615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,191200,182638390,1097,1097,1097,1097,665
|
|
20240909,191100,182638390,1097,1097,1097,1097,0
|
|
20240909,191000,182638390,1097,1097,1097,1097,0
|
|
20240909,190900,182638390,1097,1097,1097,1097,0
|
|
20240909,190800,182638390,1097,1097,1097,1097,0
|
|
20240909,190700,182638390,1097,1097,1097,1097,0
|
|
20240909,190600,182638390,1097,1097,1097,1097,0
|
|
20240909,190500,182638390,1097,1097,1097,1097,0
|
|
20240909,190400,182638390,1097,1097,1097,1097,0
|
|
20240909,190300,182638390,1097,1097,1097,1097,0
|
|
20240909,190200,182638390,1097,1097,1097,1097,0
|
|
20240909,190100,182638390,1097,1097,1097,1097,0
|
|
20240909,190000,182638390,1097,1097,1097,1097,0
|
|
20240909,185900,182638390,1097,1097,1097,1097,0
|
|
20240909,185800,182638390,1097,1097,1097,1097,0
|
|
20240909,185700,182638390,1097,1097,1097,1097,0
|
|
20240909,185600,182638390,1097,1097,1097,1097,0
|
|
20240909,185500,182638390,1097,1097,1097,1097,0
|
|
20240909,185400,182638390,1097,1097,1097,1097,0
|
|
20240909,185300,182638390,1097,1097,1097,1097,0
|
|
20240909,185200,182638390,1097,1097,1097,1097,0
|
|
20240909,185100,182638390,1097,1097,1097,1097,0
|
|
20240909,185000,182638390,1097,1097,1097,1097,0
|
|
20240909,184900,182638390,1097,1097,1097,1097,0
|
|
20240909,184800,182638390,1097,1097,1097,1097,0
|
|
20240909,184700,182638390,1097,1097,1097,1097,0
|
|
20240909,184600,182638390,1097,1097,1097,1097,0
|
|
20240909,184500,182638390,1097,1097,1097,1097,0
|
|
20240909,184400,182638390,1097,1097,1097,1097,0
|
|
20240909,184300,182638390,1097,1097,1097,1097,0
|
|
20240909,184200,182638390,1097,1097,1097,1097,665
|
|
20240909,184100,182638390,1097,1097,1097,1097,0
|
|
20240909,184000,182638390,1097,1097,1097,1097,0
|
|
20240909,183900,182638390,1097,1097,1097,1097,0
|
|
20240909,183800,182638390,1097,1097,1097,1097,0
|
|
20240909,183700,182638390,1097,1097,1097,1097,0
|
|
20240909,183600,182638390,1097,1097,1097,1097,0
|
|
20240909,183500,182638390,1097,1097,1097,1097,0
|
|
20240909,183400,182638390,1097,1097,1097,1097,0
|
|
20240909,183300,182638390,1097,1097,1097,1097,0
|
|
20240909,183200,182638390,1097,1097,1097,1097,0
|
|
20240909,183100,182638390,1097,1097,1097,1097,0
|
|
20240909,183000,182638390,1097,1097,1097,1097,0
|
|
20240909,182900,182638390,1097,1097,1097,1097,0
|
|
20240909,182800,182638390,1097,1097,1097,1097,0
|
|
20240909,182700,182638390,1097,1097,1097,1097,0
|
|
20240909,182600,182638390,1097,1097,1097,1097,0
|
|
20240909,182500,182638390,1097,1097,1097,1097,0
|
|
20240909,182400,182638390,1097,1097,1097,1097,0
|
|
20240909,182300,182638390,1097,1097,1097,1097,0
|
|
20240909,182200,182638390,1097,1097,1097,1097,0
|
|
20240909,182100,182638390,1097,1097,1097,1097,0
|
|
20240909,182000,182638390,1097,1097,1097,1097,0
|
|
20240909,181900,182638390,1097,1097,1097,1097,0
|
|
20240909,181800,182638390,1097,1097,1097,1097,0
|
|
20240909,181700,182638390,1097,1097,1097,1097,0
|
|
20240909,181600,182638390,1097,1097,1097,1097,0
|
|
20240909,181500,182638390,1097,1097,1097,1097,0
|
|
20240909,181400,182638390,1097,1097,1097,1097,0
|
|
20240909,181300,182638390,1097,1097,1097,1097,0
|
|
20240909,181200,182638390,1097,1097,1097,1097,665
|
|
20240909,181100,182638390,1097,1097,1097,1097,0
|
|
20240909,181000,182638390,1097,1097,1097,1097,0
|
|
20240909,180900,182638390,1097,1097,1097,1097,0
|
|
20240909,180800,182638390,1097,1097,1097,1097,0
|
|
20240909,180700,182638390,1097,1097,1097,1097,0
|
|
20240909,180600,182638390,1097,1097,1097,1097,0
|
|
20240909,180500,182638390,1097,1097,1097,1097,0
|
|
20240909,180400,182638390,1097,1097,1097,1097,0
|
|
20240909,180300,182638390,1097,1097,1097,1097,0
|
|
20240909,180200,182638390,1097,1097,1097,1097,0
|
|
20240909,180100,182638390,1097,1097,1097,1097,0
|
|
20240909,180000,182638390,1097,1097,1097,1097,0
|
|
20240909,175900,182638390,1097,1097,1097,1097,0
|
|
20240909,175800,182638390,1097,1097,1097,1097,0
|
|
20240909,175700,182638390,1097,1097,1097,1097,0
|
|
20240909,175600,182638390,1097,1097,1097,1097,0
|
|
20240909,175500,182638390,1097,1097,1097,1097,0
|
|
20240909,175400,182638390,1097,1097,1097,1097,0
|
|
20240909,175300,182638390,1097,1097,1097,1097,0
|
|
20240909,175200,182638390,1097,1097,1097,1097,0
|
|
20240909,175100,182638390,1097,1097,1097,1097,0
|
|
20240909,175000,182638390,1097,1097,1097,1097,0
|
|
20240909,174900,182638390,1097,1097,1097,1097,0
|
|
20240909,174800,182638390,1097,1097,1097,1097,0
|
|
20240909,174700,182638390,1097,1097,1097,1097,0
|
|
20240909,174600,182638390,1097,1097,1097,1097,0
|
|
20240909,174500,182638390,1097,1097,1097,1097,0
|
|
20240909,174400,182638390,1097,1097,1097,1097,0
|
|
20240909,174300,182638390,1097,1097,1097,1097,0
|
|
20240909,174200,182638390,1097,1097,1097,1097,665
|
|
20240909,174100,182638390,1097,1097,1097,1097,0
|
|
20240909,174000,182638390,1097,1097,1097,1097,0
|
|
20240909,173900,182638390,1097,1097,1097,1097,0
|
|
20240909,173800,182638390,1097,1097,1097,1097,0
|
|
20240909,173700,182638390,1097,1097,1097,1097,0
|
|
20240909,173600,182638390,1097,1097,1097,1097,0
|
|
20240909,173500,182638390,1097,1097,1097,1097,0
|
|
20240909,173400,182638390,1097,1097,1097,1097,0
|
|
20240909,173300,182638390,1097,1097,1097,1097,0
|
|
20240909,173200,182638390,1097,1097,1097,1097,0
|
|
20240909,173100,182638390,1097,1097,1097,1097,0
|
|
20240909,173000,182638390,1097,1097,1097,1097,0
|
|
20240909,172900,182638390,1097,1097,1097,1097,0
|
|
20240909,172800,182638390,1097,1097,1097,1097,0
|
|
20240909,172700,182638390,1097,1097,1097,1097,0
|
|
20240909,172600,182638390,1097,1097,1097,1097,0
|
|
20240909,172500,182638390,1097,1097,1097,1097,0
|
|
20240909,172400,182638390,1097,1097,1097,1097,0
|
|
20240909,172300,182638390,1097,1097,1097,1097,0
|
|
20240909,172200,182638390,1097,1097,1097,1097,0
|
|
20240909,172100,182638390,1097,1097,1097,1097,0
|
|
20240909,172000,182638390,1097,1097,1097,1097,0
|
|
20240909,171900,182638390,1097,1097,1097,1097,0
|
|
20240909,171800,182638390,1097,1097,1097,1097,0
|
|
20240909,171700,182638390,1097,1097,1097,1097,0
|
|
20240909,171600,182638390,1097,1097,1097,1097,0
|
|
20240909,171500,182638390,1097,1097,1097,1097,0
|
|
20240909,171400,182638390,1097,1097,1097,1097,0
|
|
20240909,171300,182638390,1097,1097,1097,1097,0
|
|
20240909,171200,182638390,1097,1097,1097,1097,665
|
|
20240909,171100,182638390,1097,1097,1097,1097,0
|
|
20240909,171000,182638390,1097,1097,1097,1097,0
|
|
20240909,170900,182638390,1097,1097,1097,1097,0
|
|
20240909,170800,182638390,1097,1097,1097,1097,0
|
|
20240909,170700,182638390,1097,1097,1097,1097,0
|
|
20240909,170600,182638390,1097,1097,1097,1097,0
|
|
20240909,170500,182638390,1097,1097,1097,1097,0
|
|
20240909,170400,182638390,1097,1097,1097,1097,0
|
|
20240909,170300,182638390,1097,1097,1097,1097,0
|
|
20240909,170200,182638390,1097,1097,1097,1097,0
|
|
20240909,170100,182638390,1097,1097,1097,1097,0
|
|
20240909,170000,182638390,1097,1097,1097,1097,0
|
|
20240909,165900,182638390,1097,1097,1097,1097,0
|
|
20240909,165800,182638390,1097,1097,1097,1097,0
|
|
20240909,165700,182638390,1097,1097,1097,1097,0
|
|
20240909,165600,182638390,1097,1097,1097,1097,0
|
|
20240909,165500,182638390,1097,1097,1097,1097,0
|
|
20240909,165400,182638390,1097,1097,1097,1097,0
|
|
20240909,165300,182638390,1097,1097,1097,1097,0
|
|
20240909,165200,182638390,1097,1097,1097,1097,0
|
|
20240909,165100,182638390,1097,1097,1097,1097,0
|
|
20240909,165000,182638390,1097,1097,1097,1097,0
|
|
20240909,164900,182638390,1097,1097,1097,1097,0
|
|
20240909,164800,182638390,1097,1097,1097,1097,0
|
|
20240909,164700,182638390,1097,1097,1097,1097,0
|
|
20240909,164600,182638390,1097,1097,1097,1097,0
|
|
20240909,164500,182638390,1097,1097,1097,1097,0
|
|
20240909,164400,182638390,1097,1097,1097,1097,0
|
|
20240909,164300,182638390,1097,1097,1097,1097,0
|
|
20240909,164200,182638390,1097,1097,1097,1097,665
|
|
20240909,164100,182638390,1097,1097,1097,1097,0
|
|
20240909,164000,182638390,1097,1097,1097,1097,0
|
|
20240909,163900,182638390,1097,1097,1097,1097,0
|
|
20240909,163800,182638390,1097,1097,1097,1097,0
|
|
20240909,163700,182638390,1097,1097,1097,1097,0
|
|
20240909,163600,182638390,1097,1097,1097,1097,0
|
|
20240909,163500,182638390,1097,1097,1097,1097,0
|
|
20240909,163400,182638390,1097,1097,1097,1097,0
|
|
20240909,163300,182638390,1097,1097,1097,1097,0
|
|
20240909,163200,182638390,1097,1097,1097,1097,0
|
|
20240909,163100,182638390,1097,1097,1097,1097,0
|
|
20240909,163000,182638390,1097,1097,1097,1097,0
|
|
20240909,162900,182638390,1097,1097,1097,1097,0
|
|
20240909,162800,182638390,1097,1097,1097,1097,0
|
|
20240909,162700,182638390,1097,1097,1097,1097,0
|
|
20240909,162600,182638390,1097,1097,1097,1097,0
|
|
20240909,162500,182638390,1097,1097,1097,1097,0
|
|
20240909,162400,182638390,1097,1097,1097,1097,0
|
|
20240909,162300,182638390,1097,1097,1097,1097,0
|
|
20240909,162200,182638390,1097,1097,1097,1097,0
|
|
20240909,162100,182638390,1097,1097,1097,1097,0
|
|
20240909,162000,182638390,1097,1097,1097,1097,0
|
|
20240909,161900,182638390,1097,1097,1097,1097,0
|
|
20240909,161800,182638390,1097,1097,1097,1097,0
|
|
20240909,161700,182638390,1097,1097,1097,1097,0
|
|
20240909,161600,182638390,1097,1097,1097,1097,0
|
|
20240909,161500,182638390,1097,1097,1097,1097,0
|
|
20240909,161400,182638390,1097,1097,1097,1097,0
|
|
20240909,161300,182638390,1097,1097,1097,1097,0
|
|
20240909,161200,182638390,1097,1097,1097,1097,665
|
|
20240909,161100,182638390,1097,1097,1097,1097,0
|
|
20240909,161000,182638390,1097,1097,1097,1097,0
|
|
20240909,160900,182638390,1097,1097,1097,1097,0
|
|
20240909,160800,182638390,1097,1097,1097,1097,0
|
|
20240909,160700,182638390,1097,1097,1097,1097,0
|
|
20240909,160600,182638390,1097,1097,1097,1097,0
|
|
20240909,160500,182638390,1097,1097,1097,1097,0
|
|
20240909,160400,182638390,1097,1097,1097,1097,0
|
|
20240909,160300,182638390,1097,1097,1097,1097,0
|
|
20240909,160200,182638390,1097,1097,1097,1097,0
|
|
20240909,160100,182638390,1097,1097,1097,1097,0
|
|
20240909,160000,182638390,1097,1097,1097,1097,0
|
|
20240909,155900,182638390,1097,1097,1097,1097,0
|
|
20240909,155800,182638390,1097,1097,1097,1097,0
|
|
20240909,155700,182638390,1097,1097,1097,1097,0
|
|
20240909,155600,182638390,1097,1097,1097,1097,0
|
|
20240909,155500,182638390,1097,1097,1097,1097,0
|
|
20240909,155400,182638390,1097,1097,1097,1097,0
|
|
20240909,155300,182638390,1097,1097,1097,1097,0
|
|
20240909,155200,182638390,1097,1097,1097,1097,0
|
|
20240909,155100,182638390,1097,1097,1097,1097,0
|
|
20240909,155000,182638390,1097,1097,1097,1097,0
|
|
20240909,154900,182638390,1097,1097,1097,1097,0
|
|
20240909,154800,182638390,1097,1097,1097,1097,0
|
|
20240909,154700,182638390,1097,1097,1097,1097,0
|
|
20240909,154600,182638390,1097,1097,1097,1097,0
|
|
20240909,154500,182638390,1097,1097,1097,1097,0
|
|
20240909,154400,182638390,1097,1097,1097,1097,0
|
|
20240909,154300,182638390,1097,1097,1097,1097,0
|
|
20240909,154200,182638390,1097,1097,1097,1097,665
|
|
20240909,154100,182638390,1097,1097,1097,1097,0
|
|
20240909,154000,182638390,1097,1097,1097,1097,0
|
|
20240909,153900,182638390,1097,1097,1097,1097,0
|
|
20240909,153800,182638390,1097,1097,1097,1097,0
|
|
20240909,153700,182638390,1097,1097,1097,1097,0
|
|
20240909,153600,182638390,1097,1097,1097,1097,0
|
|
20240909,153500,182638390,1097,1097,1097,1097,0
|
|
20240909,153400,182638390,1097,1097,1097,1097,0
|
|
20240909,153300,182638390,1097,1097,1097,1097,0
|
|
20240909,153200,182638390,1097,1097,1097,1097,0
|
|
20240909,153100,182638390,1097,1097,1097,1097,0
|
|
20240909,153000,182638390,1097,1097,1097,1097,665
|
|
20240909,152900,181908885,1094,1094,1094,1094,0
|
|
20240909,152800,181908885,1094,1094,1094,1094,0
|
|
20240909,152700,181908885,1094,1094,1094,1094,0
|
|
20240909,152600,181908885,1094,1094,1094,1094,0
|
|
20240909,152500,181908885,1094,1094,1094,1094,0
|
|
20240909,152400,181908885,1094,1094,1094,1094,0
|
|
20240909,152300,181908885,1094,1094,1094,1094,0
|
|
20240909,152200,181908885,1094,1094,1094,1094,0
|
|
20240909,152100,181908885,1094,1094,1094,1094,0
|
|
20240909,152000,181908885,1094,1094,1094,1094,0
|
|
20240909,151900,181908885,1094,1094,1094,1094,5
|
|
20240909,151800,181903415,1094,1094,1094,1094,0
|
|
20240909,151700,181903415,1094,1094,1094,1094,0
|
|
20240909,151600,181903415,1094,1094,1094,1094,151
|
|
20240909,151500,181738221,1097,1097,1097,1097,0
|
|
20240909,151400,181738221,1097,1097,1097,1097,0
|
|
20240909,151300,181738221,1097,1096,1097,1096,186
|
|
20240909,151200,181534207,1094,1094,1094,1094,0
|
|
20240909,151100,181534207,1094,1094,1094,1094,0
|
|
20240909,151000,181534207,1094,1095,1095,1094,161
|
|
20240909,150900,181358062,1096,1096,1096,1096,0
|
|
20240909,150800,181358062,1096,1096,1096,1096,5
|
|
20240909,150700,181352582,1097,1097,1097,1097,0
|
|
20240909,150600,181352582,1097,1097,1097,1097,6
|
|
20240909,150500,181346000,1097,1097,1097,1097,0
|
|
20240909,150400,181346000,1097,1097,1097,1097,4
|
|
20240909,150300,181341612,1097,1097,1097,1097,10
|
|
20240909,150200,181330642,1097,1097,1097,1097,0
|
|
20240909,150100,181330642,1097,1097,1097,1097,0
|
|
20240909,150000,181330642,1097,1097,1097,1097,0
|
|
20240909,145900,181330642,1097,1097,1097,1097,0
|
|
20240909,145800,181330642,1097,1097,1097,1097,0
|
|
20240909,145700,181330642,1097,1097,1097,1097,0
|
|
20240909,145600,181330642,1097,1097,1097,1097,0
|
|
20240909,145500,181330642,1097,1097,1097,1097,0
|
|
20240909,145400,181330642,1097,1098,1098,1097,10
|
|
20240909,145300,181319671,1098,1098,1098,1098,0
|
|
20240909,145200,181319671,1098,1098,1098,1098,0
|
|
20240909,145100,181319671,1098,1098,1098,1098,0
|
|
20240909,145000,181319671,1098,1098,1098,1098,0
|
|
20240909,144900,181319671,1098,1098,1098,1098,0
|
|
20240909,144800,181319671,1098,1098,1098,1098,0
|
|
20240909,144700,181319671,1098,1098,1098,1098,0
|
|
20240909,144600,181319671,1098,1098,1098,1098,10
|
|
20240909,144500,181308691,1100,1100,1100,1100,124
|
|
20240909,144400,181172291,1105,1105,1105,1105,0
|
|
20240909,144300,181172291,1105,1105,1105,1105,0
|
|
20240909,144200,181172291,1105,1105,1105,1105,0
|
|
20240909,144100,181172291,1105,1105,1105,1105,0
|
|
20240909,144000,181172291,1105,1105,1105,1105,1
|
|
20240909,143900,181171186,1105,1105,1105,1105,0
|
|
20240909,143800,181171186,1105,1105,1105,1105,0
|
|
20240909,143700,181171186,1105,1105,1105,1105,0
|
|
20240909,143600,181171186,1105,1105,1105,1105,0
|
|
20240909,143500,181171186,1105,1105,1105,1105,0
|
|
20240909,143400,181171186,1105,1105,1105,1105,0
|
|
20240909,143300,181171186,1105,1105,1105,1105,0
|
|
20240909,143200,181171186,1105,1105,1105,1105,0
|
|
20240909,143100,181171186,1105,1105,1105,1105,0
|
|
20240909,143000,181171186,1105,1105,1105,1105,1
|
|
20240909,142900,181170081,1098,1104,1104,1098,911
|
|
20240909,142800,180164403,1104,1104,1104,1104,0
|
|
20240909,142700,180164403,1104,1099,1104,1098,94
|
|
20240909,142600,180060907,1098,1098,1098,1098,0
|
|
20240909,142500,180060907,1098,1098,1098,1098,0
|
|
20240909,142400,180060907,1098,1098,1098,1098,1
|
|
20240909,142300,180059809,1104,1104,1104,1104,0
|
|
20240909,142200,180059809,1104,1104,1104,1104,1
|
|
20240909,142100,180058705,1104,1104,1104,1104,0
|
|
20240909,142000,180058705,1104,1104,1104,1104,1
|
|
20240909,141900,180057601,1094,1094,1094,1094,0
|
|
20240909,141800,180057601,1094,1094,1094,1094,0
|
|
20240909,141700,180057601,1094,1094,1094,1094,0
|
|
20240909,141600,180057601,1094,1094,1094,1094,0
|
|
20240909,141500,180057601,1094,1094,1094,1094,0
|
|
20240909,141400,180057601,1094,1094,1094,1094,0
|
|
20240909,141300,180057601,1094,1094,1094,1094,310
|
|
20240909,141200,179718461,1094,1094,1094,1094,955
|
|
20240909,141100,178673691,1094,1094,1094,1094,3352
|
|
20240909,141000,175006603,1094,1095,1095,1094,1000
|
|
20240909,140900,173912492,1094,1099,1099,1094,15
|
|
20240909,140800,173896023,1100,1102,1102,1100,1264
|
|
20240909,140700,172504884,1102,1102,1102,1102,0
|
|
20240909,140600,172504884,1102,1102,1102,1102,30
|
|
20240909,140500,172471824,1101,1101,1101,1101,0
|
|
20240909,140400,172471824,1101,1101,1101,1101,0
|
|
20240909,140300,172471824,1101,1101,1101,1101,0
|
|
20240909,140200,172471824,1101,1101,1101,1101,0
|
|
20240909,140100,172471824,1101,1101,1101,1101,5
|
|
20240909,140000,172466319,1101,1102,1102,1101,306
|
|
20240909,135900,172129412,1104,1104,1104,1104,0
|
|
20240909,135800,172129412,1104,1104,1104,1104,50
|
|
20240909,135700,172074212,1103,1104,1104,1103,2
|
|
20240909,135600,172072005,1105,1105,1105,1105,0
|
|
20240909,135500,172072005,1105,1105,1105,1105,0
|
|
20240909,135400,172072005,1105,1105,1105,1105,0
|
|
20240909,135300,172072005,1105,1105,1105,1105,0
|
|
20240909,135200,172072005,1105,1105,1105,1105,475
|
|
20240909,135100,171547130,1105,1105,1105,1105,27
|
|
20240909,135000,171517295,1105,1105,1105,1105,2
|
|
20240909,134900,171515085,1105,1105,1105,1105,1113
|
|
20240909,134800,170285220,1105,1105,1105,1105,0
|
|
20240909,134700,170285220,1105,1105,1105,1105,0
|
|
20240909,134600,170285220,1105,1105,1105,1105,0
|
|
20240909,134500,170285220,1105,1105,1105,1105,0
|
|
20240909,134400,170285220,1105,1105,1105,1105,0
|
|
20240909,134300,170285220,1105,1105,1105,1105,0
|
|
20240909,134200,170285220,1105,1105,1105,1105,118
|
|
20240909,134100,170154830,1100,1100,1100,1100,694
|
|
20240909,134000,169391430,1100,1100,1100,1100,0
|
|
20240909,133900,169391430,1100,1100,1100,1100,0
|
|
20240909,133800,169391430,1100,1100,1100,1100,0
|
|
20240909,133700,169391430,1100,1101,1101,1100,300
|
|
20240909,133600,169061387,1100,1100,1100,1100,0
|
|
20240909,133500,169061387,1100,1100,1100,1100,80
|
|
20240909,133400,168973387,1105,1105,1105,1105,0
|
|
20240909,133300,168973387,1105,1105,1105,1105,0
|
|
20240909,133200,168973387,1105,1105,1105,1105,19
|
|
20240909,133100,168952392,1105,1102,1105,1102,422
|
|
20240909,133000,168487264,1101,1101,1101,1101,9
|
|
20240909,132900,168477355,1101,1101,1101,1101,0
|
|
20240909,132800,168477355,1101,1101,1101,1101,440
|
|
20240909,132700,167992915,1101,1101,1101,1101,0
|
|
20240909,132600,167992915,1101,1101,1101,1101,0
|
|
20240909,132500,167992915,1101,1101,1101,1101,0
|
|
20240909,132400,167992915,1101,1101,1101,1101,0
|
|
20240909,132300,167992915,1101,1101,1101,1101,278
|
|
20240909,132200,167686837,1100,1098,1100,1098,1640
|
|
20240909,132100,165885226,1098,1098,1098,1098,0
|
|
20240909,132000,165885226,1098,1098,1098,1098,0
|
|
20240909,131900,165885226,1098,1098,1098,1098,0
|
|
20240909,131800,165885226,1098,1098,1098,1098,0
|
|
20240909,131700,165885226,1098,1095,1098,1095,1436
|
|
20240909,131600,164310575,1095,1093,1095,1093,1049
|
|
20240909,131500,163163004,1090,1090,1090,1090,0
|
|
20240909,131400,163163004,1090,1090,1090,1090,0
|
|
20240909,131300,163163004,1090,1090,1090,1090,0
|
|
20240909,131200,163163004,1090,1090,1090,1090,0
|
|
20240909,131100,163163004,1090,1090,1090,1090,0
|
|
20240909,131000,163163004,1090,1086,1090,1086,2074
|
|
20240909,130900,160906066,1084,1084,1084,1084,0
|
|
20240909,130800,160906066,1084,1084,1084,1084,1123
|
|
20240909,130700,159688734,1084,1084,1084,1084,0
|
|
20240909,130600,159688734,1084,1084,1084,1084,0
|
|
20240909,130500,159688734,1084,1084,1084,1084,0
|
|
20240909,130400,159688734,1084,1084,1084,1084,0
|
|
20240909,130300,159688734,1084,1084,1084,1084,0
|
|
20240909,130200,159688734,1084,1084,1084,1084,0
|
|
20240909,130100,159688734,1084,1084,1084,1084,0
|
|
20240909,130000,159688734,1084,1084,1084,1084,0
|
|
20240909,125900,159688734,1084,1084,1084,1084,1377
|
|
20240909,125800,158196066,1086,1086,1086,1086,0
|
|
20240909,125700,158196066,1086,1086,1086,1086,0
|
|
20240909,125600,158196066,1086,1086,1086,1086,0
|
|
20240909,125500,158196066,1086,1086,1086,1086,100
|
|
20240909,125400,158087466,1086,1084,1086,1084,13
|
|
20240909,125300,158073352,1084,1084,1084,1084,500
|
|
20240909,125200,157531352,1084,1084,1084,1084,0
|
|
20240909,125100,157531352,1084,1084,1084,1084,699
|
|
20240909,125000,156773636,1087,1087,1087,1087,0
|
|
20240909,124900,156773636,1087,1086,1087,1086,3
|
|
20240909,124800,156770377,1084,1084,1084,1084,0
|
|
20240909,124700,156770377,1084,1084,1084,1084,0
|
|
20240909,124600,156770377,1084,1084,1084,1084,0
|
|
20240909,124500,156770377,1084,1084,1084,1084,0
|
|
20240909,124400,156770377,1084,1084,1084,1084,0
|
|
20240909,124300,156770377,1084,1084,1084,1084,0
|
|
20240909,124200,156770377,1084,1084,1084,1084,0
|
|
20240909,124100,156770377,1084,1084,1084,1084,1832
|
|
20240909,124000,154784489,1087,1084,1087,1084,2299
|
|
20240909,123900,152292072,1084,1079,1084,1079,12593
|
|
20240909,123800,138656052,1079,1079,1079,1079,5
|
|
20240909,123700,138650657,1079,1079,1079,1079,0
|
|
20240909,123600,138650657,1079,1079,1079,1079,0
|
|
20240909,123500,138650657,1079,1079,1079,1079,0
|
|
20240909,123400,138650657,1079,1079,1079,1079,0
|
|
20240909,123300,138650657,1079,1079,1079,1079,0
|
|
20240909,123200,138650657,1079,1079,1079,1079,0
|
|
20240909,123100,138650657,1079,1079,1079,1079,0
|
|
20240909,123000,138650657,1079,1079,1079,1079,0
|
|
20240909,122900,138650657,1079,1079,1079,1079,1
|
|
20240909,122800,138649578,1067,1067,1067,1067,0
|
|
20240909,122700,138649578,1067,1072,1072,1067,700
|
|
20240909,122600,137900377,1080,1078,1080,1078,2
|
|
20240909,122500,137898219,1078,1078,1078,1078,0
|
|
20240909,122400,137898219,1078,1078,1078,1078,0
|
|
20240909,122300,137898219,1078,1078,1078,1078,100
|
|
20240909,122200,137790419,1079,1079,1079,1079,0
|
|
20240909,122100,137790419,1079,1079,1079,1079,0
|
|
20240909,122000,137790419,1079,1079,1079,1079,473
|
|
20240909,121900,137280052,1079,1079,1079,1079,451
|
|
20240909,121800,136793423,1079,1079,1079,1079,0
|
|
20240909,121700,136793423,1079,1079,1079,1079,0
|
|
20240909,121600,136793423,1079,1079,1079,1079,2821
|
|
20240909,121500,133749564,1079,1079,1079,1079,0
|
|
20240909,121400,133749564,1079,1079,1079,1079,3
|
|
20240909,121300,133746327,1082,1082,1082,1082,0
|
|
20240909,121200,133746327,1082,1082,1082,1082,0
|
|
20240909,121100,133746327,1082,1082,1082,1082,0
|
|
20240909,121000,133746327,1082,1082,1082,1082,0
|
|
20240909,120900,133746327,1082,1082,1082,1082,0
|
|
20240909,120800,133746327,1082,1082,1082,1082,0
|
|
20240909,120700,133746327,1082,1082,1082,1082,0
|
|
20240909,120600,133746327,1082,1082,1082,1082,0
|
|
20240909,120500,133746327,1082,1082,1082,1082,0
|
|
20240909,120400,133746327,1082,1082,1082,1082,0
|
|
20240909,120300,133746327,1082,1082,1082,1082,0
|
|
20240909,120200,133746327,1082,1082,1082,1082,0
|
|
20240909,120100,133746327,1082,1082,1082,1082,0
|
|
20240909,120000,133746327,1082,1082,1082,1082,0
|
|
20240909,115900,133746327,1082,1082,1082,1082,0
|
|
20240909,115800,133746327,1082,1082,1082,1082,0
|
|
20240909,115700,133746327,1082,1082,1082,1082,0
|
|
20240909,115600,133746327,1082,1082,1082,1082,0
|
|
20240909,115500,133746327,1082,1082,1082,1082,0
|
|
20240909,115400,133746327,1082,1082,1082,1082,0
|
|
20240909,115300,133746327,1082,1082,1082,1082,0
|
|
20240909,115200,133746327,1082,1082,1082,1082,0
|
|
20240909,115100,133746327,1082,1082,1082,1082,0
|
|
20240909,115000,133746327,1082,1083,1084,1082,1061
|
|
20240909,114900,132597247,1084,1081,1084,1081,2000
|
|
20240909,114800,130431503,1080,1066,1080,1066,8053
|
|
20240909,114700,121775906,1066,1066,1066,1066,0
|
|
20240909,114600,121775906,1066,1066,1066,1066,0
|
|
20240909,114500,121775906,1066,1066,1066,1066,0
|
|
20240909,114400,121775906,1066,1066,1066,1066,0
|
|
20240909,114300,121775906,1066,1066,1066,1066,0
|
|
20240909,114200,121775906,1066,1066,1066,1066,0
|
|
20240909,114100,121775906,1066,1066,1066,1066,0
|
|
20240909,114000,121775906,1066,1066,1066,1066,0
|
|
20240909,113900,121775906,1066,1066,1066,1066,0
|
|
20240909,113800,121775906,1066,1066,1066,1066,0
|
|
20240909,113700,121775906,1066,1066,1066,1066,2
|
|
20240909,113600,121773774,1066,1066,1066,1066,0
|
|
20240909,113500,121773774,1066,1066,1066,1066,0
|
|
20240909,113400,121773774,1066,1066,1066,1066,0
|
|
20240909,113300,121773774,1066,1066,1066,1066,0
|
|
20240909,113200,121773774,1066,1066,1066,1066,0
|
|
20240909,113100,121773774,1066,1066,1066,1066,0
|
|
20240909,113000,121773774,1066,1066,1066,1066,0
|
|
20240909,112900,121773774,1066,1066,1066,1066,0
|
|
20240909,112800,121773774,1066,1066,1066,1066,0
|
|
20240909,112700,121773774,1066,1066,1066,1066,0
|
|
20240909,112600,121773774,1066,1066,1066,1066,0
|
|
20240909,112500,121773774,1066,1066,1066,1066,0
|
|
20240909,112400,121773774,1066,1066,1066,1066,0
|
|
20240909,112300,121773774,1066,1064,1066,1056,502
|
|
20240909,112200,121242182,1066,1066,1066,1066,0
|
|
20240909,112100,121242182,1066,1066,1066,1066,0
|
|
20240909,112000,121242182,1066,1066,1066,1066,1
|
|
20240909,111900,121241116,1067,1067,1067,1067,0
|
|
20240909,111800,121241116,1067,1067,1067,1067,300
|
|
20240909,111700,120921016,1067,1067,1067,1067,300
|
|
20240909,111600,120600916,1066,1066,1066,1066,0
|
|
20240909,111500,120600916,1066,1066,1066,1066,83
|
|
20240909,111400,120512438,1066,1066,1066,1066,200
|
|
20240909,111300,120299238,1066,1066,1066,1066,0
|
|
20240909,111200,120299238,1066,1066,1066,1066,2
|
|
20240909,111100,120297106,1064,1064,1064,1064,0
|
|
20240909,111000,120297106,1064,1064,1064,1064,0
|
|
20240909,110900,120297106,1064,1064,1064,1064,80
|
|
20240909,110800,120211986,1064,1064,1064,1064,295
|
|
20240909,110700,119898106,1065,1065,1065,1065,1771
|
|
20240909,110600,118011991,1064,1062,1064,1062,724
|
|
20240909,110500,117242503,1062,1062,1062,1062,0
|
|
20240909,110400,117242503,1062,1062,1062,1062,0
|
|
20240909,110300,117242503,1062,1062,1062,1062,1
|
|
20240909,110200,117241441,1056,1061,1061,1056,401
|
|
20240909,110100,116816980,1056,1056,1056,1056,0
|
|
20240909,110000,116816980,1056,1056,1056,1056,0
|
|
20240909,105900,116816980,1056,1056,1056,1056,0
|
|
20240909,105800,116816980,1056,1056,1056,1056,0
|
|
20240909,105700,116816980,1056,1056,1056,1056,0
|
|
20240909,105600,116816980,1056,1056,1056,1056,0
|
|
20240909,105500,116816980,1056,1056,1056,1056,0
|
|
20240909,105400,116816980,1056,1056,1056,1056,500
|
|
20240909,105300,116288980,1056,1056,1056,1056,0
|
|
20240909,105200,116288980,1056,1060,1060,1056,154
|
|
20240909,105100,116126232,1060,1060,1060,1060,0
|
|
20240909,105000,116126232,1060,1060,1060,1060,0
|
|
20240909,104900,116126232,1060,1060,1060,1060,0
|
|
20240909,104800,116126232,1060,1059,1060,1059,501
|
|
20240909,104700,115595672,1059,1059,1059,1059,0
|
|
20240909,104600,115595672,1059,1055,1059,1055,124
|
|
20240909,104500,115464848,1055,1055,1055,1055,0
|
|
20240909,104400,115464848,1055,1055,1055,1055,110
|
|
20240909,104300,115348798,1059,1059,1059,1059,0
|
|
20240909,104200,115348798,1059,1059,1059,1059,0
|
|
20240909,104100,115348798,1059,1055,1059,1055,3500
|
|
20240909,104000,111646411,1054,1054,1055,1054,2010
|
|
20240909,103900,109526052,1054,1050,1054,1050,4500
|
|
20240909,103800,104791651,1050,1048,1050,1048,222
|
|
20240909,103700,104558799,1050,1050,1050,1050,0
|
|
20240909,103600,104558799,1050,1050,1050,1050,267
|
|
20240909,103500,104278449,1052,1047,1052,1047,513
|
|
20240909,103400,103741303,1047,1047,1047,1047,0
|
|
20240909,103300,103741303,1047,1047,1047,1047,0
|
|
20240909,103200,103741303,1047,1047,1047,1047,0
|
|
20240909,103100,103741303,1047,1047,1047,1047,2
|
|
20240909,103000,103739209,1047,1046,1047,1046,647
|
|
20240909,102900,103062445,1046,1046,1046,1046,0
|
|
20240909,102800,103062445,1046,1046,1046,1046,2
|
|
20240909,102700,103060353,1046,1046,1046,1046,0
|
|
20240909,102600,103060353,1046,1046,1046,1046,0
|
|
20240909,102500,103060353,1046,1046,1046,1046,0
|
|
20240909,102400,103060353,1046,1044,1046,1043,283
|
|
20240909,102300,102764900,1044,1045,1045,1044,1083
|
|
20240909,102200,101633865,1046,1043,1046,1043,132
|
|
20240909,102100,101495930,1045,1045,1045,1045,0
|
|
20240909,102000,101495930,1045,1045,1045,1045,0
|
|
20240909,101900,101495930,1045,1045,1045,1045,4
|
|
20240909,101800,101491750,1045,1043,1045,1043,2
|
|
20240909,101700,101489662,1044,1043,1044,1043,1301
|
|
20240909,101600,100132006,1044,1043,1044,1043,21
|
|
20240909,101500,100110102,1044,1041,1044,1041,617
|
|
20240909,101400,99467802,1034,1034,1034,1034,0
|
|
20240909,101300,99467802,1034,1040,1040,1033,10111
|
|
20240909,101200,89010860,1046,1042,1046,1040,484
|
|
20240909,101100,88506299,1046,1046,1046,1046,14
|
|
20240909,101000,88491655,1046,1046,1046,1046,6
|
|
20240909,100900,88485379,1042,1045,1046,1042,154
|
|
20240909,100800,88324556,1045,1045,1045,1045,0
|
|
20240909,100700,88324556,1045,1045,1045,1045,1
|
|
20240909,100600,88323511,1037,1037,1037,1037,200
|
|
20240909,100500,88116111,1046,1045,1046,1045,997
|
|
20240909,100400,87074245,1045,1045,1045,1045,0
|
|
20240909,100300,87074245,1045,1045,1045,1045,1
|
|
20240909,100200,87073200,1032,1042,1042,1032,14670
|
|
20240909,100100,71822521,1045,1045,1045,1045,1
|
|
20240909,100000,71821476,1042,1042,1042,1042,0
|
|
20240909,095900,71821476,1042,1042,1042,1042,2
|
|
20240909,095800,71819392,1046,1042,1046,1042,107
|
|
20240909,095700,71707894,1036,1044,1044,1036,5000
|
|
20240909,095600,66510938,1042,1044,1044,1042,3782
|
|
20240909,095500,62564370,1043,1052,1052,1043,10000
|
|
20240909,095400,52086927,1053,1053,1053,1053,0
|
|
20240909,095300,52086927,1053,1053,1053,1053,0
|
|
20240909,095200,52086927,1053,1053,1053,1053,77
|
|
20240909,095100,52005846,1052,1052,1052,1052,409
|
|
20240909,095000,51575578,1053,1054,1054,1053,995
|
|
20240909,094900,50527828,1054,1054,1054,1054,0
|
|
20240909,094800,50527828,1054,1054,1054,1054,0
|
|
20240909,094700,50527828,1054,1054,1054,1054,5
|
|
20240909,094600,50522558,1053,1053,1053,1053,0
|
|
20240909,094500,50522558,1053,1053,1053,1053,0
|
|
20240909,094400,50522558,1053,1053,1053,1053,97
|
|
20240909,094300,50420417,1057,1057,1057,1057,0
|
|
20240909,094200,50420417,1057,1057,1057,1057,18
|
|
20240909,094100,50401391,1057,1057,1057,1057,2
|
|
20240909,094000,50399277,1057,1053,1057,1053,2
|
|
20240909,093900,50397167,1054,1054,1054,1054,0
|
|
20240909,093800,50397167,1054,1054,1054,1054,520
|
|
20240909,093700,49849087,1054,1054,1054,1054,45
|
|
20240909,093600,49801657,1057,1057,1057,1057,6
|
|
20240909,093500,49795315,1057,1055,1057,1055,4
|
|
20240909,093400,49791091,1055,1055,1055,1055,1
|
|
20240909,093300,49790036,1057,1057,1057,1057,50
|
|
20240909,093200,49737186,1057,1055,1057,1053,194
|
|
20240909,093100,49532516,1057,1057,1057,1057,0
|
|
20240909,093000,49532516,1057,1057,1057,1057,10
|
|
20240909,092900,49521946,1058,1058,1058,1058,0
|
|
20240909,092800,49521946,1058,1058,1058,1058,0
|
|
20240909,092700,49521946,1058,1058,1058,1058,0
|
|
20240909,092600,49521946,1058,1058,1058,1058,1
|
|
20240909,092500,49520888,1051,1052,1052,1051,2439
|
|
20240909,092400,46957224,1052,1052,1052,1052,1000
|
|
20240909,092300,45905224,1052,1052,1052,1052,400
|
|
20240909,092200,45484424,1061,1061,1061,1061,0
|
|
20240909,092100,45484424,1061,1061,1061,1061,0
|
|
20240909,092000,45484424,1061,1061,1061,1061,335
|
|
20240909,091900,45128989,1061,1061,1061,1061,20
|
|
20240909,091800,45107769,1061,1061,1061,1061,0
|
|
20240909,091700,45107769,1061,1061,1061,1061,0
|
|
20240909,091600,45107769,1061,1061,1061,1061,0
|
|
20240909,091500,45107769,1061,1061,1061,1061,0
|
|
20240909,091400,45107769,1061,1061,1061,1061,0
|
|
20240909,091300,45107769,1061,1061,1061,1061,110
|
|
20240909,091200,44991059,1060,1060,1060,1060,159
|
|
20240909,091100,44822519,1061,1059,1061,1059,512
|
|
20240909,091000,44279593,1046,1049,1049,1046,10000
|
|
20240909,090900,33810234,1046,1046,1046,1046,1458
|
|
20240909,090800,32285166,1046,1048,1048,1046,10900
|
|
20240909,090700,20869766,1046,1046,1046,1046,0
|
|
20240909,090600,20869766,1046,1049,1049,1046,3581
|
|
20240909,090500,17121515,1049,1050,1050,1049,906
|
|
20240909,090400,16170574,1067,1067,1067,1067,0
|
|
20240909,090300,16170574,1067,1067,1067,1067,1
|
|
20240909,090200,16169507,1050,1052,1052,1050,384
|
|
20240909,090100,15766239,1067,1052,1067,1049,1915
|
|
20240909,090000,13753908,1051,1052,1052,1051,12875
|