602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,185900,103348607,1166,1166,1166,1166,529
|
|
20240927,185800,103348607,1166,1166,1166,1166,0
|
|
20240927,185700,103348607,1166,1166,1166,1166,0
|
|
20240927,185600,103348607,1166,1166,1166,1166,0
|
|
20240927,185500,103348607,1166,1166,1166,1166,0
|
|
20240927,185400,103348607,1166,1166,1166,1166,0
|
|
20240927,185300,103348607,1166,1166,1166,1166,0
|
|
20240927,185200,103348607,1166,1166,1166,1166,0
|
|
20240927,185100,103348607,1166,1166,1166,1166,0
|
|
20240927,185000,103348607,1166,1166,1166,1166,0
|
|
20240927,184900,103348607,1166,1166,1166,1166,0
|
|
20240927,184800,103348607,1166,1166,1166,1166,0
|
|
20240927,184700,103348607,1166,1166,1166,1166,0
|
|
20240927,184600,103348607,1166,1166,1166,1166,0
|
|
20240927,184500,103348607,1166,1166,1166,1166,0
|
|
20240927,184400,103348607,1166,1166,1166,1166,0
|
|
20240927,184300,103348607,1166,1166,1166,1166,0
|
|
20240927,184200,103348607,1166,1166,1166,1166,0
|
|
20240927,184100,103348607,1166,1166,1166,1166,0
|
|
20240927,184000,103348607,1166,1166,1166,1166,0
|
|
20240927,183900,103348607,1166,1166,1166,1166,0
|
|
20240927,183800,103348607,1166,1166,1166,1166,0
|
|
20240927,183700,103348607,1166,1166,1166,1166,0
|
|
20240927,183600,103348607,1166,1166,1166,1166,0
|
|
20240927,183500,103348607,1166,1166,1166,1166,0
|
|
20240927,183400,103348607,1166,1166,1166,1166,0
|
|
20240927,183300,103348607,1166,1166,1166,1166,0
|
|
20240927,183200,103348607,1166,1166,1166,1166,0
|
|
20240927,183100,103348607,1166,1166,1166,1166,0
|
|
20240927,183000,103348607,1166,1166,1166,1166,0
|
|
20240927,182900,103348607,1166,1166,1166,1166,529
|
|
20240927,182800,103348607,1166,1166,1166,1166,0
|
|
20240927,182700,103348607,1166,1166,1166,1166,0
|
|
20240927,182600,103348607,1166,1166,1166,1166,0
|
|
20240927,182500,103348607,1166,1166,1166,1166,0
|
|
20240927,182400,103348607,1166,1166,1166,1166,0
|
|
20240927,182300,103348607,1166,1166,1166,1166,0
|
|
20240927,182200,103348607,1166,1166,1166,1166,0
|
|
20240927,182100,103348607,1166,1166,1166,1166,0
|
|
20240927,182000,103348607,1166,1166,1166,1166,0
|
|
20240927,181900,103348607,1166,1166,1166,1166,0
|
|
20240927,181800,103348607,1166,1166,1166,1166,0
|
|
20240927,181700,103348607,1166,1166,1166,1166,0
|
|
20240927,181600,103348607,1166,1166,1166,1166,0
|
|
20240927,181500,103348607,1166,1166,1166,1166,0
|
|
20240927,181400,103348607,1166,1166,1166,1166,0
|
|
20240927,181300,103348607,1166,1166,1166,1166,0
|
|
20240927,181200,103348607,1166,1166,1166,1166,0
|
|
20240927,181100,103348607,1166,1166,1166,1166,0
|
|
20240927,181000,103348607,1166,1166,1166,1166,0
|
|
20240927,180900,103348607,1166,1166,1166,1166,0
|
|
20240927,180800,103348607,1166,1166,1166,1166,0
|
|
20240927,180700,103348607,1166,1166,1166,1166,0
|
|
20240927,180600,103348607,1166,1166,1166,1166,0
|
|
20240927,180500,103348607,1166,1166,1166,1166,0
|
|
20240927,180400,103348607,1166,1166,1166,1166,0
|
|
20240927,180300,103348607,1166,1166,1166,1166,0
|
|
20240927,180200,103348607,1166,1166,1166,1166,0
|
|
20240927,180100,103348607,1166,1166,1166,1166,0
|
|
20240927,180000,103348607,1166,1166,1166,1166,0
|
|
20240927,175900,103348607,1166,1166,1166,1166,529
|
|
20240927,175800,103348607,1166,1166,1166,1166,0
|
|
20240927,175700,103348607,1166,1166,1166,1166,0
|
|
20240927,175600,103348607,1166,1166,1166,1166,0
|
|
20240927,175500,103348607,1166,1166,1166,1166,0
|
|
20240927,175400,103348607,1166,1166,1166,1166,0
|
|
20240927,175300,103348607,1166,1166,1166,1166,0
|
|
20240927,175200,103348607,1166,1166,1166,1166,0
|
|
20240927,175100,103348607,1166,1166,1166,1166,0
|
|
20240927,175000,103348607,1166,1166,1166,1166,0
|
|
20240927,174900,103348607,1166,1166,1166,1166,0
|
|
20240927,174800,103348607,1166,1166,1166,1166,0
|
|
20240927,174700,103348607,1166,1166,1166,1166,0
|
|
20240927,174600,103348607,1166,1166,1166,1166,0
|
|
20240927,174500,103348607,1166,1166,1166,1166,0
|
|
20240927,174400,103348607,1166,1166,1166,1166,0
|
|
20240927,174300,103348607,1166,1166,1166,1166,0
|
|
20240927,174200,103348607,1166,1166,1166,1166,0
|
|
20240927,174100,103348607,1166,1166,1166,1166,0
|
|
20240927,174000,103348607,1166,1166,1166,1166,0
|
|
20240927,173900,103348607,1166,1166,1166,1166,0
|
|
20240927,173800,103348607,1166,1166,1166,1166,0
|
|
20240927,173700,103348607,1166,1166,1166,1166,0
|
|
20240927,173600,103348607,1166,1166,1166,1166,0
|
|
20240927,173500,103348607,1166,1166,1166,1166,0
|
|
20240927,173400,103348607,1166,1166,1166,1166,0
|
|
20240927,173300,103348607,1166,1166,1166,1166,0
|
|
20240927,173200,103348607,1166,1166,1166,1166,0
|
|
20240927,173100,103348607,1166,1166,1166,1166,0
|
|
20240927,173000,103348607,1166,1166,1166,1166,0
|
|
20240927,172900,103348607,1166,1166,1166,1166,529
|
|
20240927,172800,103348607,1166,1166,1166,1166,0
|
|
20240927,172700,103348607,1166,1166,1166,1166,0
|
|
20240927,172600,103348607,1166,1166,1166,1166,0
|
|
20240927,172500,103348607,1166,1166,1166,1166,0
|
|
20240927,172400,103348607,1166,1166,1166,1166,0
|
|
20240927,172300,103348607,1166,1166,1166,1166,0
|
|
20240927,172200,103348607,1166,1166,1166,1166,0
|
|
20240927,172100,103348607,1166,1166,1166,1166,0
|
|
20240927,172000,103348607,1166,1166,1166,1166,0
|
|
20240927,171900,103348607,1166,1166,1166,1166,0
|
|
20240927,171800,103348607,1166,1166,1166,1166,0
|
|
20240927,171700,103348607,1166,1166,1166,1166,0
|
|
20240927,171600,103348607,1166,1166,1166,1166,0
|
|
20240927,171500,103348607,1166,1166,1166,1166,0
|
|
20240927,171400,103348607,1166,1166,1166,1166,0
|
|
20240927,171300,103348607,1166,1166,1166,1166,0
|
|
20240927,171200,103348607,1166,1166,1166,1166,0
|
|
20240927,171100,103348607,1166,1166,1166,1166,0
|
|
20240927,171000,103348607,1166,1166,1166,1166,0
|
|
20240927,170900,103348607,1166,1166,1166,1166,0
|
|
20240927,170800,103348607,1166,1166,1166,1166,0
|
|
20240927,170700,103348607,1166,1166,1166,1166,0
|
|
20240927,170600,103348607,1166,1166,1166,1166,0
|
|
20240927,170500,103348607,1166,1166,1166,1166,0
|
|
20240927,170400,103348607,1166,1166,1166,1166,0
|
|
20240927,170300,103348607,1166,1166,1166,1166,0
|
|
20240927,170200,103348607,1166,1166,1166,1166,0
|
|
20240927,170100,103348607,1166,1166,1166,1166,0
|
|
20240927,170000,103348607,1166,1166,1166,1166,0
|
|
20240927,165900,103348607,1166,1166,1166,1166,529
|
|
20240927,165800,103348607,1166,1166,1166,1166,0
|
|
20240927,165700,103348607,1166,1166,1166,1166,0
|
|
20240927,165600,103348607,1166,1166,1166,1166,0
|
|
20240927,165500,103348607,1166,1166,1166,1166,0
|
|
20240927,165400,103348607,1166,1166,1166,1166,0
|
|
20240927,165300,103348607,1166,1166,1166,1166,0
|
|
20240927,165200,103348607,1166,1166,1166,1166,0
|
|
20240927,165100,103348607,1166,1166,1166,1166,0
|
|
20240927,165000,103348607,1166,1166,1166,1166,0
|
|
20240927,164900,103348607,1166,1166,1166,1166,0
|
|
20240927,164800,103348607,1166,1166,1166,1166,0
|
|
20240927,164700,103348607,1166,1166,1166,1166,0
|
|
20240927,164600,103348607,1166,1166,1166,1166,0
|
|
20240927,164500,103348607,1166,1166,1166,1166,0
|
|
20240927,164400,103348607,1166,1166,1166,1166,0
|
|
20240927,164300,103348607,1166,1166,1166,1166,0
|
|
20240927,164200,103348607,1166,1166,1166,1166,0
|
|
20240927,164100,103348607,1166,1166,1166,1166,0
|
|
20240927,164000,103348607,1166,1166,1166,1166,0
|
|
20240927,163900,103348607,1166,1166,1166,1166,0
|
|
20240927,163800,103348607,1166,1166,1166,1166,0
|
|
20240927,163700,103348607,1166,1166,1166,1166,0
|
|
20240927,163600,103348607,1166,1166,1166,1166,0
|
|
20240927,163500,103348607,1166,1166,1166,1166,0
|
|
20240927,163400,103348607,1166,1166,1166,1166,0
|
|
20240927,163300,103348607,1166,1166,1166,1166,0
|
|
20240927,163200,103348607,1166,1166,1166,1166,0
|
|
20240927,163100,103348607,1166,1166,1166,1166,0
|
|
20240927,163000,103348607,1166,1166,1166,1166,0
|
|
20240927,162900,103348607,1166,1166,1166,1166,529
|
|
20240927,162800,103348607,1166,1166,1166,1166,0
|
|
20240927,162700,103348607,1166,1166,1166,1166,0
|
|
20240927,162600,103348607,1166,1166,1166,1166,0
|
|
20240927,162500,103348607,1166,1166,1166,1166,0
|
|
20240927,162400,103348607,1166,1166,1166,1166,0
|
|
20240927,162300,103348607,1166,1166,1166,1166,0
|
|
20240927,162200,103348607,1166,1166,1166,1166,0
|
|
20240927,162100,103348607,1166,1166,1166,1166,0
|
|
20240927,162000,103348607,1166,1166,1166,1166,0
|
|
20240927,161900,103348607,1166,1166,1166,1166,0
|
|
20240927,161800,103348607,1166,1166,1166,1166,0
|
|
20240927,161700,103348607,1166,1166,1166,1166,0
|
|
20240927,161600,103348607,1166,1166,1166,1166,0
|
|
20240927,161500,103348607,1166,1166,1166,1166,0
|
|
20240927,161400,103348607,1166,1166,1166,1166,0
|
|
20240927,161300,103348607,1166,1166,1166,1166,0
|
|
20240927,161200,103348607,1166,1166,1166,1166,0
|
|
20240927,161100,103348607,1166,1166,1166,1166,0
|
|
20240927,161000,103348607,1166,1166,1166,1166,0
|
|
20240927,160900,103348607,1166,1166,1166,1166,0
|
|
20240927,160800,103348607,1166,1166,1166,1166,0
|
|
20240927,160700,103348607,1166,1166,1166,1166,0
|
|
20240927,160600,103348607,1166,1166,1166,1166,0
|
|
20240927,160500,103348607,1166,1166,1166,1166,0
|
|
20240927,160400,103348607,1166,1166,1166,1166,0
|
|
20240927,160300,103348607,1166,1166,1166,1166,0
|
|
20240927,160200,103348607,1166,1166,1166,1166,0
|
|
20240927,160100,103348607,1166,1166,1166,1166,0
|
|
20240927,160000,103348607,1166,1166,1166,1166,0
|
|
20240927,155900,103348607,1166,1166,1166,1166,529
|
|
20240927,155800,103348607,1166,1166,1166,1166,0
|
|
20240927,155700,103348607,1166,1166,1166,1166,0
|
|
20240927,155600,103348607,1166,1166,1166,1166,0
|
|
20240927,155500,103348607,1166,1166,1166,1166,0
|
|
20240927,155400,103348607,1166,1166,1166,1166,0
|
|
20240927,155300,103348607,1166,1166,1166,1166,0
|
|
20240927,155200,103348607,1166,1166,1166,1166,0
|
|
20240927,155100,103348607,1166,1166,1166,1166,0
|
|
20240927,155000,103348607,1166,1166,1166,1166,0
|
|
20240927,154900,103348607,1166,1166,1166,1166,0
|
|
20240927,154800,103348607,1166,1166,1166,1166,0
|
|
20240927,154700,103348607,1166,1166,1166,1166,0
|
|
20240927,154600,103348607,1166,1166,1166,1166,0
|
|
20240927,154500,103348607,1166,1166,1166,1166,0
|
|
20240927,154400,103348607,1166,1166,1166,1166,0
|
|
20240927,154300,103348607,1166,1166,1166,1166,0
|
|
20240927,154200,103348607,1166,1166,1166,1166,0
|
|
20240927,154100,103348607,1166,1166,1166,1166,0
|
|
20240927,154000,103348607,1166,1166,1166,1166,0
|
|
20240927,153900,103348607,1166,1166,1166,1166,0
|
|
20240927,153800,103348607,1166,1166,1166,1166,0
|
|
20240927,153700,103348607,1166,1166,1166,1166,0
|
|
20240927,153600,103348607,1166,1166,1166,1166,0
|
|
20240927,153500,103348607,1166,1166,1166,1166,0
|
|
20240927,153400,103348607,1166,1166,1166,1166,0
|
|
20240927,153300,103348607,1166,1166,1166,1166,0
|
|
20240927,153200,103348607,1166,1166,1166,1166,0
|
|
20240927,153100,103348607,1166,1166,1166,1166,0
|
|
20240927,153000,103348607,1166,1166,1166,1166,529
|
|
20240927,152900,102731793,1166,1166,1166,1166,0
|
|
20240927,152800,102731793,1166,1166,1166,1166,0
|
|
20240927,152700,102731793,1166,1166,1166,1166,0
|
|
20240927,152600,102731793,1166,1166,1166,1166,0
|
|
20240927,152500,102731793,1166,1166,1166,1166,0
|
|
20240927,152400,102731793,1166,1166,1166,1166,0
|
|
20240927,152300,102731793,1166,1166,1166,1166,0
|
|
20240927,152200,102731793,1166,1166,1166,1166,0
|
|
20240927,152100,102731793,1166,1166,1166,1166,0
|
|
20240927,152000,102731793,1166,1166,1166,1166,0
|
|
20240927,151900,102731793,1166,1166,1166,1166,1000
|
|
20240927,151800,101565793,1166,1166,1166,1166,1
|
|
20240927,151700,101564627,1165,1165,1166,1165,1032
|
|
20240927,151600,100361353,1166,1166,1166,1166,0
|
|
20240927,151500,100361353,1166,1166,1166,1166,0
|
|
20240927,151400,100361353,1166,1166,1166,1166,0
|
|
20240927,151300,100361353,1166,1166,1166,1166,1
|
|
20240927,151200,100360187,1165,1165,1165,1165,6
|
|
20240927,151100,100353197,1166,1166,1166,1166,0
|
|
20240927,151000,100353197,1166,1166,1166,1166,0
|
|
20240927,150900,100353197,1166,1166,1166,1166,0
|
|
20240927,150800,100353197,1166,1166,1166,1166,0
|
|
20240927,150700,100353197,1166,1164,1166,1164,25
|
|
20240927,150600,100324073,1163,1160,1163,1160,4296
|
|
20240927,150500,95335425,1160,1160,1160,1160,0
|
|
20240927,150400,95335425,1160,1160,1160,1160,0
|
|
20240927,150300,95335425,1160,1160,1160,1160,0
|
|
20240927,150200,95335425,1160,1160,1160,1160,0
|
|
20240927,150100,95335425,1160,1160,1160,1160,1
|
|
20240927,150000,95334265,1160,1160,1160,1160,0
|
|
20240927,145900,95334265,1160,1160,1160,1160,1
|
|
20240927,145800,95333105,1156,1156,1156,1156,909
|
|
20240927,145700,94282301,1161,1161,1161,1161,0
|
|
20240927,145600,94282301,1161,1161,1161,1161,0
|
|
20240927,145500,94282301,1161,1156,1161,1156,116
|
|
20240927,145400,94148195,1161,1161,1161,1161,0
|
|
20240927,145300,94148195,1161,1161,1161,1161,0
|
|
20240927,145200,94148195,1161,1161,1161,1161,633
|
|
20240927,145100,93413282,1161,1161,1161,1161,0
|
|
20240927,145000,93413282,1161,1161,1161,1161,0
|
|
20240927,144900,93413282,1161,1161,1161,1161,500
|
|
20240927,144800,92832782,1161,1161,1161,1161,0
|
|
20240927,144700,92832782,1161,1161,1161,1161,2149
|
|
20240927,144600,90337793,1161,1161,1161,1161,62
|
|
20240927,144500,90265811,1161,1160,1161,1160,2789
|
|
20240927,144400,87028421,1161,1161,1161,1161,0
|
|
20240927,144300,87028421,1161,1161,1161,1161,0
|
|
20240927,144200,87028421,1161,1161,1161,1161,0
|
|
20240927,144100,87028421,1161,1161,1161,1161,0
|
|
20240927,144000,87028421,1161,1161,1161,1161,0
|
|
20240927,143900,87028421,1161,1161,1161,1161,0
|
|
20240927,143800,87028421,1161,1161,1161,1161,0
|
|
20240927,143700,87028421,1161,1161,1161,1161,0
|
|
20240927,143600,87028421,1161,1161,1161,1161,0
|
|
20240927,143500,87028421,1161,1161,1161,1161,0
|
|
20240927,143400,87028421,1161,1161,1161,1161,0
|
|
20240927,143300,87028421,1161,1161,1161,1161,1
|
|
20240927,143200,87027260,1162,1161,1162,1161,768
|
|
20240927,143100,86135587,1161,1161,1161,1161,1162
|
|
20240927,143000,84786505,1161,1161,1161,1161,1000
|
|
20240927,142900,83625505,1161,1161,1161,1161,0
|
|
20240927,142800,83625505,1161,1161,1161,1161,0
|
|
20240927,142700,83625505,1161,1161,1161,1161,1
|
|
20240927,142600,83624344,1155,1155,1155,1155,0
|
|
20240927,142500,83624344,1155,1155,1155,1155,114
|
|
20240927,142400,83492674,1162,1162,1162,1162,0
|
|
20240927,142300,83492674,1162,1162,1162,1162,0
|
|
20240927,142200,83492674,1162,1162,1162,1162,296
|
|
20240927,142100,83148722,1162,1158,1162,1158,1094
|
|
20240927,142000,81879830,1160,1160,1160,1160,0
|
|
20240927,141900,81879830,1160,1160,1160,1160,0
|
|
20240927,141800,81879830,1160,1160,1160,1160,0
|
|
20240927,141700,81879830,1160,1160,1160,1160,0
|
|
20240927,141600,81879830,1160,1160,1160,1160,1
|
|
20240927,141500,81878670,1148,1148,1148,1148,0
|
|
20240927,141400,81878670,1148,1155,1155,1148,3000
|
|
20240927,141300,78426217,1155,1155,1155,1155,0
|
|
20240927,141200,78426217,1155,1155,1155,1155,221
|
|
20240927,141100,78170962,1155,1155,1155,1155,0
|
|
20240927,141000,78170962,1155,1155,1155,1155,0
|
|
20240927,140900,78170962,1155,1155,1155,1155,0
|
|
20240927,140800,78170962,1155,1155,1155,1155,1
|
|
20240927,140700,78169807,1161,1161,1161,1161,0
|
|
20240927,140600,78169807,1161,1161,1161,1161,0
|
|
20240927,140500,78169807,1161,1161,1161,1161,1
|
|
20240927,140400,78168646,1162,1162,1162,1162,0
|
|
20240927,140300,78168646,1162,1162,1162,1162,0
|
|
20240927,140200,78168646,1162,1164,1164,1162,12
|
|
20240927,140100,78154681,1164,1164,1164,1164,1
|
|
20240927,140000,78153517,1166,1166,1166,1166,0
|
|
20240927,135900,78153517,1166,1166,1166,1166,0
|
|
20240927,135800,78153517,1166,1166,1166,1166,0
|
|
20240927,135700,78153517,1166,1166,1166,1166,0
|
|
20240927,135600,78153517,1166,1165,1166,1165,1000
|
|
20240927,135500,76987581,1166,1166,1166,1166,0
|
|
20240927,135400,76987581,1166,1161,1166,1161,1500
|
|
20240927,135300,75239319,1161,1156,1161,1156,2351
|
|
20240927,135200,72521366,1151,1153,1153,1151,1500
|
|
20240927,135100,70794863,1156,1156,1156,1156,0
|
|
20240927,135000,70794863,1156,1156,1156,1156,200
|
|
20240927,134900,70563663,1156,1156,1156,1156,0
|
|
20240927,134800,70563663,1156,1156,1156,1156,0
|
|
20240927,134700,70563663,1156,1156,1156,1156,0
|
|
20240927,134600,70563663,1156,1156,1156,1156,0
|
|
20240927,134500,70563663,1156,1156,1156,1156,5000
|
|
20240927,134400,64783663,1156,1156,1156,1156,0
|
|
20240927,134300,64783663,1156,1156,1156,1156,0
|
|
20240927,134200,64783663,1156,1156,1156,1156,0
|
|
20240927,134100,64783663,1156,1156,1156,1156,1
|
|
20240927,134000,64782507,1156,1156,1156,1156,0
|
|
20240927,133900,64782507,1156,1156,1156,1156,0
|
|
20240927,133800,64782507,1156,1156,1156,1156,433
|
|
20240927,133700,64281959,1156,1156,1156,1156,0
|
|
20240927,133600,64281959,1156,1156,1156,1156,0
|
|
20240927,133500,64281959,1156,1156,1156,1156,2
|
|
20240927,133400,64279647,1155,1155,1155,1155,0
|
|
20240927,133300,64279647,1155,1155,1155,1155,1
|
|
20240927,133200,64278492,1156,1156,1156,1156,0
|
|
20240927,133100,64278492,1156,1156,1156,1156,0
|
|
20240927,133000,64278492,1156,1156,1156,1156,0
|
|
20240927,132900,64278492,1156,1155,1156,1155,2
|
|
20240927,132800,64276181,1155,1155,1155,1155,0
|
|
20240927,132700,64276181,1155,1155,1155,1155,10
|
|
20240927,132600,64264631,1155,1155,1155,1155,5000
|
|
20240927,132500,58489631,1155,1155,1155,1155,0
|
|
20240927,132400,58489631,1155,1155,1155,1155,0
|
|
20240927,132300,58489631,1155,1155,1155,1155,0
|
|
20240927,132200,58489631,1155,1155,1155,1155,0
|
|
20240927,132100,58489631,1155,1155,1155,1155,0
|
|
20240927,132000,58489631,1155,1155,1155,1155,0
|
|
20240927,131900,58489631,1155,1155,1155,1155,0
|
|
20240927,131800,58489631,1155,1155,1155,1155,4
|
|
20240927,131700,58485011,1155,1155,1155,1155,90
|
|
20240927,131600,58381061,1155,1155,1155,1155,0
|
|
20240927,131500,58381061,1155,1155,1155,1155,0
|
|
20240927,131400,58381061,1155,1155,1155,1155,0
|
|
20240927,131300,58381061,1155,1155,1155,1155,0
|
|
20240927,131200,58381061,1155,1155,1155,1155,0
|
|
20240927,131100,58381061,1155,1155,1155,1155,0
|
|
20240927,131000,58381061,1155,1155,1155,1155,0
|
|
20240927,130900,58381061,1155,1155,1155,1155,0
|
|
20240927,130800,58381061,1155,1155,1155,1155,0
|
|
20240927,130700,58381061,1155,1155,1155,1155,0
|
|
20240927,130600,58381061,1155,1155,1155,1155,0
|
|
20240927,130500,58381061,1155,1155,1155,1155,0
|
|
20240927,130400,58381061,1155,1155,1155,1155,0
|
|
20240927,130300,58381061,1155,1155,1155,1155,1
|
|
20240927,130200,58379906,1153,1153,1153,1153,0
|
|
20240927,130100,58379906,1153,1153,1153,1153,0
|
|
20240927,130000,58379906,1153,1153,1153,1153,0
|
|
20240927,125900,58379906,1153,1153,1153,1153,0
|
|
20240927,125800,58379906,1153,1153,1153,1153,0
|
|
20240927,125700,58379906,1153,1153,1153,1153,0
|
|
20240927,125600,58379906,1153,1151,1153,1151,3
|
|
20240927,125500,58376450,1150,1150,1150,1150,0
|
|
20240927,125400,58376450,1150,1150,1150,1150,0
|
|
20240927,125300,58376450,1150,1150,1150,1150,0
|
|
20240927,125200,58376450,1150,1150,1150,1150,157
|
|
20240927,125100,58195900,1150,1150,1150,1150,0
|
|
20240927,125000,58195900,1150,1150,1150,1150,500
|
|
20240927,124900,57620900,1150,1150,1150,1150,1000
|
|
20240927,124800,56470900,1150,1150,1150,1150,0
|
|
20240927,124700,56470900,1150,1150,1150,1150,0
|
|
20240927,124600,56470900,1150,1150,1150,1150,0
|
|
20240927,124500,56470900,1150,1150,1150,1150,0
|
|
20240927,124400,56470900,1150,1150,1150,1150,0
|
|
20240927,124300,56470900,1150,1150,1150,1150,0
|
|
20240927,124200,56470900,1150,1150,1150,1150,0
|
|
20240927,124100,56470900,1150,1150,1150,1150,1
|
|
20240927,124000,56469750,1147,1147,1147,1147,0
|
|
20240927,123900,56469750,1147,1147,1147,1147,0
|
|
20240927,123800,56469750,1147,1147,1147,1147,1986
|
|
20240927,123700,54191808,1153,1153,1153,1153,0
|
|
20240927,123600,54191808,1153,1153,1153,1153,0
|
|
20240927,123500,54191808,1153,1153,1153,1153,0
|
|
20240927,123400,54191808,1153,1153,1153,1153,0
|
|
20240927,123300,54191808,1153,1153,1153,1153,0
|
|
20240927,123200,54191808,1153,1153,1153,1153,0
|
|
20240927,123100,54191808,1153,1153,1153,1153,0
|
|
20240927,123000,54191808,1153,1153,1153,1153,0
|
|
20240927,122900,54191808,1153,1153,1153,1153,0
|
|
20240927,122800,54191808,1153,1153,1153,1153,0
|
|
20240927,122700,54191808,1153,1153,1153,1153,0
|
|
20240927,122600,54191808,1153,1153,1153,1153,0
|
|
20240927,122500,54191808,1153,1153,1153,1153,20
|
|
20240927,122400,54168748,1153,1153,1153,1153,0
|
|
20240927,122300,54168748,1153,1153,1153,1153,1
|
|
20240927,122200,54167595,1153,1153,1153,1153,0
|
|
20240927,122100,54167595,1153,1153,1153,1153,0
|
|
20240927,122000,54167595,1153,1153,1153,1153,0
|
|
20240927,121900,54167595,1153,1153,1153,1153,5
|
|
20240927,121800,54161830,1154,1154,1154,1154,0
|
|
20240927,121700,54161830,1154,1154,1154,1154,0
|
|
20240927,121600,54161830,1154,1154,1154,1154,0
|
|
20240927,121500,54161830,1154,1154,1154,1154,0
|
|
20240927,121400,54161830,1154,1154,1154,1154,0
|
|
20240927,121300,54161830,1154,1154,1154,1154,0
|
|
20240927,121200,54161830,1154,1154,1154,1154,0
|
|
20240927,121100,54161830,1154,1154,1154,1154,0
|
|
20240927,121000,54161830,1154,1149,1154,1147,97
|
|
20240927,120900,54050235,1154,1154,1154,1154,300
|
|
20240927,120800,53704035,1154,1154,1154,1154,0
|
|
20240927,120700,53704035,1154,1154,1154,1154,0
|
|
20240927,120600,53704035,1154,1154,1154,1154,0
|
|
20240927,120500,53704035,1154,1154,1154,1154,0
|
|
20240927,120400,53704035,1154,1154,1154,1154,0
|
|
20240927,120300,53704035,1154,1154,1154,1154,0
|
|
20240927,120200,53704035,1154,1154,1154,1154,0
|
|
20240927,120100,53704035,1154,1154,1154,1154,0
|
|
20240927,120000,53704035,1154,1154,1154,1154,0
|
|
20240927,115900,53704035,1154,1154,1154,1154,1
|
|
20240927,115800,53702881,1148,1148,1148,1148,0
|
|
20240927,115700,53702881,1148,1148,1148,1148,0
|
|
20240927,115600,53702881,1148,1148,1148,1148,0
|
|
20240927,115500,53702881,1148,1148,1148,1148,0
|
|
20240927,115400,53702881,1148,1148,1148,1148,0
|
|
20240927,115300,53702881,1148,1148,1148,1148,0
|
|
20240927,115200,53702881,1148,1148,1148,1148,0
|
|
20240927,115100,53702881,1148,1148,1148,1148,1
|
|
20240927,115000,53701733,1154,1154,1154,1154,0
|
|
20240927,114900,53701733,1154,1154,1154,1154,0
|
|
20240927,114800,53701733,1154,1154,1154,1154,0
|
|
20240927,114700,53701733,1154,1154,1154,1154,0
|
|
20240927,114600,53701733,1154,1154,1154,1154,0
|
|
20240927,114500,53701733,1154,1154,1154,1154,0
|
|
20240927,114400,53701733,1154,1154,1154,1154,0
|
|
20240927,114300,53701733,1154,1154,1154,1154,0
|
|
20240927,114200,53701733,1154,1154,1154,1154,0
|
|
20240927,114100,53701733,1154,1154,1154,1154,0
|
|
20240927,114000,53701733,1154,1154,1154,1154,1
|
|
20240927,113900,53700579,1145,1146,1146,1145,1257
|
|
20240927,113800,52260254,1147,1148,1148,1146,1556
|
|
20240927,113700,50475582,1148,1154,1154,1148,91
|
|
20240927,113600,50370916,1155,1155,1155,1155,0
|
|
20240927,113500,50370916,1155,1155,1155,1155,0
|
|
20240927,113400,50370916,1155,1155,1155,1155,0
|
|
20240927,113300,50370916,1155,1155,1155,1155,0
|
|
20240927,113200,50370916,1155,1155,1155,1155,0
|
|
20240927,113100,50370916,1155,1155,1155,1155,0
|
|
20240927,113000,50370916,1155,1155,1155,1155,0
|
|
20240927,112900,50370916,1155,1155,1155,1155,0
|
|
20240927,112800,50370916,1155,1155,1155,1155,1
|
|
20240927,112700,50369761,1149,1149,1149,1149,500
|
|
20240927,112600,49795261,1149,1149,1149,1149,0
|
|
20240927,112500,49795261,1149,1149,1149,1149,0
|
|
20240927,112400,49795261,1149,1154,1154,1149,126
|
|
20240927,112300,49650428,1154,1154,1154,1154,5
|
|
20240927,112200,49644658,1154,1154,1154,1154,1
|
|
20240927,112100,49643504,1150,1150,1150,1150,0
|
|
20240927,112000,49643504,1150,1150,1150,1150,696
|
|
20240927,111900,48843104,1149,1153,1153,1149,6247
|
|
20240927,111800,41656647,1152,1152,1152,1152,0
|
|
20240927,111700,41656647,1152,1152,1152,1152,0
|
|
20240927,111600,41656647,1152,1152,1152,1152,0
|
|
20240927,111500,41656647,1152,1152,1152,1152,0
|
|
20240927,111400,41656647,1152,1152,1152,1152,23
|
|
20240927,111300,41630151,1152,1152,1152,1152,0
|
|
20240927,111200,41630151,1152,1152,1152,1152,0
|
|
20240927,111100,41630151,1152,1153,1153,1152,36
|
|
20240927,111000,41588661,1153,1153,1153,1153,0
|
|
20240927,110900,41588661,1153,1153,1153,1153,72
|
|
20240927,110800,41505645,1153,1155,1156,1152,156
|
|
20240927,110700,41325680,1155,1154,1155,1154,54
|
|
20240927,110600,41263317,1154,1154,1154,1154,98
|
|
20240927,110500,41150225,1154,1154,1154,1154,91
|
|
20240927,110400,41045211,1151,1152,1152,1151,205
|
|
20240927,110300,40809254,1151,1151,1151,1151,0
|
|
20240927,110200,40809254,1151,1151,1151,1151,0
|
|
20240927,110100,40809254,1151,1151,1151,1151,0
|
|
20240927,110000,40809254,1151,1151,1151,1151,0
|
|
20240927,105900,40809254,1151,1151,1151,1151,0
|
|
20240927,105800,40809254,1151,1152,1152,1150,12948
|
|
20240927,105700,25913681,1153,1155,1155,1153,2663
|
|
20240927,105600,22841431,1159,1159,1159,1159,0
|
|
20240927,105500,22841431,1159,1159,1159,1159,0
|
|
20240927,105400,22841431,1159,1159,1159,1159,0
|
|
20240927,105300,22841431,1159,1159,1159,1159,4
|
|
20240927,105200,22836795,1158,1158,1158,1158,0
|
|
20240927,105100,22836795,1158,1158,1158,1158,0
|
|
20240927,105000,22836795,1158,1156,1158,1156,30
|
|
20240927,104900,22802089,1158,1158,1158,1158,36
|
|
20240927,104800,22760401,1158,1158,1158,1158,0
|
|
20240927,104700,22760401,1158,1158,1158,1158,0
|
|
20240927,104600,22760401,1158,1158,1158,1158,10
|
|
20240927,104500,22748821,1158,1158,1158,1158,0
|
|
20240927,104400,22748821,1158,1158,1158,1158,3
|
|
20240927,104300,22745347,1158,1158,1158,1158,1
|
|
20240927,104200,22744189,1162,1162,1162,1162,0
|
|
20240927,104100,22744189,1162,1162,1162,1162,0
|
|
20240927,104000,22744189,1162,1162,1162,1162,0
|
|
20240927,103900,22744189,1162,1162,1162,1162,0
|
|
20240927,103800,22744189,1162,1162,1162,1162,0
|
|
20240927,103700,22744189,1162,1162,1162,1162,0
|
|
20240927,103600,22744189,1162,1162,1162,1162,0
|
|
20240927,103500,22744189,1162,1162,1162,1162,0
|
|
20240927,103400,22744189,1162,1162,1162,1162,0
|
|
20240927,103300,22744189,1162,1162,1162,1162,0
|
|
20240927,103200,22744189,1162,1162,1162,1162,0
|
|
20240927,103100,22744189,1162,1162,1162,1162,0
|
|
20240927,103000,22744189,1162,1162,1162,1162,0
|
|
20240927,102900,22744189,1162,1162,1162,1162,1
|
|
20240927,102800,22743027,1162,1161,1162,1161,491
|
|
20240927,102700,22172975,1161,1161,1161,1161,1
|
|
20240927,102600,22171814,1160,1160,1160,1160,548
|
|
20240927,102500,21536134,1160,1160,1160,1160,0
|
|
20240927,102400,21536134,1160,1160,1160,1160,0
|
|
20240927,102300,21536134,1160,1160,1160,1160,1
|
|
20240927,102200,21534974,1156,1156,1156,1156,11
|
|
20240927,102100,21522258,1155,1160,1160,1155,1100
|
|
20240927,102000,20246758,1160,1160,1160,1160,0
|
|
20240927,101900,20246758,1160,1160,1160,1160,1
|
|
20240927,101800,20245598,1160,1160,1160,1160,0
|
|
20240927,101700,20245598,1160,1160,1160,1160,1
|
|
20240927,101600,20244438,1156,1156,1156,1156,3
|
|
20240927,101500,20240970,1160,1160,1160,1160,0
|
|
20240927,101400,20240970,1160,1160,1160,1160,1
|
|
20240927,101300,20239810,1162,1162,1162,1162,0
|
|
20240927,101200,20239810,1162,1162,1162,1162,0
|
|
20240927,101100,20239810,1162,1162,1162,1162,0
|
|
20240927,101000,20239810,1162,1162,1162,1162,0
|
|
20240927,100900,20239810,1162,1162,1162,1162,0
|
|
20240927,100800,20239810,1162,1162,1162,1162,0
|
|
20240927,100700,20239810,1162,1162,1162,1162,0
|
|
20240927,100600,20239810,1162,1162,1162,1162,0
|
|
20240927,100500,20239810,1162,1162,1162,1162,0
|
|
20240927,100400,20239810,1162,1162,1162,1162,0
|
|
20240927,100300,20239810,1162,1162,1162,1162,0
|
|
20240927,100200,20239810,1162,1162,1162,1162,0
|
|
20240927,100100,20239810,1162,1162,1162,1162,0
|
|
20240927,100000,20239810,1162,1162,1162,1162,0
|
|
20240927,095900,20239810,1162,1162,1162,1162,0
|
|
20240927,095800,20239810,1162,1162,1162,1162,0
|
|
20240927,095700,20239810,1162,1162,1162,1162,0
|
|
20240927,095600,20239810,1162,1162,1162,1162,0
|
|
20240927,095500,20239810,1162,1162,1162,1162,0
|
|
20240927,095400,20239810,1162,1162,1162,1162,1
|
|
20240927,095300,20238648,1155,1155,1155,1155,0
|
|
20240927,095200,20238648,1155,1155,1155,1155,379
|
|
20240927,095100,19800903,1163,1163,1163,1163,1
|
|
20240927,095000,19799740,1161,1161,1161,1161,0
|
|
20240927,094900,19799740,1161,1161,1161,1161,1010
|
|
20240927,094800,18627130,1161,1161,1161,1161,2
|
|
20240927,094700,18624808,1157,1158,1161,1152,5002
|
|
20240927,094600,12847639,1163,1163,1163,1163,0
|
|
20240927,094500,12847639,1163,1163,1163,1163,0
|
|
20240927,094400,12847639,1163,1163,1163,1163,0
|
|
20240927,094300,12847639,1163,1163,1163,1163,4
|
|
20240927,094200,12842987,1166,1166,1166,1166,4
|
|
20240927,094100,12838323,1166,1166,1166,1166,30
|
|
20240927,094000,12803343,1166,1166,1166,1166,0
|
|
20240927,093900,12803343,1166,1166,1166,1166,0
|
|
20240927,093800,12803343,1166,1166,1166,1166,0
|
|
20240927,093700,12803343,1166,1166,1166,1166,200
|
|
20240927,093600,12570143,1166,1166,1166,1166,0
|
|
20240927,093500,12570143,1166,1166,1166,1166,1
|
|
20240927,093400,12568977,1159,1159,1159,1159,0
|
|
20240927,093300,12568977,1159,1159,1159,1159,221
|
|
20240927,093200,12312838,1166,1166,1166,1166,0
|
|
20240927,093100,12312838,1166,1166,1166,1166,0
|
|
20240927,093000,12312838,1166,1166,1166,1166,0
|
|
20240927,092900,12312838,1166,1166,1166,1166,0
|
|
20240927,092800,12312838,1166,1166,1166,1166,0
|
|
20240927,092700,12312838,1166,1166,1166,1166,0
|
|
20240927,092600,12312838,1166,1165,1166,1165,1264
|
|
20240927,092500,10839136,1165,1159,1165,1159,929
|
|
20240927,092400,9760901,1159,1159,1159,1159,1
|
|
20240927,092300,9759742,1153,1153,1153,1153,0
|
|
20240927,092200,9759742,1153,1160,1160,1153,2001
|
|
20240927,092100,7452572,1151,1156,1156,1151,3000
|
|
20240927,092000,3995899,1160,1159,1160,1159,290
|
|
20240927,091900,3659509,1160,1160,1160,1160,0
|
|
20240927,091800,3659509,1160,1160,1160,1160,1
|
|
20240927,091700,3658349,1160,1160,1160,1160,0
|
|
20240927,091600,3658349,1160,1160,1160,1160,2
|
|
20240927,091500,3656029,1161,1161,1161,1161,40
|
|
20240927,091400,3609589,1161,1161,1161,1161,10
|
|
20240927,091300,3597979,1152,1153,1153,1152,1617
|
|
20240927,091200,1735096,1163,1163,1163,1163,5
|
|
20240927,091100,1729281,1163,1163,1163,1163,53
|
|
20240927,091000,1667642,1163,1163,1163,1163,0
|
|
20240927,090900,1667642,1163,1163,1163,1163,0
|
|
20240927,090800,1667642,1163,1163,1163,1163,1
|
|
20240927,090700,1666479,1153,1153,1153,1153,0
|
|
20240927,090600,1666479,1153,1153,1153,1153,0
|
|
20240927,090500,1666479,1153,1153,1153,1153,1231
|
|
20240927,090400,247136,1165,1165,1165,1165,53
|
|
20240927,090300,185391,1165,1165,1165,1165,0
|
|
20240927,090200,185391,1165,1165,1165,1165,0
|
|
20240927,090100,185391,1165,1165,1165,1165,3
|
|
20240927,090000,181896,1166,1166,1166,1166,156
|