100
|
|
20240903,151600,201938945,1160,1160,1160,1160,0
|
|
20240903,151500,201938945,1160,1160,1160,1160,0
|
|
20240903,151400,201938945,1160,1160,1160,1160,0
|
|
20240903,151300,201938945,1160,1160,1160,1160,0
|
|
20240903,151200,201938945,1160,1160,1160,1160,5
|
|
20240903,151100,201933145,1160,1161,1161,1160,2484
|
|
20240903,151000,199050921,1160,1160,1160,1160,0
|
|
20240903,150900,199050921,1160,1160,1160,1160,0
|
|
20240903,150800,199050921,1160,1160,1160,1160,990
|
|
20240903,150700,197902521,1160,1160,1160,1160,0
|
|
20240903,150600,197902521,1160,1160,1160,1160,500
|
|
20240903,150500,197322521,1160,1158,1160,1158,5383
|
|
20240903,150400,191078243,1160,1160,1160,1160,1000
|
|
20240903,150300,189918243,1160,1161,1161,1159,3321
|
|
20240903,150200,186065014,1161,1160,1161,1160,2539
|
|
20240903,150100,183118774,1159,1160,1160,1159,732
|
|
20240903,150000,182269765,1161,1160,1161,1160,151
|
|
20240903,145900,182094504,1160,1160,1160,1160,850
|
|
20240903,145800,181108504,1160,1160,1160,1160,1
|
|
20240903,145700,181107344,1161,1161,1161,1161,2
|
|
20240903,145600,181105022,1161,1161,1161,1161,0
|
|
20240903,145500,181105022,1161,1161,1161,1161,0
|
|
20240903,145400,181105022,1161,1161,1161,1161,0
|
|
20240903,145300,181105022,1161,1161,1161,1161,0
|
|
20240903,145200,181105022,1161,1161,1161,1161,0
|
|
20240903,145100,181105022,1161,1161,1161,1161,0
|
|
20240903,145000,181105022,1161,1161,1161,1161,200
|
|
20240903,144900,180872822,1161,1161,1161,1161,0
|
|
20240903,144800,180872822,1161,1161,1161,1161,0
|
|
20240903,144700,180872822,1161,1154,1161,1154,1700
|
|
20240903,144600,178899150,1154,1156,1156,1154,10
|
|
20240903,144500,178887603,1161,1161,1161,1161,1
|
|
20240903,144400,178886442,1157,1157,1157,1157,0
|
|
20240903,144300,178886442,1157,1157,1157,1157,123
|
|
20240903,144200,178744131,1157,1157,1157,1157,610
|
|
20240903,144100,178038361,1161,1158,1161,1157,221
|
|
20240903,144000,177782640,1157,1157,1157,1157,1667
|
|
20240903,143900,175853921,1157,1157,1157,1157,999
|
|
20240903,143800,174698078,1161,1159,1161,1159,2
|
|
20240903,143700,174695758,1161,1157,1161,1157,1241
|
|
20240903,143600,173259914,1157,1157,1157,1157,80
|
|
20240903,143500,173167354,1157,1157,1157,1157,0
|
|
20240903,143400,173167354,1157,1157,1157,1157,0
|
|
20240903,143300,173167354,1157,1157,1157,1157,0
|
|
20240903,143200,173167354,1157,1157,1157,1157,0
|
|
20240903,143100,173167354,1157,1157,1157,1157,0
|
|
20240903,143000,173167354,1157,1157,1157,1157,200
|
|
20240903,142900,172935954,1157,1157,1157,1157,0
|
|
20240903,142800,172935954,1157,1157,1157,1157,0
|
|
20240903,142700,172935954,1157,1157,1157,1157,0
|
|
20240903,142600,172935954,1157,1157,1157,1157,10
|
|
20240903,142500,172924384,1157,1157,1157,1157,0
|
|
20240903,142400,172924384,1157,1157,1157,1157,0
|
|
20240903,142300,172924384,1157,1157,1157,1157,0
|
|
20240903,142200,172924384,1157,1154,1157,1152,1021
|
|
20240903,142100,171747181,1157,1157,1157,1157,50
|
|
20240903,142000,171689331,1157,1157,1157,1157,0
|
|
20240903,141900,171689331,1157,1157,1157,1157,0
|
|
20240903,141800,171689331,1157,1157,1157,1157,1
|
|
20240903,141700,171688174,1156,1156,1156,1156,499
|
|
20240903,141600,171111330,1156,1156,1156,1156,0
|
|
20240903,141500,171111330,1156,1156,1156,1156,0
|
|
20240903,141400,171111330,1156,1156,1156,1156,0
|
|
20240903,141300,171111330,1156,1156,1156,1156,0
|
|
20240903,141200,171111330,1156,1156,1156,1156,0
|
|
20240903,141100,171111330,1156,1156,1156,1156,0
|
|
20240903,141000,171111330,1156,1156,1156,1156,35
|
|
20240903,140900,171070870,1156,1156,1156,1156,1
|
|
20240903,140800,171069714,1151,1157,1157,1151,2396
|
|
20240903,140700,168308305,1160,1160,1160,1160,517
|
|
20240903,140600,167708585,1160,1160,1160,1160,0
|
|
20240903,140500,167708585,1160,1160,1160,1160,86
|
|
20240903,140400,167608825,1160,1160,1160,1160,0
|
|
20240903,140300,167608825,1160,1160,1160,1160,0
|
|
20240903,140200,167608825,1160,1160,1160,1160,6
|
|
20240903,140100,167601865,1157,1157,1157,1157,0
|
|
20240903,140000,167601865,1157,1157,1157,1157,0
|
|
20240903,135900,167601865,1157,1157,1157,1157,0
|
|
20240903,135800,167601865,1157,1157,1157,1157,0
|
|
20240903,135700,167601865,1157,1157,1157,1157,0
|
|
20240903,135600,167601865,1157,1157,1157,1157,1
|
|
20240903,135500,167600708,1160,1160,1160,1160,0
|
|
20240903,135400,167600708,1160,1160,1160,1160,0
|
|
20240903,135300,167600708,1160,1160,1160,1160,0
|
|
20240903,135200,167600708,1160,1160,1160,1160,0
|
|
20240903,135100,167600708,1160,1160,1160,1160,12
|
|
20240903,135000,167586788,1160,1160,1160,1160,0
|
|
20240903,134900,167586788,1160,1160,1160,1160,1
|
|
20240903,134800,167585628,1157,1157,1160,1157,26
|
|
20240903,134700,167555540,1157,1157,1157,1157,0
|
|
20240903,134600,167555540,1157,1156,1157,1156,90
|
|
20240903,134500,167451499,1160,1160,1160,1160,0
|
|
20240903,134400,167451499,1160,1160,1160,1160,0
|
|
20240903,134300,167451499,1160,1160,1160,1160,0
|
|
20240903,134200,167451499,1160,1160,1160,1160,0
|
|
20240903,134100,167451499,1160,1160,1160,1160,0
|
|
20240903,134000,167451499,1160,1160,1160,1160,30
|
|
20240903,133900,167416699,1160,1160,1160,1160,0
|
|
20240903,133800,167416699,1160,1160,1160,1160,2
|
|
20240903,133700,167414379,1156,1156,1156,1156,1
|
|
20240903,133600,167413223,1160,1160,1160,1160,200
|
|
20240903,133500,167181223,1160,1159,1160,1155,58
|
|
20240903,133400,167114004,1160,1160,1160,1160,34
|
|
20240903,133300,167074564,1160,1160,1160,1160,0
|
|
20240903,133200,167074564,1160,1160,1160,1160,20
|
|
20240903,133100,167051364,1160,1160,1160,1160,0
|
|
20240903,133000,167051364,1160,1160,1160,1160,0
|
|
20240903,132900,167051364,1160,1157,1160,1157,384
|
|
20240903,132800,166607061,1154,1154,1154,1154,0
|
|
20240903,132700,166607061,1154,1154,1154,1154,0
|
|
20240903,132600,166607061,1154,1156,1156,1154,5
|
|
20240903,132500,166601287,1157,1157,1157,1157,0
|
|
20240903,132400,166601287,1157,1157,1157,1157,50
|
|
20240903,132300,166543437,1157,1151,1157,1151,8
|
|
20240903,132200,166534193,1157,1157,1157,1157,6
|
|
20240903,132100,166527251,1157,1154,1157,1150,25001
|
|
20240903,132000,137740189,1154,1154,1154,1154,100
|
|
20240903,131900,137624789,1152,1152,1152,1152,0
|
|
20240903,131800,137624789,1152,1154,1154,1152,3000
|
|
20240903,131700,134165961,1151,1151,1151,1151,0
|
|
20240903,131600,134165961,1151,1151,1151,1151,0
|
|
20240903,131500,134165961,1151,1151,1151,1151,0
|
|
20240903,131400,134165961,1151,1151,1151,1151,0
|
|
20240903,131300,134165961,1151,1151,1151,1151,0
|
|
20240903,131200,134165961,1151,1160,1160,1150,9100
|
|
20240903,131100,123671932,1158,1158,1158,1158,0
|
|
20240903,131000,123671932,1158,1158,1158,1158,0
|
|
20240903,130900,123671932,1158,1160,1160,1158,1000
|
|
20240903,130800,122512714,1165,1165,1165,1165,4
|
|
20240903,130700,122508054,1160,1160,1160,1160,0
|
|
20240903,130600,122508054,1160,1160,1160,1160,0
|
|
20240903,130500,122508054,1160,1160,1160,1160,0
|
|
20240903,130400,122508054,1160,1162,1162,1160,5000
|
|
20240903,130300,116704763,1162,1164,1164,1162,1000
|
|
20240903,130200,115542097,1164,1164,1164,1164,0
|
|
20240903,130100,115542097,1164,1165,1165,1164,320
|
|
20240903,130000,115169597,1165,1165,1165,1165,20
|
|
20240903,125900,115146297,1166,1166,1166,1166,910
|
|
20240903,125800,114085237,1166,1166,1166,1166,0
|
|
20240903,125700,114085237,1166,1166,1166,1166,0
|
|
20240903,125600,114085237,1166,1166,1166,1166,0
|
|
20240903,125500,114085237,1166,1166,1166,1166,0
|
|
20240903,125400,114085237,1166,1166,1166,1166,1
|
|
20240903,125300,114084071,1171,1171,1171,1171,1
|
|
20240903,125200,114082900,1171,1171,1171,1171,0
|
|
20240903,125100,114082900,1171,1171,1171,1171,0
|
|
20240903,125000,114082900,1171,1171,1171,1171,0
|
|
20240903,124900,114082900,1171,1171,1171,1171,0
|
|
20240903,124800,114082900,1171,1171,1171,1171,140
|
|
20240903,124700,113918960,1171,1171,1171,1171,0
|
|
20240903,124600,113918960,1171,1171,1171,1171,0
|
|
20240903,124500,113918960,1171,1171,1171,1171,0
|
|
20240903,124400,113918960,1171,1171,1171,1171,0
|
|
20240903,124300,113918960,1171,1171,1171,1171,0
|
|
20240903,124200,113918960,1171,1171,1171,1171,0
|
|
20240903,124100,113918960,1171,1171,1171,1171,29
|
|
20240903,124000,113885001,1171,1171,1171,1171,215
|
|
20240903,123900,113633236,1166,1166,1166,1166,0
|
|
20240903,123800,113633236,1166,1166,1166,1166,0
|
|
20240903,123700,113633236,1166,1166,1166,1166,0
|
|
20240903,123600,113633236,1166,1166,1166,1166,0
|
|
20240903,123500,113633236,1166,1166,1166,1166,0
|
|
20240903,123400,113633236,1166,1166,1166,1166,143
|
|
20240903,123300,113466498,1166,1166,1166,1166,0
|
|
20240903,123200,113466498,1166,1166,1166,1166,0
|
|
20240903,123100,113466498,1166,1166,1166,1166,0
|
|
20240903,123000,113466498,1166,1166,1166,1166,0
|
|
20240903,122900,113466498,1166,1166,1166,1166,0
|
|
20240903,122800,113466498,1166,1166,1166,1166,0
|
|
20240903,122700,113466498,1166,1166,1166,1166,9
|
|
20240903,122600,113456004,1166,1166,1166,1166,120
|
|
20240903,122500,113316084,1160,1166,1166,1160,25588
|
|
20240903,122400,83591160,1166,1166,1166,1166,59
|
|
20240903,122300,83522366,1166,1166,1166,1166,0
|
|
20240903,122200,83522366,1166,1167,1167,1166,3000
|
|
20240903,122100,80024316,1167,1170,1170,1167,3000
|
|
20240903,122000,76520754,1170,1170,1170,1170,0
|
|
20240903,121900,76520754,1170,1170,1170,1170,0
|
|
20240903,121800,76520754,1170,1170,1170,1170,0
|
|
20240903,121700,76520754,1170,1172,1172,1170,3000
|
|
20240903,121600,73008482,1175,1175,1175,1175,0
|
|
20240903,121500,73008482,1175,1175,1175,1175,0
|
|
20240903,121400,73008482,1175,1175,1175,1175,0
|
|
20240903,121300,73008482,1175,1175,1175,1175,0
|
|
20240903,121200,73008482,1175,1175,1175,1175,0
|
|
20240903,121100,73008482,1175,1175,1175,1175,0
|
|
20240903,121000,73008482,1175,1175,1175,1175,0
|
|
20240903,120900,73008482,1175,1175,1175,1175,0
|
|
20240903,120800,73008482,1175,1175,1175,1175,0
|
|
20240903,120700,73008482,1175,1175,1175,1175,0
|
|
20240903,120600,73008482,1175,1175,1175,1175,10
|
|
20240903,120500,72996732,1171,1171,1171,1171,0
|
|
20240903,120400,72996732,1171,1171,1171,1171,0
|
|
20240903,120300,72996732,1171,1171,1171,1171,261
|
|
20240903,120200,72691101,1171,1172,1172,1171,740
|
|
20240903,120100,71824254,1172,1172,1172,1172,1
|
|
20240903,120000,71823082,1172,1176,1176,1172,6315
|
|
20240903,115900,64419743,1177,1177,1177,1177,0
|
|
20240903,115800,64419743,1177,1177,1177,1177,0
|
|
20240903,115700,64419743,1177,1177,1177,1177,0
|
|
20240903,115600,64419743,1177,1177,1177,1177,0
|
|
20240903,115500,64419743,1177,1177,1177,1177,0
|
|
20240903,115400,64419743,1177,1177,1177,1177,0
|
|
20240903,115300,64419743,1177,1177,1177,1177,0
|
|
20240903,115200,64419743,1177,1177,1177,1177,0
|
|
20240903,115100,64419743,1177,1177,1177,1177,0
|
|
20240903,115000,64419743,1177,1177,1177,1177,0
|
|
20240903,114900,64419743,1177,1177,1177,1177,0
|
|
20240903,114800,64419743,1177,1177,1177,1177,0
|
|
20240903,114700,64419743,1177,1177,1177,1177,0
|
|
20240903,114600,64419743,1177,1177,1177,1177,0
|
|
20240903,114500,64419743,1177,1177,1177,1177,0
|
|
20240903,114400,64419743,1177,1177,1177,1177,19
|
|
20240903,114300,64397380,1177,1177,1177,1177,0
|
|
20240903,114200,64397380,1177,1177,1177,1177,0
|
|
20240903,114100,64397380,1177,1177,1177,1177,0
|
|
20240903,114000,64397380,1177,1177,1177,1177,0
|
|
20240903,113900,64397380,1177,1177,1177,1177,1
|
|
20240903,113800,64396203,1178,1178,1178,1178,5
|
|
20240903,113700,64390313,1178,1178,1178,1178,0
|
|
20240903,113600,64390313,1178,1178,1178,1178,0
|
|
20240903,113500,64390313,1178,1178,1178,1178,0
|
|
20240903,113400,64390313,1178,1178,1178,1178,0
|
|
20240903,113300,64390313,1178,1178,1178,1178,0
|
|
20240903,113200,64390313,1178,1178,1178,1178,1
|
|
20240903,113100,64389135,1172,1172,1172,1172,0
|
|
20240903,113000,64389135,1172,1172,1172,1172,0
|
|
20240903,112900,64389135,1172,1172,1172,1172,0
|
|
20240903,112800,64389135,1172,1178,1178,1172,10000
|
|
20240903,112700,52654993,1178,1178,1178,1178,0
|
|
20240903,112600,52654993,1178,1178,1178,1178,0
|
|
20240903,112500,52654993,1178,1178,1178,1178,0
|
|
20240903,112400,52654993,1178,1178,1178,1178,0
|
|
20240903,112300,52654993,1178,1178,1178,1178,472
|
|
20240903,112200,52098977,1179,1178,1179,1178,18
|
|
20240903,112100,52077772,1178,1178,1178,1178,0
|
|
20240903,112000,52077772,1178,1178,1178,1178,1
|
|
20240903,111900,52076594,1179,1179,1179,1179,0
|
|
20240903,111800,52076594,1179,1179,1179,1179,0
|
|
20240903,111700,52076594,1179,1179,1179,1179,0
|
|
20240903,111600,52076594,1179,1179,1179,1179,0
|
|
20240903,111500,52076594,1179,1177,1179,1177,20
|
|
20240903,111400,52053034,1173,1173,1173,1173,0
|
|
20240903,111300,52053034,1173,1173,1173,1173,6371
|
|
20240903,111200,44579851,1177,1177,1177,1177,0
|
|
20240903,111100,44579851,1177,1177,1177,1177,0
|
|
20240903,111000,44579851,1177,1177,1177,1177,0
|
|
20240903,110900,44579851,1177,1177,1177,1177,0
|
|
20240903,110800,44579851,1177,1177,1177,1177,0
|
|
20240903,110700,44579851,1177,1177,1177,1177,40
|
|
20240903,110600,44532771,1177,1177,1177,1177,15
|
|
20240903,110500,44515116,1177,1173,1177,1173,736
|
|
20240903,110400,43651784,1172,1173,1173,1172,366
|
|
20240903,110300,43222467,1175,1175,1175,1175,613
|
|
20240903,110200,42502192,1178,1178,1178,1178,1
|
|
20240903,110100,42501014,1178,1178,1178,1178,0
|
|
20240903,110000,42501014,1178,1178,1178,1178,1
|
|
20240903,105900,42499836,1175,1175,1175,1175,852
|
|
20240903,105800,41498736,1173,1173,1173,1173,0
|
|
20240903,105700,41498736,1173,1173,1173,1173,0
|
|
20240903,105600,41498736,1173,1173,1173,1173,18
|
|
20240903,105500,41477622,1172,1175,1175,1172,3181
|
|
20240903,105400,37742855,1175,1175,1175,1175,0
|
|
20240903,105300,37742855,1175,1175,1175,1175,0
|
|
20240903,105200,37742855,1175,1175,1175,1175,0
|
|
20240903,105100,37742855,1175,1175,1175,1175,0
|
|
20240903,105000,37742855,1175,1179,1179,1175,76
|
|
20240903,104900,37653447,1179,1179,1179,1179,688
|
|
20240903,104800,36842295,1179,1179,1179,1179,0
|
|
20240903,104700,36842295,1179,1179,1179,1179,0
|
|
20240903,104600,36842295,1179,1179,1179,1179,0
|
|
20240903,104500,36842295,1179,1179,1179,1179,55
|
|
20240903,104400,36777450,1180,1180,1180,1180,0
|
|
20240903,104300,36777450,1180,1180,1180,1180,8
|
|
20240903,104200,36768010,1175,1175,1175,1175,0
|
|
20240903,104100,36768010,1175,1175,1175,1175,1000
|
|
20240903,104000,35593010,1175,1175,1175,1175,0
|
|
20240903,103900,35593010,1175,1175,1175,1175,0
|
|
20240903,103800,35593010,1175,1175,1175,1175,1300
|
|
20240903,103700,34065510,1175,1177,1177,1175,1185
|
|
20240903,103600,32671920,1176,1176,1176,1176,0
|
|
20240903,103500,32671920,1176,1176,1176,1176,0
|
|
20240903,103400,32671920,1176,1176,1176,1176,0
|
|
20240903,103300,32671920,1176,1176,1176,1176,0
|
|
20240903,103200,32671920,1176,1176,1176,1176,0
|
|
20240903,103100,32671920,1176,1176,1176,1176,0
|
|
20240903,103000,32671920,1176,1178,1178,1176,2789
|
|
20240903,102900,29391270,1179,1179,1179,1179,130
|
|
20240903,102800,29238000,1180,1180,1180,1180,0
|
|
20240903,102700,29238000,1180,1180,1180,1180,0
|
|
20240903,102600,29238000,1180,1180,1180,1180,0
|
|
20240903,102500,29238000,1180,1180,1180,1180,0
|
|
20240903,102400,29238000,1180,1180,1180,1180,0
|
|
20240903,102300,29238000,1180,1180,1180,1180,0
|
|
20240903,102200,29238000,1180,1180,1180,1180,0
|
|
20240903,102100,29238000,1180,1180,1180,1180,0
|
|
20240903,102000,29238000,1180,1180,1180,1180,0
|
|
20240903,101900,29238000,1180,1180,1180,1180,4
|
|
20240903,101800,29233280,1177,1177,1177,1177,0
|
|
20240903,101700,29233280,1177,1177,1177,1177,0
|
|
20240903,101600,29233280,1177,1177,1177,1177,0
|
|
20240903,101500,29233280,1177,1177,1177,1177,0
|
|
20240903,101400,29233280,1177,1178,1178,1177,582
|
|
20240903,101300,28548155,1179,1179,1179,1179,363
|
|
20240903,101200,28120178,1182,1182,1182,1182,0
|
|
20240903,101100,28120178,1182,1182,1182,1182,0
|
|
20240903,101000,28120178,1182,1182,1182,1182,0
|
|
20240903,100900,28120178,1182,1182,1182,1182,0
|
|
20240903,100800,28120178,1182,1182,1182,1182,0
|
|
20240903,100700,28120178,1182,1182,1182,1182,0
|
|
20240903,100600,28120178,1182,1182,1182,1182,0
|
|
20240903,100500,28120178,1182,1182,1182,1182,0
|
|
20240903,100400,28120178,1182,1182,1182,1182,0
|
|
20240903,100300,28120178,1182,1182,1182,1182,7
|
|
20240903,100200,28111904,1179,1179,1179,1179,0
|
|
20240903,100100,28111904,1179,1179,1179,1179,0
|
|
20240903,100000,28111904,1179,1179,1179,1179,0
|
|
20240903,095900,28111904,1179,1179,1179,1179,0
|
|
20240903,095800,28111904,1179,1179,1179,1179,0
|
|
20240903,095700,28111904,1179,1179,1179,1179,0
|
|
20240903,095600,28111904,1179,1179,1179,1179,0
|
|
20240903,095500,28111904,1179,1179,1179,1179,0
|
|
20240903,095400,28111904,1179,1179,1179,1179,0
|
|
20240903,095300,28111904,1179,1179,1179,1179,113
|
|
20240903,095200,27978677,1179,1179,1179,1179,817
|
|
20240903,095100,27015434,1181,1181,1181,1181,100
|
|
20240903,095000,26897334,1183,1183,1183,1183,0
|
|
20240903,094900,26897334,1183,1183,1183,1183,1
|
|
20240903,094800,26896151,1180,1180,1180,1180,0
|
|
20240903,094700,26896151,1180,1180,1180,1180,2125
|
|
20240903,094600,24388651,1180,1180,1180,1180,33
|
|
20240903,094500,24349711,1183,1183,1183,1183,0
|
|
20240903,094400,24349711,1183,1183,1183,1183,0
|
|
20240903,094300,24349711,1183,1183,1183,1183,0
|
|
20240903,094200,24349711,1183,1183,1183,1183,2
|
|
20240903,094100,24347345,1184,1184,1184,1184,0
|
|
20240903,094000,24347345,1184,1184,1184,1184,2
|
|
20240903,093900,24344977,1184,1184,1184,1184,0
|
|
20240903,093800,24344977,1184,1184,1184,1184,3
|
|
20240903,093700,24341425,1184,1184,1184,1184,0
|
|
20240903,093600,24341425,1184,1180,1184,1180,21
|
|
20240903,093500,24316641,1184,1184,1184,1184,1
|
|
20240903,093400,24315457,1183,1180,1183,1180,16
|
|
20240903,093300,24296571,1188,1188,1188,1188,0
|
|
20240903,093200,24296571,1188,1185,1188,1185,19
|
|
20240903,093100,24274035,1184,1182,1184,1182,2904
|
|
20240903,093000,20839904,1179,1179,1179,1179,0
|
|
20240903,092900,20839904,1179,1179,1179,1179,0
|
|
20240903,092800,20839904,1179,1182,1182,1179,1135
|
|
20240903,092700,19501736,1183,1183,1183,1183,0
|
|
20240903,092600,19501736,1183,1183,1183,1183,0
|
|
20240903,092500,19501736,1183,1183,1183,1183,0
|
|
20240903,092400,19501736,1183,1183,1183,1183,1
|
|
20240903,092300,19500553,1183,1183,1183,1183,2
|
|
20240903,092200,19498187,1183,1183,1183,1183,10
|
|
20240903,092100,19486357,1183,1183,1183,1183,30
|
|
20240903,092000,19450867,1183,1183,1183,1183,8
|
|
20240903,091900,19441403,1182,1182,1182,1182,297
|
|
20240903,091800,19090349,1182,1182,1182,1182,0
|
|
20240903,091700,19090349,1182,1182,1182,1182,1
|
|
20240903,091600,19089167,1174,1174,1174,1174,0
|
|
20240903,091500,19089167,1174,1174,1174,1174,0
|
|
20240903,091400,19089167,1174,1174,1174,1174,0
|
|
20240903,091300,19089167,1174,1174,1174,1174,45
|
|
20240903,091200,19036337,1175,1178,1178,1174,1848
|
|
20240903,091100,16865145,1179,1179,1179,1179,858
|
|
20240903,091000,15853563,1179,1179,1179,1179,147
|
|
20240903,090900,15680250,1180,1182,1182,1180,1604
|
|
20240903,090800,13787528,1182,1182,1182,1182,1
|
|
20240903,090700,13786346,1180,1183,1183,1180,2151
|
|
20240903,090600,11245402,1181,1181,1181,1181,0
|
|
20240903,090500,11245402,1181,1181,1181,1181,28
|
|
20240903,090400,11212334,1181,1189,1189,1181,22
|
|
20240903,090300,11186344,1181,1183,1189,1181,2007
|
|
20240903,090200,8812069,1190,1183,1190,1183,2488
|
|
20240903,090100,5856829,1182,1175,1182,1175,530
|
|
20240903,090000,5233932,1173,1173,1179,1173,4462
|