600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185700,171404872,1161,1161,1161,1161,8234
|
|
20240906,185600,171404872,1161,1161,1161,1161,0
|
|
20240906,185500,171404872,1161,1161,1161,1161,0
|
|
20240906,185400,171404872,1161,1161,1161,1161,0
|
|
20240906,185300,171404872,1161,1161,1161,1161,0
|
|
20240906,185200,171404872,1161,1161,1161,1161,0
|
|
20240906,185100,171404872,1161,1161,1161,1161,0
|
|
20240906,185000,171404872,1161,1161,1161,1161,0
|
|
20240906,184900,171404872,1161,1161,1161,1161,0
|
|
20240906,184800,171404872,1161,1161,1161,1161,0
|
|
20240906,184700,171404872,1161,1161,1161,1161,0
|
|
20240906,184600,171404872,1161,1161,1161,1161,0
|
|
20240906,184500,171404872,1161,1161,1161,1161,0
|
|
20240906,184400,171404872,1161,1161,1161,1161,0
|
|
20240906,184300,171404872,1161,1161,1161,1161,0
|
|
20240906,184200,171404872,1161,1161,1161,1161,0
|
|
20240906,184100,171404872,1161,1161,1161,1161,0
|
|
20240906,184000,171404872,1161,1161,1161,1161,0
|
|
20240906,183900,171404872,1161,1161,1161,1161,0
|
|
20240906,183800,171404872,1161,1161,1161,1161,0
|
|
20240906,183700,171404872,1161,1161,1161,1161,0
|
|
20240906,183600,171404872,1161,1161,1161,1161,0
|
|
20240906,183500,171404872,1161,1161,1161,1161,0
|
|
20240906,183400,171404872,1161,1161,1161,1161,0
|
|
20240906,183300,171404872,1161,1161,1161,1161,0
|
|
20240906,183200,171404872,1161,1161,1161,1161,0
|
|
20240906,183100,171404872,1161,1161,1161,1161,0
|
|
20240906,183000,171404872,1161,1161,1161,1161,0
|
|
20240906,182900,171404872,1161,1161,1161,1161,0
|
|
20240906,182800,171404872,1161,1161,1161,1161,0
|
|
20240906,182700,171404872,1161,1161,1161,1161,8234
|
|
20240906,182600,171404872,1161,1161,1161,1161,0
|
|
20240906,182500,171404872,1161,1161,1161,1161,0
|
|
20240906,182400,171404872,1161,1161,1161,1161,0
|
|
20240906,182300,171404872,1161,1161,1161,1161,0
|
|
20240906,182200,171404872,1161,1161,1161,1161,0
|
|
20240906,182100,171404872,1161,1161,1161,1161,0
|
|
20240906,182000,171404872,1161,1161,1161,1161,0
|
|
20240906,181900,171404872,1161,1161,1161,1161,0
|
|
20240906,181800,171404872,1161,1161,1161,1161,0
|
|
20240906,181700,171404872,1161,1161,1161,1161,0
|
|
20240906,181600,171404872,1161,1161,1161,1161,0
|
|
20240906,181500,171404872,1161,1161,1161,1161,0
|
|
20240906,181400,171404872,1161,1161,1161,1161,0
|
|
20240906,181300,171404872,1161,1161,1161,1161,0
|
|
20240906,181200,171404872,1161,1161,1161,1161,0
|
|
20240906,181100,171404872,1161,1161,1161,1161,0
|
|
20240906,181000,171404872,1161,1161,1161,1161,0
|
|
20240906,180900,171404872,1161,1161,1161,1161,0
|
|
20240906,180800,171404872,1161,1161,1161,1161,0
|
|
20240906,180700,171404872,1161,1161,1161,1161,0
|
|
20240906,180600,171404872,1161,1161,1161,1161,0
|
|
20240906,180500,171404872,1161,1161,1161,1161,0
|
|
20240906,180400,171404872,1161,1161,1161,1161,0
|
|
20240906,180300,171404872,1161,1161,1161,1161,0
|
|
20240906,180200,171404872,1161,1161,1161,1161,0
|
|
20240906,180100,171404872,1161,1161,1161,1161,0
|
|
20240906,180000,171404872,1161,1161,1161,1161,0
|
|
20240906,175900,171404872,1161,1161,1161,1161,0
|
|
20240906,175800,171404872,1161,1161,1161,1161,0
|
|
20240906,175700,171404872,1161,1161,1161,1161,8234
|
|
20240906,175600,171404872,1161,1161,1161,1161,0
|
|
20240906,175500,171404872,1161,1161,1161,1161,0
|
|
20240906,175400,171404872,1161,1161,1161,1161,0
|
|
20240906,175300,171404872,1161,1161,1161,1161,0
|
|
20240906,175200,171404872,1161,1161,1161,1161,0
|
|
20240906,175100,171404872,1161,1161,1161,1161,0
|
|
20240906,175000,171404872,1161,1161,1161,1161,0
|
|
20240906,174900,171404872,1161,1161,1161,1161,0
|
|
20240906,174800,171404872,1161,1161,1161,1161,0
|
|
20240906,174700,171404872,1161,1161,1161,1161,0
|
|
20240906,174600,171404872,1161,1161,1161,1161,0
|
|
20240906,174500,171404872,1161,1161,1161,1161,0
|
|
20240906,174400,171404872,1161,1161,1161,1161,0
|
|
20240906,174300,171404872,1161,1161,1161,1161,0
|
|
20240906,174200,171404872,1161,1161,1161,1161,0
|
|
20240906,174100,171404872,1161,1161,1161,1161,0
|
|
20240906,174000,171404872,1161,1161,1161,1161,0
|
|
20240906,173900,171404872,1161,1161,1161,1161,0
|
|
20240906,173800,171404872,1161,1161,1161,1161,0
|
|
20240906,173700,171404872,1161,1161,1161,1161,0
|
|
20240906,173600,171404872,1161,1161,1161,1161,0
|
|
20240906,173500,171404872,1161,1161,1161,1161,0
|
|
20240906,173400,171404872,1161,1161,1161,1161,0
|
|
20240906,173300,171404872,1161,1161,1161,1161,0
|
|
20240906,173200,171404872,1161,1161,1161,1161,0
|
|
20240906,173100,171404872,1161,1161,1161,1161,0
|
|
20240906,173000,171404872,1161,1161,1161,1161,0
|
|
20240906,172900,171404872,1161,1161,1161,1161,0
|
|
20240906,172800,171404872,1161,1161,1161,1161,0
|
|
20240906,172700,171404872,1161,1161,1161,1161,8234
|
|
20240906,172600,171404872,1161,1161,1161,1161,0
|
|
20240906,172500,171404872,1161,1161,1161,1161,0
|
|
20240906,172400,171404872,1161,1161,1161,1161,0
|
|
20240906,172300,171404872,1161,1161,1161,1161,0
|
|
20240906,172200,171404872,1161,1161,1161,1161,0
|
|
20240906,172100,171404872,1161,1161,1161,1161,0
|
|
20240906,172000,171404872,1161,1161,1161,1161,0
|
|
20240906,171900,171404872,1161,1161,1161,1161,0
|
|
20240906,171800,171404872,1161,1161,1161,1161,0
|
|
20240906,171700,171404872,1161,1161,1161,1161,0
|
|
20240906,171600,171404872,1161,1161,1161,1161,0
|
|
20240906,171500,171404872,1161,1161,1161,1161,0
|
|
20240906,171400,171404872,1161,1161,1161,1161,0
|
|
20240906,171300,171404872,1161,1161,1161,1161,0
|
|
20240906,171200,171404872,1161,1161,1161,1161,0
|
|
20240906,171100,171404872,1161,1161,1161,1161,0
|
|
20240906,171000,171404872,1161,1161,1161,1161,0
|
|
20240906,170900,171404872,1161,1161,1161,1161,0
|
|
20240906,170800,171404872,1161,1161,1161,1161,0
|
|
20240906,170700,171404872,1161,1161,1161,1161,0
|
|
20240906,170600,171404872,1161,1161,1161,1161,0
|
|
20240906,170500,171404872,1161,1161,1161,1161,0
|
|
20240906,170400,171404872,1161,1161,1161,1161,0
|
|
20240906,170300,171404872,1161,1161,1161,1161,0
|
|
20240906,170200,171404872,1161,1161,1161,1161,0
|
|
20240906,170100,171404872,1161,1161,1161,1161,0
|
|
20240906,170000,171404872,1161,1161,1161,1161,0
|
|
20240906,165900,171404872,1161,1161,1161,1161,0
|
|
20240906,165800,171404872,1161,1161,1161,1161,0
|
|
20240906,165700,171404872,1161,1161,1161,1161,8234
|
|
20240906,165600,171404872,1161,1161,1161,1161,0
|
|
20240906,165500,171404872,1161,1161,1161,1161,0
|
|
20240906,165400,171404872,1161,1161,1161,1161,0
|
|
20240906,165300,171404872,1161,1161,1161,1161,0
|
|
20240906,165200,171404872,1161,1161,1161,1161,0
|
|
20240906,165100,171404872,1161,1161,1161,1161,0
|
|
20240906,165000,171404872,1161,1161,1161,1161,0
|
|
20240906,164900,171404872,1161,1161,1161,1161,0
|
|
20240906,164800,171404872,1161,1161,1161,1161,0
|
|
20240906,164700,171404872,1161,1161,1161,1161,0
|
|
20240906,164600,171404872,1161,1161,1161,1161,0
|
|
20240906,164500,171404872,1161,1161,1161,1161,0
|
|
20240906,164400,171404872,1161,1161,1161,1161,0
|
|
20240906,164300,171404872,1161,1161,1161,1161,0
|
|
20240906,164200,171404872,1161,1161,1161,1161,0
|
|
20240906,164100,171404872,1161,1161,1161,1161,0
|
|
20240906,164000,171404872,1161,1161,1161,1161,0
|
|
20240906,163900,171404872,1161,1161,1161,1161,0
|
|
20240906,163800,171404872,1161,1161,1161,1161,0
|
|
20240906,163700,171404872,1161,1161,1161,1161,0
|
|
20240906,163600,171404872,1161,1161,1161,1161,0
|
|
20240906,163500,171404872,1161,1161,1161,1161,0
|
|
20240906,163400,171404872,1161,1161,1161,1161,0
|
|
20240906,163300,171404872,1161,1161,1161,1161,0
|
|
20240906,163200,171404872,1161,1161,1161,1161,0
|
|
20240906,163100,171404872,1161,1161,1161,1161,0
|
|
20240906,163000,171404872,1161,1161,1161,1161,0
|
|
20240906,162900,171404872,1161,1161,1161,1161,0
|
|
20240906,162800,171404872,1161,1161,1161,1161,0
|
|
20240906,162700,171404872,1161,1161,1161,1161,8234
|
|
20240906,162600,171404872,1161,1161,1161,1161,0
|
|
20240906,162500,171404872,1161,1161,1161,1161,0
|
|
20240906,162400,171404872,1161,1161,1161,1161,0
|
|
20240906,162300,171404872,1161,1161,1161,1161,0
|
|
20240906,162200,171404872,1161,1161,1161,1161,0
|
|
20240906,162100,171404872,1161,1161,1161,1161,0
|
|
20240906,162000,171404872,1161,1161,1161,1161,0
|
|
20240906,161900,171404872,1161,1161,1161,1161,0
|
|
20240906,161800,171404872,1161,1161,1161,1161,0
|
|
20240906,161700,171404872,1161,1161,1161,1161,0
|
|
20240906,161600,171404872,1161,1161,1161,1161,0
|
|
20240906,161500,171404872,1161,1161,1161,1161,0
|
|
20240906,161400,171404872,1161,1161,1161,1161,0
|
|
20240906,161300,171404872,1161,1161,1161,1161,0
|
|
20240906,161200,171404872,1161,1161,1161,1161,0
|
|
20240906,161100,171404872,1161,1161,1161,1161,0
|
|
20240906,161000,171404872,1161,1161,1161,1161,0
|
|
20240906,160900,171404872,1161,1161,1161,1161,0
|
|
20240906,160800,171404872,1161,1161,1161,1161,0
|
|
20240906,160700,171404872,1161,1161,1161,1161,0
|
|
20240906,160600,171404872,1161,1161,1161,1161,0
|
|
20240906,160500,171404872,1161,1161,1161,1161,0
|
|
20240906,160400,171404872,1161,1161,1161,1161,0
|
|
20240906,160300,171404872,1161,1161,1161,1161,0
|
|
20240906,160200,171404872,1161,1161,1161,1161,0
|
|
20240906,160100,171404872,1161,1161,1161,1161,0
|
|
20240906,160000,171404872,1161,1161,1161,1161,0
|
|
20240906,155900,171404872,1161,1161,1161,1161,0
|
|
20240906,155800,171404872,1161,1161,1161,1161,0
|
|
20240906,155700,171404872,1161,1161,1161,1161,8234
|
|
20240906,155600,171404872,1161,1161,1161,1161,0
|
|
20240906,155500,171404872,1161,1161,1161,1161,0
|
|
20240906,155400,171404872,1161,1161,1161,1161,0
|
|
20240906,155300,171404872,1161,1161,1161,1161,0
|
|
20240906,155200,171404872,1161,1161,1161,1161,0
|
|
20240906,155100,171404872,1161,1161,1161,1161,0
|
|
20240906,155000,171404872,1161,1161,1161,1161,0
|
|
20240906,154900,171404872,1161,1161,1161,1161,0
|
|
20240906,154800,171404872,1161,1161,1161,1161,0
|
|
20240906,154700,171404872,1161,1161,1161,1161,0
|
|
20240906,154600,171404872,1161,1161,1161,1161,0
|
|
20240906,154500,171404872,1161,1161,1161,1161,0
|
|
20240906,154400,171404872,1161,1161,1161,1161,0
|
|
20240906,154300,171404872,1161,1161,1161,1161,0
|
|
20240906,154200,171404872,1161,1161,1161,1161,0
|
|
20240906,154100,171404872,1161,1161,1161,1161,0
|
|
20240906,154000,171404872,1161,1161,1161,1161,0
|
|
20240906,153900,171404872,1161,1161,1161,1161,0
|
|
20240906,153800,171404872,1161,1161,1161,1161,0
|
|
20240906,153700,171404872,1161,1161,1161,1161,0
|
|
20240906,153600,171404872,1161,1161,1161,1161,0
|
|
20240906,153500,171404872,1161,1161,1161,1161,0
|
|
20240906,153400,171404872,1161,1161,1161,1161,0
|
|
20240906,153300,171404872,1161,1161,1161,1161,0
|
|
20240906,153200,171404872,1161,1161,1161,1161,0
|
|
20240906,153100,171404872,1161,1161,1161,1161,0
|
|
20240906,153000,171404872,1161,1161,1161,1161,8234
|
|
20240906,152900,161845198,1162,1162,1162,1162,0
|
|
20240906,152800,161845198,1162,1162,1162,1162,0
|
|
20240906,152700,161845198,1162,1162,1162,1162,0
|
|
20240906,152600,161845198,1162,1162,1162,1162,0
|
|
20240906,152500,161845198,1162,1162,1162,1162,0
|
|
20240906,152400,161845198,1162,1162,1162,1162,0
|
|
20240906,152300,161845198,1162,1162,1162,1162,0
|
|
20240906,152200,161845198,1162,1162,1162,1162,0
|
|
20240906,152100,161845198,1162,1162,1162,1162,0
|
|
20240906,152000,161845198,1162,1162,1162,1162,0
|
|
20240906,151900,161845198,1162,1157,1162,1157,1500
|
|
20240906,151800,160106429,1157,1157,1157,1157,0
|
|
20240906,151700,160106429,1157,1152,1157,1152,12872
|
|
20240906,151600,145277880,1151,1153,1153,1151,5343
|
|
20240906,151500,139125879,1153,1153,1153,1153,3
|
|
20240906,151400,139122420,1153,1153,1153,1153,18
|
|
20240906,151300,139101666,1158,1158,1158,1158,0
|
|
20240906,151200,139101666,1158,1158,1158,1158,0
|
|
20240906,151100,139101666,1158,1158,1158,1158,0
|
|
20240906,151000,139101666,1158,1154,1158,1154,5
|
|
20240906,150900,139095886,1153,1153,1153,1153,1
|
|
20240906,150800,139094733,1158,1158,1158,1158,0
|
|
20240906,150700,139094733,1158,1158,1158,1158,0
|
|
20240906,150600,139094733,1158,1158,1158,1158,0
|
|
20240906,150500,139094733,1158,1158,1158,1158,0
|
|
20240906,150400,139094733,1158,1157,1158,1154,2312
|
|
20240906,150300,136417448,1158,1154,1158,1154,2000
|
|
20240906,150200,134101958,1158,1158,1158,1158,0
|
|
20240906,150100,134101958,1158,1158,1158,1158,0
|
|
20240906,150000,134101958,1158,1158,1158,1158,14
|
|
20240906,145900,134085746,1158,1158,1158,1158,0
|
|
20240906,145800,134085746,1158,1158,1158,1158,0
|
|
20240906,145700,134085746,1158,1153,1158,1153,6
|
|
20240906,145600,134078813,1152,1152,1152,1152,0
|
|
20240906,145500,134078813,1152,1152,1152,1152,1
|
|
20240906,145400,134077661,1152,1152,1152,1152,0
|
|
20240906,145300,134077661,1152,1152,1152,1152,83
|
|
20240906,145200,133982045,1157,1157,1157,1157,862
|
|
20240906,145100,132984711,1157,1157,1157,1157,0
|
|
20240906,145000,132984711,1157,1152,1157,1152,9
|
|
20240906,144900,132974313,1157,1151,1157,1151,201
|
|
20240906,144800,132742956,1151,1155,1157,1151,405
|
|
20240906,144700,132276775,1151,1151,1151,1151,370
|
|
20240906,144600,131850905,1151,1151,1151,1151,0
|
|
20240906,144500,131850905,1151,1152,1152,1151,2000
|
|
20240906,144400,129548805,1151,1153,1153,1151,5124
|
|
20240906,144300,123648571,1155,1155,1155,1155,1
|
|
20240906,144200,123647416,1154,1154,1154,1154,0
|
|
20240906,144100,123647416,1154,1154,1154,1154,0
|
|
20240906,144000,123647416,1154,1151,1154,1151,1721
|
|
20240906,143900,121662439,1152,1152,1152,1152,673
|
|
20240906,143800,120887143,1152,1152,1152,1152,0
|
|
20240906,143700,120887143,1152,1153,1153,1152,3700
|
|
20240906,143600,116624581,1153,1153,1153,1153,0
|
|
20240906,143500,116624581,1153,1153,1153,1153,0
|
|
20240906,143400,116624581,1153,1153,1153,1153,1000
|
|
20240906,143300,115471581,1153,1156,1156,1153,7638
|
|
20240906,143200,106652928,1156,1156,1156,1156,1942
|
|
20240906,143100,104407976,1160,1160,1160,1160,0
|
|
20240906,143000,104407976,1160,1157,1160,1157,4
|
|
20240906,142900,104403342,1160,1160,1160,1160,0
|
|
20240906,142800,104403342,1160,1160,1160,1160,0
|
|
20240906,142700,104403342,1160,1160,1160,1160,0
|
|
20240906,142600,104403342,1160,1160,1160,1160,0
|
|
20240906,142500,104403342,1160,1160,1160,1160,0
|
|
20240906,142400,104403342,1160,1160,1160,1160,0
|
|
20240906,142300,104403342,1160,1160,1160,1160,0
|
|
20240906,142200,104403342,1160,1160,1160,1160,0
|
|
20240906,142100,104403342,1160,1157,1160,1157,15
|
|
20240906,142000,104385964,1160,1160,1160,1160,0
|
|
20240906,141900,104385964,1160,1160,1160,1160,0
|
|
20240906,141800,104385964,1160,1160,1160,1160,2
|
|
20240906,141700,104383644,1156,1156,1156,1156,0
|
|
20240906,141600,104383644,1156,1156,1156,1156,0
|
|
20240906,141500,104383644,1156,1156,1156,1156,0
|
|
20240906,141400,104383644,1156,1158,1158,1156,115
|
|
20240906,141300,104250686,1160,1160,1160,1160,201
|
|
20240906,141200,104017526,1161,1161,1161,1161,0
|
|
20240906,141100,104017526,1161,1161,1161,1161,0
|
|
20240906,141000,104017526,1161,1161,1161,1161,0
|
|
20240906,140900,104017526,1161,1161,1161,1161,0
|
|
20240906,140800,104017526,1161,1161,1161,1161,0
|
|
20240906,140700,104017526,1161,1161,1161,1161,0
|
|
20240906,140600,104017526,1161,1161,1161,1161,0
|
|
20240906,140500,104017526,1161,1161,1161,1161,0
|
|
20240906,140400,104017526,1161,1161,1161,1161,0
|
|
20240906,140300,104017526,1161,1161,1161,1161,0
|
|
20240906,140200,104017526,1161,1161,1161,1161,0
|
|
20240906,140100,104017526,1161,1161,1161,1161,0
|
|
20240906,140000,104017526,1161,1161,1161,1161,0
|
|
20240906,135900,104017526,1161,1161,1161,1161,1
|
|
20240906,135800,104016365,1155,1155,1155,1155,0
|
|
20240906,135700,104016365,1155,1155,1155,1155,0
|
|
20240906,135600,104016365,1155,1155,1155,1155,4335
|
|
20240906,135500,99009440,1155,1155,1155,1155,0
|
|
20240906,135400,99009440,1155,1155,1155,1155,0
|
|
20240906,135300,99009440,1155,1156,1161,1155,7627
|
|
20240906,135200,90192649,1156,1156,1156,1156,0
|
|
20240906,135100,90192649,1156,1156,1156,1156,34
|
|
20240906,135000,90153345,1156,1161,1161,1156,16
|
|
20240906,134900,90134809,1161,1161,1161,1161,0
|
|
20240906,134800,90134809,1161,1161,1161,1161,0
|
|
20240906,134700,90134809,1161,1161,1161,1161,5
|
|
20240906,134600,90129004,1161,1161,1161,1161,1
|
|
20240906,134500,90127843,1160,1160,1160,1160,1
|
|
20240906,134400,90126683,1156,1156,1156,1156,0
|
|
20240906,134300,90126683,1156,1156,1156,1156,0
|
|
20240906,134200,90126683,1156,1156,1156,1156,0
|
|
20240906,134100,90126683,1156,1156,1156,1156,0
|
|
20240906,134000,90126683,1156,1156,1156,1156,0
|
|
20240906,133900,90126683,1156,1157,1157,1156,612
|
|
20240906,133800,89418699,1157,1157,1157,1157,0
|
|
20240906,133700,89418699,1157,1157,1157,1157,0
|
|
20240906,133600,89418699,1157,1157,1157,1157,0
|
|
20240906,133500,89418699,1157,1157,1157,1157,0
|
|
20240906,133400,89418699,1157,1157,1157,1157,600
|
|
20240906,133300,88724499,1161,1161,1161,1161,1
|
|
20240906,133200,88723338,1158,1158,1158,1158,1
|
|
20240906,133100,88722180,1157,1157,1157,1157,0
|
|
20240906,133000,88722180,1157,1157,1157,1157,1
|
|
20240906,132900,88721023,1162,1162,1162,1162,0
|
|
20240906,132800,88721023,1162,1162,1162,1162,1
|
|
20240906,132700,88719861,1156,1156,1156,1156,0
|
|
20240906,132600,88719861,1156,1159,1159,1156,874
|
|
20240906,132500,87708720,1162,1162,1162,1162,0
|
|
20240906,132400,87708720,1162,1161,1162,1161,2
|
|
20240906,132300,87706397,1160,1160,1160,1160,601
|
|
20240906,132200,87009237,1159,1160,1160,1159,3
|
|
20240906,132100,87005758,1160,1160,1160,1160,444
|
|
20240906,132000,86490718,1160,1160,1160,1160,20
|
|
20240906,131900,86467518,1160,1158,1160,1158,6
|
|
20240906,131800,86460561,1157,1157,1157,1157,0
|
|
20240906,131700,86460561,1157,1157,1157,1157,1
|
|
20240906,131600,86459404,1160,1160,1160,1160,0
|
|
20240906,131500,86459404,1160,1160,1160,1160,30
|
|
20240906,131400,86424604,1160,1160,1160,1160,0
|
|
20240906,131300,86424604,1160,1160,1160,1160,0
|
|
20240906,131200,86424604,1160,1160,1160,1160,0
|
|
20240906,131100,86424604,1160,1160,1160,1160,0
|
|
20240906,131000,86424604,1160,1160,1160,1160,0
|
|
20240906,130900,86424604,1160,1160,1160,1160,0
|
|
20240906,130800,86424604,1160,1160,1160,1160,2000
|
|
20240906,130700,84104604,1160,1160,1160,1160,502
|
|
20240906,130600,83522284,1159,1158,1159,1158,1505
|
|
20240906,130500,81779490,1157,1157,1157,1157,0
|
|
20240906,130400,81779490,1157,1157,1157,1157,0
|
|
20240906,130300,81779490,1157,1157,1157,1157,1
|
|
20240906,130200,81778333,1158,1158,1158,1158,0
|
|
20240906,130100,81778333,1158,1157,1158,1157,2
|
|
20240906,130000,81776018,1162,1157,1162,1157,6
|
|
20240906,125900,81769061,1161,1157,1161,1157,5
|
|
20240906,125800,81763266,1161,1161,1161,1161,8
|
|
20240906,125700,81753978,1161,1161,1161,1161,42
|
|
20240906,125600,81705216,1161,1158,1161,1158,6
|
|
20240906,125500,81698256,1157,1157,1157,1157,1
|
|
20240906,125400,81697099,1161,1161,1161,1161,0
|
|
20240906,125300,81697099,1161,1161,1161,1161,1
|
|
20240906,125200,81695938,1157,1157,1157,1157,0
|
|
20240906,125100,81695938,1157,1157,1157,1157,1
|
|
20240906,125000,81694781,1161,1161,1161,1161,0
|
|
20240906,124900,81694781,1161,1161,1161,1161,0
|
|
20240906,124800,81694781,1161,1161,1161,1161,0
|
|
20240906,124700,81694781,1161,1158,1161,1158,4
|
|
20240906,124600,81690143,1157,1157,1157,1157,0
|
|
20240906,124500,81690143,1157,1157,1157,1157,0
|
|
20240906,124400,81690143,1157,1157,1157,1157,1
|
|
20240906,124300,81688986,1161,1161,1161,1161,1
|
|
20240906,124200,81687825,1161,1161,1161,1161,0
|
|
20240906,124100,81687825,1161,1161,1161,1161,0
|
|
20240906,124000,81687825,1161,1161,1161,1161,0
|
|
20240906,123900,81687825,1161,1161,1161,1161,0
|
|
20240906,123800,81687825,1161,1161,1161,1161,0
|
|
20240906,123700,81687825,1161,1161,1161,1161,0
|
|
20240906,123600,81687825,1161,1161,1161,1161,0
|
|
20240906,123500,81687825,1161,1160,1161,1160,1000
|
|
20240906,123400,80527349,1162,1162,1162,1162,0
|
|
20240906,123300,80527349,1162,1162,1162,1162,0
|
|
20240906,123200,80527349,1162,1162,1162,1162,0
|
|
20240906,123100,80527349,1162,1162,1162,1162,0
|
|
20240906,123000,80527349,1162,1162,1162,1162,0
|
|
20240906,122900,80527349,1162,1162,1162,1162,0
|
|
20240906,122800,80527349,1162,1162,1162,1162,0
|
|
20240906,122700,80527349,1162,1162,1162,1162,0
|
|
20240906,122600,80527349,1162,1162,1162,1162,0
|
|
20240906,122500,80527349,1162,1162,1162,1162,0
|
|
20240906,122400,80527349,1162,1162,1162,1162,0
|
|
20240906,122300,80527349,1162,1162,1162,1162,0
|
|
20240906,122200,80527349,1162,1162,1162,1162,0
|
|
20240906,122100,80527349,1162,1162,1162,1162,0
|
|
20240906,122000,80527349,1162,1162,1162,1162,0
|
|
20240906,121900,80527349,1162,1162,1162,1162,0
|
|
20240906,121800,80527349,1162,1162,1162,1162,0
|
|
20240906,121700,80527349,1162,1162,1162,1162,0
|
|
20240906,121600,80527349,1162,1162,1162,1162,1000
|
|
20240906,121500,79365349,1162,1162,1162,1162,0
|
|
20240906,121400,79365349,1162,1162,1162,1162,0
|
|
20240906,121300,79365349,1162,1162,1162,1162,0
|
|
20240906,121200,79365349,1162,1162,1162,1162,0
|
|
20240906,121100,79365349,1162,1162,1162,1162,13
|
|
20240906,121000,79350243,1162,1162,1162,1162,65
|
|
20240906,120900,79274713,1162,1162,1162,1162,0
|
|
20240906,120800,79274713,1162,1162,1162,1162,0
|
|
20240906,120700,79274713,1162,1162,1162,1162,0
|
|
20240906,120600,79274713,1162,1162,1162,1162,20
|
|
20240906,120500,79251473,1163,1163,1163,1163,0
|
|
20240906,120400,79251473,1163,1163,1163,1163,0
|
|
20240906,120300,79251473,1163,1163,1163,1163,0
|
|
20240906,120200,79251473,1163,1162,1163,1162,2
|
|
20240906,120100,79249148,1163,1163,1163,1163,0
|
|
20240906,120000,79249148,1163,1163,1163,1163,0
|
|
20240906,115900,79249148,1163,1163,1163,1163,0
|
|
20240906,115800,79249148,1163,1163,1163,1163,499
|
|
20240906,115700,78668811,1163,1163,1163,1163,500
|
|
20240906,115600,78087311,1163,1163,1163,1163,0
|
|
20240906,115500,78087311,1163,1163,1163,1163,0
|
|
20240906,115400,78087311,1163,1163,1163,1163,9
|
|
20240906,115300,78076844,1163,1162,1163,1162,10
|
|
20240906,115200,78065215,1163,1163,1163,1163,1
|
|
20240906,115100,78064052,1155,1155,1155,1155,0
|
|
20240906,115000,78064052,1155,1155,1155,1155,0
|
|
20240906,114900,78064052,1155,1155,1155,1155,500
|
|
20240906,114800,77486552,1155,1155,1155,1155,0
|
|
20240906,114700,77486552,1155,1157,1157,1155,351
|
|
20240906,114600,77080899,1156,1156,1156,1156,0
|
|
20240906,114500,77080899,1156,1160,1160,1156,894
|
|
20240906,114400,76047289,1160,1160,1160,1160,1
|
|
20240906,114300,76046129,1164,1164,1164,1164,100
|
|
20240906,114200,75929729,1164,1164,1164,1164,0
|
|
20240906,114100,75929729,1164,1164,1164,1164,0
|
|
20240906,114000,75929729,1164,1164,1164,1164,0
|
|
20240906,113900,75929729,1164,1164,1164,1164,1
|
|
20240906,113800,75928565,1164,1165,1165,1164,2
|
|
20240906,113700,75926236,1166,1166,1166,1166,0
|
|
20240906,113600,75926236,1166,1166,1166,1166,0
|
|
20240906,113500,75926236,1166,1166,1166,1166,0
|
|
20240906,113400,75926236,1166,1166,1166,1166,0
|
|
20240906,113300,75926236,1166,1166,1166,1166,0
|
|
20240906,113200,75926236,1166,1166,1166,1166,5
|
|
20240906,113100,75920406,1166,1165,1166,1165,806
|
|
20240906,113000,74980843,1166,1165,1166,1165,1000
|
|
20240906,112900,73814891,1166,1165,1166,1165,2000
|
|
20240906,112800,71484618,1165,1165,1165,1165,46
|
|
20240906,112700,71431028,1165,1165,1165,1165,0
|
|
20240906,112600,71431028,1165,1165,1165,1165,2
|
|
20240906,112500,71428698,1165,1165,1165,1165,0
|
|
20240906,112400,71428698,1165,1165,1165,1165,0
|
|
20240906,112300,71428698,1165,1165,1165,1165,0
|
|
20240906,112200,71428698,1165,1165,1165,1165,46
|
|
20240906,112100,71375108,1166,1166,1166,1166,0
|
|
20240906,112000,71375108,1166,1166,1166,1166,0
|
|
20240906,111900,71375108,1166,1166,1166,1166,0
|
|
20240906,111800,71375108,1166,1166,1166,1166,0
|
|
20240906,111700,71375108,1166,1166,1166,1166,0
|
|
20240906,111600,71375108,1166,1166,1166,1166,0
|
|
20240906,111500,71375108,1166,1166,1166,1166,0
|
|
20240906,111400,71375108,1166,1166,1166,1166,0
|
|
20240906,111300,71375108,1166,1166,1166,1166,0
|
|
20240906,111200,71375108,1166,1166,1166,1166,0
|
|
20240906,111100,71375108,1166,1166,1166,1166,36
|
|
20240906,111000,71333132,1166,1166,1166,1166,0
|
|
20240906,110900,71333132,1166,1166,1166,1166,0
|
|
20240906,110800,71333132,1166,1166,1166,1166,0
|
|
20240906,110700,71333132,1166,1166,1166,1166,0
|
|
20240906,110600,71333132,1166,1166,1166,1166,0
|
|
20240906,110500,71333132,1166,1166,1166,1166,40
|
|
20240906,110400,71286492,1171,1171,1171,1171,0
|
|
20240906,110300,71286492,1171,1171,1171,1171,0
|
|
20240906,110200,71286492,1171,1171,1171,1171,0
|
|
20240906,110100,71286492,1171,1171,1171,1171,0
|
|
20240906,110000,71286492,1171,1171,1171,1171,0
|
|
20240906,105900,71286492,1171,1171,1171,1171,0
|
|
20240906,105800,71286492,1171,1171,1171,1171,0
|
|
20240906,105700,71286492,1171,1171,1171,1171,0
|
|
20240906,105600,71286492,1171,1171,1171,1171,0
|
|
20240906,105500,71286492,1171,1171,1171,1171,0
|
|
20240906,105400,71286492,1171,1171,1171,1171,1
|
|
20240906,105300,71285321,1172,1171,1172,1171,2
|
|
20240906,105200,71282978,1161,1172,1172,1161,21
|
|
20240906,105100,71258585,1173,1174,1174,1172,8
|
|
20240906,105000,71249204,1174,1166,1176,1166,35
|
|
20240906,104900,71208195,1165,1162,1165,1160,3228
|
|
20240906,104800,67447601,1165,1165,1165,1165,0
|
|
20240906,104700,67447601,1165,1165,1165,1165,0
|
|
20240906,104600,67447601,1165,1165,1165,1165,0
|
|
20240906,104500,67447601,1165,1165,1165,1165,0
|
|
20240906,104400,67447601,1165,1165,1165,1165,1
|
|
20240906,104300,67446436,1164,1163,1164,1163,1034
|
|
20240906,104200,66242890,1158,1163,1164,1158,2708
|
|
20240906,104100,63091499,1160,1163,1163,1160,2
|
|
20240906,104000,63089176,1158,1158,1158,1158,36
|
|
20240906,103900,63047488,1154,1157,1157,1154,4
|
|
20240906,103800,63042866,1158,1163,1163,1158,15
|
|
20240906,103700,63025481,1158,1158,1158,1158,0
|
|
20240906,103600,63025481,1158,1162,1162,1158,5
|
|
20240906,103500,63019681,1158,1163,1163,1155,15
|
|
20240906,103400,63002287,1159,1161,1161,1159,7
|
|
20240906,103300,62994170,1163,1163,1163,1163,1200
|
|
20240906,103200,61598570,1163,1163,1163,1163,0
|
|
20240906,103100,61598570,1163,1163,1163,1163,0
|
|
20240906,103000,61598570,1163,1163,1163,1163,0
|
|
20240906,102900,61598570,1163,1163,1163,1163,0
|
|
20240906,102800,61598570,1163,1163,1163,1163,0
|
|
20240906,102700,61598570,1163,1163,1163,1163,0
|
|
20240906,102600,61598570,1163,1163,1163,1163,0
|
|
20240906,102500,61598570,1163,1163,1163,1163,0
|
|
20240906,102400,61598570,1163,1163,1163,1162,11
|
|
20240906,102300,61585779,1161,1161,1161,1161,0
|
|
20240906,102200,61585779,1161,1161,1161,1161,0
|
|
20240906,102100,61585779,1161,1161,1161,1161,11
|
|
20240906,102000,61573008,1163,1163,1163,1163,0
|
|
20240906,101900,61573008,1163,1163,1163,1163,0
|
|
20240906,101800,61573008,1163,1163,1163,1163,0
|
|
20240906,101700,61573008,1163,1163,1163,1163,0
|
|
20240906,101600,61573008,1163,1159,1163,1159,6
|
|
20240906,101500,61566038,1162,1162,1162,1162,0
|
|
20240906,101400,61566038,1162,1162,1162,1162,0
|
|
20240906,101300,61566038,1162,1153,1162,1152,16
|
|
20240906,101200,61547494,1162,1162,1162,1162,0
|
|
20240906,101100,61547494,1162,1162,1162,1162,0
|
|
20240906,101000,61547494,1162,1162,1162,1162,0
|
|
20240906,100900,61547494,1162,1162,1162,1162,0
|
|
20240906,100800,61547494,1162,1162,1162,1162,0
|
|
20240906,100700,61547494,1162,1162,1162,1162,0
|
|
20240906,100600,61547494,1162,1162,1162,1162,0
|
|
20240906,100500,61547494,1162,1162,1162,1162,0
|
|
20240906,100400,61547494,1162,1161,1162,1161,180
|
|
20240906,100300,61338335,1162,1162,1162,1162,0
|
|
20240906,100200,61338335,1162,1161,1162,1161,447
|
|
20240906,100100,60819268,1160,1160,1160,1160,500
|
|
20240906,100000,60239268,1160,1160,1160,1160,0
|
|
20240906,095900,60239268,1160,1160,1160,1160,0
|
|
20240906,095800,60239268,1160,1152,1160,1150,964
|
|
20240906,095700,59130275,1153,1154,1154,1153,2
|
|
20240906,095600,59127968,1160,1160,1160,1160,0
|
|
20240906,095500,59127968,1160,1157,1160,1154,1803
|
|
20240906,095400,57045487,1160,1157,1160,1157,3
|
|
20240906,095300,57042013,1156,1156,1156,1156,0
|
|
20240906,095200,57042013,1156,1156,1156,1156,500
|
|
20240906,095100,56464013,1156,1156,1156,1156,3
|
|
20240906,095000,56460545,1157,1160,1160,1157,7
|
|
20240906,094900,56452430,1161,1161,1161,1161,0
|
|
20240906,094800,56452430,1161,1161,1161,1161,0
|
|
20240906,094700,56452430,1161,1161,1161,1161,0
|
|
20240906,094600,56452430,1161,1160,1161,1160,200
|
|
20240906,094500,56220287,1161,1161,1161,1161,0
|
|
20240906,094400,56220287,1161,1161,1161,1161,0
|
|
20240906,094300,56220287,1161,1161,1161,1161,0
|
|
20240906,094200,56220287,1161,1161,1161,1161,0
|
|
20240906,094100,56220287,1161,1161,1161,1161,6
|
|
20240906,094000,56213321,1161,1159,1161,1159,535
|
|
20240906,093900,55593248,1159,1156,1159,1156,7138
|
|
20240906,093800,47337184,1157,1157,1157,1157,50
|
|
20240906,093700,47279334,1149,1150,1150,1149,2000
|
|
20240906,093600,44981213,1150,1150,1150,1150,330
|
|
20240906,093500,44601713,1150,1159,1159,1150,5828
|
|
20240906,093400,37899231,1151,1159,1159,1151,2002
|
|
20240906,093300,35594910,1159,1159,1159,1159,0
|
|
20240906,093200,35594910,1159,1157,1159,1157,240
|
|
20240906,093100,35317153,1157,1152,1157,1151,1001
|
|
20240906,093000,34164796,1151,1151,1151,1151,0
|
|
20240906,092900,34164796,1151,1151,1151,1151,50
|
|
20240906,092800,34107246,1151,1151,1156,1151,600
|
|
20240906,092700,33416596,1161,1156,1161,1156,12
|
|
20240906,092600,33402669,1156,1152,1156,1152,635
|
|
20240906,092500,32669809,1151,1151,1151,1151,0
|
|
20240906,092400,32669809,1151,1151,1151,1151,2000
|
|
20240906,092300,30367809,1157,1162,1162,1150,10183
|
|
20240906,092200,18620931,1162,1165,1165,1162,6149
|
|
20240906,092100,11473951,1176,1176,1176,1165,3011
|
|
20240906,092000,7966015,1176,1176,1177,1176,1361
|
|
20240906,091900,6365175,1179,1179,1179,1179,1
|
|
20240906,091800,6363996,1165,1167,1167,1165,2700
|
|
20240906,091700,3217484,1181,1181,1181,1181,0
|
|
20240906,091600,3217484,1181,1181,1181,1181,0
|
|
20240906,091500,3217484,1181,1181,1181,1181,20
|
|
20240906,091400,3193864,1181,1181,1181,1181,239
|
|
20240906,091300,2911605,1182,1173,1182,1173,1110
|
|
20240906,091200,1606472,1174,1174,1174,1174,0
|
|
20240906,091100,1606472,1174,1174,1174,1174,0
|
|
20240906,091000,1606472,1174,1171,1174,1171,323
|
|
20240906,090900,1227661,1174,1174,1174,1174,0
|
|
20240906,090800,1227661,1174,1174,1174,1174,0
|
|
20240906,090700,1227661,1174,1174,1174,1174,10
|
|
20240906,090600,1215921,1174,1173,1174,1173,87
|
|
20240906,090500,1113784,1174,1164,1174,1164,251
|
|
20240906,090400,821610,1164,1179,1179,1164,446
|
|
20240906,090300,301513,1179,1179,1179,1179,10
|
|
20240906,090200,289723,1180,1165,1180,1165,18
|
|
20240906,090100,268738,1182,1182,1182,1182,132
|
|
20240906,090000,112714,1162,1162,1162,1162,97
|