602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185900,160073567,1230,1230,1230,1230,4706
|
|
20240903,185800,160073567,1230,1230,1230,1230,0
|
|
20240903,185700,160073567,1230,1230,1230,1230,0
|
|
20240903,185600,160073567,1230,1230,1230,1230,0
|
|
20240903,185500,160073567,1230,1230,1230,1230,0
|
|
20240903,185400,160073567,1230,1230,1230,1230,0
|
|
20240903,185300,160073567,1230,1230,1230,1230,0
|
|
20240903,185200,160073567,1230,1230,1230,1230,0
|
|
20240903,185100,160073567,1230,1230,1230,1230,0
|
|
20240903,185000,160073567,1230,1230,1230,1230,0
|
|
20240903,184900,160073567,1230,1230,1230,1230,0
|
|
20240903,184800,160073567,1230,1230,1230,1230,0
|
|
20240903,184700,160073567,1230,1230,1230,1230,0
|
|
20240903,184600,160073567,1230,1230,1230,1230,0
|
|
20240903,184500,160073567,1230,1230,1230,1230,0
|
|
20240903,184400,160073567,1230,1230,1230,1230,0
|
|
20240903,184300,160073567,1230,1230,1230,1230,0
|
|
20240903,184200,160073567,1230,1230,1230,1230,0
|
|
20240903,184100,160073567,1230,1230,1230,1230,0
|
|
20240903,184000,160073567,1230,1230,1230,1230,0
|
|
20240903,183900,160073567,1230,1230,1230,1230,0
|
|
20240903,183800,160073567,1230,1230,1230,1230,0
|
|
20240903,183700,160073567,1230,1230,1230,1230,0
|
|
20240903,183600,160073567,1230,1230,1230,1230,0
|
|
20240903,183500,160073567,1230,1230,1230,1230,0
|
|
20240903,183400,160073567,1230,1230,1230,1230,0
|
|
20240903,183300,160073567,1230,1230,1230,1230,0
|
|
20240903,183200,160073567,1230,1230,1230,1230,0
|
|
20240903,183100,160073567,1230,1230,1230,1230,0
|
|
20240903,183000,160073567,1230,1230,1230,1230,0
|
|
20240903,182900,160073567,1230,1230,1230,1230,4706
|
|
20240903,182800,160073567,1230,1230,1230,1230,0
|
|
20240903,182700,160073567,1230,1230,1230,1230,0
|
|
20240903,182600,160073567,1230,1230,1230,1230,0
|
|
20240903,182500,160073567,1230,1230,1230,1230,0
|
|
20240903,182400,160073567,1230,1230,1230,1230,0
|
|
20240903,182300,160073567,1230,1230,1230,1230,0
|
|
20240903,182200,160073567,1230,1230,1230,1230,0
|
|
20240903,182100,160073567,1230,1230,1230,1230,0
|
|
20240903,182000,160073567,1230,1230,1230,1230,0
|
|
20240903,181900,160073567,1230,1230,1230,1230,0
|
|
20240903,181800,160073567,1230,1230,1230,1230,0
|
|
20240903,181700,160073567,1230,1230,1230,1230,0
|
|
20240903,181600,160073567,1230,1230,1230,1230,0
|
|
20240903,181500,160073567,1230,1230,1230,1230,0
|
|
20240903,181400,160073567,1230,1230,1230,1230,0
|
|
20240903,181300,160073567,1230,1230,1230,1230,0
|
|
20240903,181200,160073567,1230,1230,1230,1230,0
|
|
20240903,181100,160073567,1230,1230,1230,1230,0
|
|
20240903,181000,160073567,1230,1230,1230,1230,0
|
|
20240903,180900,160073567,1230,1230,1230,1230,0
|
|
20240903,180800,160073567,1230,1230,1230,1230,0
|
|
20240903,180700,160073567,1230,1230,1230,1230,0
|
|
20240903,180600,160073567,1230,1230,1230,1230,0
|
|
20240903,180500,160073567,1230,1230,1230,1230,0
|
|
20240903,180400,160073567,1230,1230,1230,1230,0
|
|
20240903,180300,160073567,1230,1230,1230,1230,0
|
|
20240903,180200,160073567,1230,1230,1230,1230,0
|
|
20240903,180100,160073567,1230,1230,1230,1230,0
|
|
20240903,180000,160073567,1230,1230,1230,1230,0
|
|
20240903,175900,160073567,1230,1230,1230,1230,4706
|
|
20240903,175800,160073567,1230,1230,1230,1230,0
|
|
20240903,175700,160073567,1230,1230,1230,1230,0
|
|
20240903,175600,160073567,1230,1230,1230,1230,0
|
|
20240903,175500,160073567,1230,1230,1230,1230,0
|
|
20240903,175400,160073567,1230,1230,1230,1230,0
|
|
20240903,175300,160073567,1230,1230,1230,1230,0
|
|
20240903,175200,160073567,1230,1230,1230,1230,0
|
|
20240903,175100,160073567,1230,1230,1230,1230,0
|
|
20240903,175000,160073567,1230,1230,1230,1230,0
|
|
20240903,174900,160073567,1230,1230,1230,1230,0
|
|
20240903,174800,160073567,1230,1230,1230,1230,0
|
|
20240903,174700,160073567,1230,1230,1230,1230,0
|
|
20240903,174600,160073567,1230,1230,1230,1230,0
|
|
20240903,174500,160073567,1230,1230,1230,1230,0
|
|
20240903,174400,160073567,1230,1230,1230,1230,0
|
|
20240903,174300,160073567,1230,1230,1230,1230,0
|
|
20240903,174200,160073567,1230,1230,1230,1230,0
|
|
20240903,174100,160073567,1230,1230,1230,1230,0
|
|
20240903,174000,160073567,1230,1230,1230,1230,0
|
|
20240903,173900,160073567,1230,1230,1230,1230,0
|
|
20240903,173800,160073567,1230,1230,1230,1230,0
|
|
20240903,173700,160073567,1230,1230,1230,1230,0
|
|
20240903,173600,160073567,1230,1230,1230,1230,0
|
|
20240903,173500,160073567,1230,1230,1230,1230,0
|
|
20240903,173400,160073567,1230,1230,1230,1230,0
|
|
20240903,173300,160073567,1230,1230,1230,1230,0
|
|
20240903,173200,160073567,1230,1230,1230,1230,0
|
|
20240903,173100,160073567,1230,1230,1230,1230,0
|
|
20240903,173000,160073567,1230,1230,1230,1230,0
|
|
20240903,172900,160073567,1230,1230,1230,1230,4706
|
|
20240903,172800,160073567,1230,1230,1230,1230,0
|
|
20240903,172700,160073567,1230,1230,1230,1230,0
|
|
20240903,172600,160073567,1230,1230,1230,1230,0
|
|
20240903,172500,160073567,1230,1230,1230,1230,0
|
|
20240903,172400,160073567,1230,1230,1230,1230,0
|
|
20240903,172300,160073567,1230,1230,1230,1230,0
|
|
20240903,172200,160073567,1230,1230,1230,1230,0
|
|
20240903,172100,160073567,1230,1230,1230,1230,0
|
|
20240903,172000,160073567,1230,1230,1230,1230,0
|
|
20240903,171900,160073567,1230,1230,1230,1230,0
|
|
20240903,171800,160073567,1230,1230,1230,1230,0
|
|
20240903,171700,160073567,1230,1230,1230,1230,0
|
|
20240903,171600,160073567,1230,1230,1230,1230,0
|
|
20240903,171500,160073567,1230,1230,1230,1230,0
|
|
20240903,171400,160073567,1230,1230,1230,1230,0
|
|
20240903,171300,160073567,1230,1230,1230,1230,0
|
|
20240903,171200,160073567,1230,1230,1230,1230,0
|
|
20240903,171100,160073567,1230,1230,1230,1230,0
|
|
20240903,171000,160073567,1230,1230,1230,1230,0
|
|
20240903,170900,160073567,1230,1230,1230,1230,0
|
|
20240903,170800,160073567,1230,1230,1230,1230,0
|
|
20240903,170700,160073567,1230,1230,1230,1230,0
|
|
20240903,170600,160073567,1230,1230,1230,1230,0
|
|
20240903,170500,160073567,1230,1230,1230,1230,0
|
|
20240903,170400,160073567,1230,1230,1230,1230,0
|
|
20240903,170300,160073567,1230,1230,1230,1230,0
|
|
20240903,170200,160073567,1230,1230,1230,1230,0
|
|
20240903,170100,160073567,1230,1230,1230,1230,0
|
|
20240903,170000,160073567,1230,1230,1230,1230,0
|
|
20240903,165900,160073567,1230,1230,1230,1230,4706
|
|
20240903,165800,160073567,1230,1230,1230,1230,0
|
|
20240903,165700,160073567,1230,1230,1230,1230,0
|
|
20240903,165600,160073567,1230,1230,1230,1230,0
|
|
20240903,165500,160073567,1230,1230,1230,1230,0
|
|
20240903,165400,160073567,1230,1230,1230,1230,0
|
|
20240903,165300,160073567,1230,1230,1230,1230,0
|
|
20240903,165200,160073567,1230,1230,1230,1230,0
|
|
20240903,165100,160073567,1230,1230,1230,1230,0
|
|
20240903,165000,160073567,1230,1230,1230,1230,0
|
|
20240903,164900,160073567,1230,1230,1230,1230,0
|
|
20240903,164800,160073567,1230,1230,1230,1230,0
|
|
20240903,164700,160073567,1230,1230,1230,1230,0
|
|
20240903,164600,160073567,1230,1230,1230,1230,0
|
|
20240903,164500,160073567,1230,1230,1230,1230,0
|
|
20240903,164400,160073567,1230,1230,1230,1230,0
|
|
20240903,164300,160073567,1230,1230,1230,1230,0
|
|
20240903,164200,160073567,1230,1230,1230,1230,0
|
|
20240903,164100,160073567,1230,1230,1230,1230,0
|
|
20240903,164000,160073567,1230,1230,1230,1230,0
|
|
20240903,163900,160073567,1230,1230,1230,1230,0
|
|
20240903,163800,160073567,1230,1230,1230,1230,0
|
|
20240903,163700,160073567,1230,1230,1230,1230,0
|
|
20240903,163600,160073567,1230,1230,1230,1230,0
|
|
20240903,163500,160073567,1230,1230,1230,1230,0
|
|
20240903,163400,160073567,1230,1230,1230,1230,0
|
|
20240903,163300,160073567,1230,1230,1230,1230,0
|
|
20240903,163200,160073567,1230,1230,1230,1230,0
|
|
20240903,163100,160073567,1230,1230,1230,1230,0
|
|
20240903,163000,160073567,1230,1230,1230,1230,0
|
|
20240903,162900,160073567,1230,1230,1230,1230,4706
|
|
20240903,162800,160073567,1230,1230,1230,1230,0
|
|
20240903,162700,160073567,1230,1230,1230,1230,0
|
|
20240903,162600,160073567,1230,1230,1230,1230,0
|
|
20240903,162500,160073567,1230,1230,1230,1230,0
|
|
20240903,162400,160073567,1230,1230,1230,1230,0
|
|
20240903,162300,160073567,1230,1230,1230,1230,0
|
|
20240903,162200,160073567,1230,1230,1230,1230,0
|
|
20240903,162100,160073567,1230,1230,1230,1230,0
|
|
20240903,162000,160073567,1230,1230,1230,1230,0
|
|
20240903,161900,160073567,1230,1230,1230,1230,0
|
|
20240903,161800,160073567,1230,1230,1230,1230,0
|
|
20240903,161700,160073567,1230,1230,1230,1230,0
|
|
20240903,161600,160073567,1230,1230,1230,1230,0
|
|
20240903,161500,160073567,1230,1230,1230,1230,0
|
|
20240903,161400,160073567,1230,1230,1230,1230,0
|
|
20240903,161300,160073567,1230,1230,1230,1230,0
|
|
20240903,161200,160073567,1230,1230,1230,1230,0
|
|
20240903,161100,160073567,1230,1230,1230,1230,0
|
|
20240903,161000,160073567,1230,1230,1230,1230,0
|
|
20240903,160900,160073567,1230,1230,1230,1230,0
|
|
20240903,160800,160073567,1230,1230,1230,1230,0
|
|
20240903,160700,160073567,1230,1230,1230,1230,0
|
|
20240903,160600,160073567,1230,1230,1230,1230,0
|
|
20240903,160500,160073567,1230,1230,1230,1230,0
|
|
20240903,160400,160073567,1230,1230,1230,1230,0
|
|
20240903,160300,160073567,1230,1230,1230,1230,0
|
|
20240903,160200,160073567,1230,1230,1230,1230,0
|
|
20240903,160100,160073567,1230,1230,1230,1230,0
|
|
20240903,160000,160073567,1230,1230,1230,1230,0
|
|
20240903,155900,160073567,1230,1230,1230,1230,4706
|
|
20240903,155800,160073567,1230,1230,1230,1230,0
|
|
20240903,155700,160073567,1230,1230,1230,1230,0
|
|
20240903,155600,160073567,1230,1230,1230,1230,0
|
|
20240903,155500,160073567,1230,1230,1230,1230,0
|
|
20240903,155400,160073567,1230,1230,1230,1230,0
|
|
20240903,155300,160073567,1230,1230,1230,1230,0
|
|
20240903,155200,160073567,1230,1230,1230,1230,0
|
|
20240903,155100,160073567,1230,1230,1230,1230,0
|
|
20240903,155000,160073567,1230,1230,1230,1230,0
|
|
20240903,154900,160073567,1230,1230,1230,1230,0
|
|
20240903,154800,160073567,1230,1230,1230,1230,0
|
|
20240903,154700,160073567,1230,1230,1230,1230,0
|
|
20240903,154600,160073567,1230,1230,1230,1230,0
|
|
20240903,154500,160073567,1230,1230,1230,1230,0
|
|
20240903,154400,160073567,1230,1230,1230,1230,0
|
|
20240903,154300,160073567,1230,1230,1230,1230,0
|
|
20240903,154200,160073567,1230,1230,1230,1230,0
|
|
20240903,154100,160073567,1230,1230,1230,1230,0
|
|
20240903,154000,160073567,1230,1230,1230,1230,0
|
|
20240903,153900,160073567,1230,1230,1230,1230,0
|
|
20240903,153800,160073567,1230,1230,1230,1230,0
|
|
20240903,153700,160073567,1230,1230,1230,1230,0
|
|
20240903,153600,160073567,1230,1230,1230,1230,0
|
|
20240903,153500,160073567,1230,1230,1230,1230,0
|
|
20240903,153400,160073567,1230,1230,1230,1230,0
|
|
20240903,153300,160073567,1230,1230,1230,1230,0
|
|
20240903,153200,160073567,1230,1230,1230,1230,0
|
|
20240903,153100,160073567,1230,1230,1230,1230,0
|
|
20240903,153000,160073567,1230,1230,1230,1230,4706
|
|
20240903,152900,154285187,1242,1242,1242,1242,0
|
|
20240903,152800,154285187,1242,1242,1242,1242,0
|
|
20240903,152700,154285187,1242,1242,1242,1242,0
|
|
20240903,152600,154285187,1242,1242,1242,1242,0
|
|
20240903,152500,154285187,1242,1242,1242,1242,0
|
|
20240903,152400,154285187,1242,1242,1242,1242,0
|
|
20240903,152300,154285187,1242,1242,1242,1242,0
|
|
20240903,152200,154285187,1242,1242,1242,1242,0
|
|
20240903,152100,154285187,1242,1242,1242,1242,0
|
|
20240903,152000,154285187,1242,1242,1242,1242,0
|
|
20240903,151900,154285187,1242,1246,1246,1242,4494
|
|
20240903,151800,148699161,1244,1246,1246,1244,99
|
|
20240903,151700,148575994,1247,1247,1247,1247,0
|
|
20240903,151600,148575994,1247,1247,1247,1247,1
|
|
20240903,151500,148574747,1244,1247,1247,1244,344
|
|
20240903,151400,148146091,1247,1247,1247,1247,100
|
|
20240903,151300,148021391,1247,1247,1247,1247,301
|
|
20240903,151200,147646044,1243,1247,1247,1243,1759
|
|
20240903,151100,145459171,1247,1247,1247,1247,1
|
|
20240903,151000,145457924,1245,1245,1245,1245,73
|
|
20240903,150900,145367039,1245,1245,1245,1245,0
|
|
20240903,150800,145367039,1245,1248,1248,1245,51
|
|
20240903,150700,145303541,1245,1245,1245,1245,2
|
|
20240903,150600,145301051,1245,1245,1245,1245,50
|
|
20240903,150500,145238801,1247,1245,1247,1245,424
|
|
20240903,150400,144710205,1248,1248,1248,1248,0
|
|
20240903,150300,144710205,1248,1248,1248,1248,0
|
|
20240903,150200,144710205,1248,1244,1248,1244,267
|
|
20240903,150100,144378049,1248,1248,1248,1248,0
|
|
20240903,150000,144378049,1248,1248,1248,1248,0
|
|
20240903,145900,144378049,1248,1248,1248,1248,0
|
|
20240903,145800,144378049,1248,1248,1248,1248,1
|
|
20240903,145700,144376801,1244,1246,1246,1244,2100
|
|
20240903,145600,141763899,1250,1250,1250,1250,0
|
|
20240903,145500,141763899,1250,1250,1250,1250,0
|
|
20240903,145400,141763899,1250,1250,1250,1250,0
|
|
20240903,145300,141763899,1250,1245,1250,1245,2
|
|
20240903,145200,141761404,1250,1248,1250,1248,108
|
|
20240903,145100,141626618,1248,1248,1248,1248,1
|
|
20240903,145000,141625370,1248,1248,1248,1248,0
|
|
20240903,144900,141625370,1248,1248,1248,1248,0
|
|
20240903,144800,141625370,1248,1248,1248,1248,0
|
|
20240903,144700,141625370,1248,1248,1248,1248,0
|
|
20240903,144600,141625370,1248,1248,1248,1248,1
|
|
20240903,144500,141624122,1244,1244,1244,1244,581
|
|
20240903,144400,140901358,1244,1244,1244,1244,150
|
|
20240903,144300,140714758,1247,1247,1247,1247,1
|
|
20240903,144200,140713511,1244,1244,1244,1244,348
|
|
20240903,144100,140280599,1248,1245,1248,1244,703
|
|
20240903,144000,139406054,1248,1244,1248,1244,151
|
|
20240903,143900,139218206,1248,1248,1248,1248,0
|
|
20240903,143800,139218206,1248,1248,1248,1248,0
|
|
20240903,143700,139218206,1248,1248,1248,1248,0
|
|
20240903,143600,139218206,1248,1248,1248,1248,0
|
|
20240903,143500,139218206,1248,1248,1248,1248,0
|
|
20240903,143400,139218206,1248,1248,1248,1248,0
|
|
20240903,143300,139218206,1248,1248,1248,1248,0
|
|
20240903,143200,139218206,1248,1248,1248,1248,0
|
|
20240903,143100,139218206,1248,1248,1248,1248,0
|
|
20240903,143000,139218206,1248,1248,1248,1248,1
|
|
20240903,142900,139216958,1248,1248,1248,1248,0
|
|
20240903,142800,139216958,1248,1248,1248,1248,1
|
|
20240903,142700,139215710,1247,1244,1247,1243,966
|
|
20240903,142600,138014867,1247,1245,1247,1245,167
|
|
20240903,142500,137806950,1245,1247,1247,1245,5
|
|
20240903,142400,137800717,1248,1248,1248,1248,0
|
|
20240903,142300,137800717,1248,1248,1248,1248,2
|
|
20240903,142200,137798221,1245,1245,1245,1245,826
|
|
20240903,142100,136769851,1248,1248,1248,1248,0
|
|
20240903,142000,136769851,1248,1248,1248,1248,0
|
|
20240903,141900,136769851,1248,1248,1248,1248,0
|
|
20240903,141800,136769851,1248,1248,1248,1248,0
|
|
20240903,141700,136769851,1248,1248,1248,1248,0
|
|
20240903,141600,136769851,1248,1248,1248,1248,0
|
|
20240903,141500,136769851,1248,1248,1248,1248,0
|
|
20240903,141400,136769851,1248,1248,1248,1248,0
|
|
20240903,141300,136769851,1248,1248,1248,1248,0
|
|
20240903,141200,136769851,1248,1243,1248,1243,161
|
|
20240903,141100,136569723,1248,1248,1248,1248,0
|
|
20240903,141000,136569723,1248,1244,1248,1243,501
|
|
20240903,140900,135946712,1248,1248,1248,1248,7
|
|
20240903,140800,135937976,1248,1248,1248,1248,0
|
|
20240903,140700,135937976,1248,1248,1248,1248,0
|
|
20240903,140600,135937976,1248,1248,1248,1248,0
|
|
20240903,140500,135937976,1248,1248,1248,1248,50
|
|
20240903,140400,135875576,1248,1248,1248,1248,0
|
|
20240903,140300,135875576,1248,1248,1248,1248,0
|
|
20240903,140200,135875576,1248,1248,1248,1248,0
|
|
20240903,140100,135875576,1248,1248,1248,1248,3
|
|
20240903,140000,135871832,1248,1248,1248,1248,40
|
|
20240903,135900,135821912,1248,1248,1248,1248,0
|
|
20240903,135800,135821912,1248,1248,1248,1248,0
|
|
20240903,135700,135821912,1248,1248,1248,1248,0
|
|
20240903,135600,135821912,1248,1245,1248,1245,569
|
|
20240903,135500,135113483,1245,1245,1245,1245,31
|
|
20240903,135400,135074888,1245,1244,1245,1243,2908
|
|
20240903,135300,131459981,1248,1248,1248,1248,0
|
|
20240903,135200,131459981,1248,1248,1248,1248,0
|
|
20240903,135100,131459981,1248,1248,1248,1248,3
|
|
20240903,135000,131456237,1244,1244,1244,1244,19
|
|
20240903,134900,131432601,1248,1248,1248,1248,0
|
|
20240903,134800,131432601,1248,1248,1248,1248,0
|
|
20240903,134700,131432601,1248,1248,1248,1248,0
|
|
20240903,134600,131432601,1248,1248,1248,1248,0
|
|
20240903,134500,131432601,1248,1248,1248,1248,0
|
|
20240903,134400,131432601,1248,1248,1248,1248,0
|
|
20240903,134300,131432601,1248,1248,1248,1248,0
|
|
20240903,134200,131432601,1248,1248,1248,1248,1
|
|
20240903,134100,131431353,1245,1245,1245,1245,601
|
|
20240903,134000,130683108,1245,1245,1245,1245,500
|
|
20240903,133900,130060608,1248,1248,1248,1248,0
|
|
20240903,133800,130060608,1248,1248,1248,1248,0
|
|
20240903,133700,130060608,1248,1248,1248,1248,0
|
|
20240903,133600,130060608,1248,1248,1248,1248,0
|
|
20240903,133500,130060608,1248,1243,1248,1242,3906
|
|
20240903,133400,125205191,1243,1243,1243,1243,0
|
|
20240903,133300,125205191,1243,1243,1243,1243,0
|
|
20240903,133200,125205191,1243,1245,1248,1243,32
|
|
20240903,133100,125165344,1248,1248,1248,1248,0
|
|
20240903,133000,125165344,1248,1244,1248,1244,111
|
|
20240903,132900,125027216,1248,1248,1248,1248,0
|
|
20240903,132800,125027216,1248,1248,1248,1248,6
|
|
20240903,132700,125019728,1248,1248,1248,1248,11
|
|
20240903,132600,125006000,1248,1248,1248,1248,0
|
|
20240903,132500,125006000,1248,1248,1248,1248,0
|
|
20240903,132400,125006000,1248,1248,1248,1248,0
|
|
20240903,132300,125006000,1248,1248,1248,1248,0
|
|
20240903,132200,125006000,1248,1248,1248,1248,0
|
|
20240903,132100,125006000,1248,1248,1248,1248,0
|
|
20240903,132000,125006000,1248,1248,1248,1248,0
|
|
20240903,131900,125006000,1248,1248,1248,1248,0
|
|
20240903,131800,125006000,1248,1248,1248,1248,1
|
|
20240903,131700,125004752,1248,1247,1248,1247,183
|
|
20240903,131600,124776550,1247,1247,1247,1247,30
|
|
20240903,131500,124739140,1247,1246,1247,1246,508
|
|
20240903,131400,124106171,1245,1245,1245,1245,0
|
|
20240903,131300,124106171,1245,1245,1245,1245,0
|
|
20240903,131200,124106171,1245,1245,1245,1245,0
|
|
20240903,131100,124106171,1245,1245,1245,1245,1998
|
|
20240903,131000,121618661,1243,1243,1243,1243,300
|
|
20240903,130900,121245761,1243,1243,1243,1243,0
|
|
20240903,130800,121245761,1243,1245,1245,1243,2
|
|
20240903,130700,121243273,1242,1242,1245,1242,2134
|
|
20240903,130600,118592842,1243,1244,1244,1243,318
|
|
20240903,130500,118197517,1243,1243,1243,1243,0
|
|
20240903,130400,118197517,1243,1243,1243,1243,0
|
|
20240903,130300,118197517,1243,1243,1243,1243,0
|
|
20240903,130200,118197517,1243,1243,1243,1243,0
|
|
20240903,130100,118197517,1243,1243,1243,1243,144
|
|
20240903,130000,118018525,1246,1246,1246,1246,2
|
|
20240903,125900,118016033,1242,1244,1244,1242,1022
|
|
20240903,125800,116746505,1247,1247,1247,1247,0
|
|
20240903,125700,116746505,1247,1247,1247,1247,92
|
|
20240903,125600,116631781,1247,1247,1247,1247,1
|
|
20240903,125500,116630534,1246,1246,1246,1246,0
|
|
20240903,125400,116630534,1246,1246,1246,1246,0
|
|
20240903,125300,116630534,1246,1246,1246,1246,30
|
|
20240903,125200,116593154,1246,1246,1246,1246,0
|
|
20240903,125100,116593154,1246,1246,1246,1246,0
|
|
20240903,125000,116593154,1246,1246,1246,1246,50
|
|
20240903,124900,116530854,1247,1247,1247,1247,0
|
|
20240903,124800,116530854,1247,1247,1247,1247,0
|
|
20240903,124700,116530854,1247,1247,1247,1247,3
|
|
20240903,124600,116527113,1247,1245,1247,1245,460
|
|
20240903,124500,115953795,1245,1245,1245,1245,209
|
|
20240903,124400,115693590,1245,1245,1245,1245,50
|
|
20240903,124300,115631340,1245,1245,1245,1245,0
|
|
20240903,124200,115631340,1245,1245,1245,1245,0
|
|
20240903,124100,115631340,1245,1245,1245,1245,0
|
|
20240903,124000,115631340,1245,1245,1245,1245,2
|
|
20240903,123900,115628850,1244,1244,1244,1244,47
|
|
20240903,123800,115570382,1244,1242,1244,1242,105
|
|
20240903,123700,115439966,1243,1243,1243,1243,763
|
|
20240903,123600,114491557,1244,1244,1244,1244,0
|
|
20240903,123500,114491557,1244,1244,1244,1244,0
|
|
20240903,123400,114491557,1244,1244,1244,1244,0
|
|
20240903,123300,114491557,1244,1244,1244,1244,0
|
|
20240903,123200,114491557,1244,1244,1244,1244,0
|
|
20240903,123100,114491557,1244,1244,1244,1244,0
|
|
20240903,123000,114491557,1244,1244,1244,1244,2
|
|
20240903,122900,114489069,1244,1244,1244,1244,0
|
|
20240903,122800,114489069,1244,1244,1244,1244,0
|
|
20240903,122700,114489069,1244,1244,1244,1244,0
|
|
20240903,122600,114489069,1244,1244,1244,1244,0
|
|
20240903,122500,114489069,1244,1244,1244,1244,0
|
|
20240903,122400,114489069,1244,1244,1244,1244,0
|
|
20240903,122300,114489069,1244,1244,1244,1244,0
|
|
20240903,122200,114489069,1244,1244,1244,1244,10
|
|
20240903,122100,114476629,1243,1243,1243,1243,0
|
|
20240903,122000,114476629,1243,1243,1243,1243,15
|
|
20240903,121900,114457984,1243,1243,1243,1243,0
|
|
20240903,121800,114457984,1243,1243,1243,1243,0
|
|
20240903,121700,114457984,1243,1243,1243,1243,0
|
|
20240903,121600,114457984,1243,1243,1243,1243,0
|
|
20240903,121500,114457984,1243,1243,1243,1243,0
|
|
20240903,121400,114457984,1243,1243,1243,1243,0
|
|
20240903,121300,114457984,1243,1243,1243,1243,575
|
|
20240903,121200,113743259,1245,1245,1245,1245,5
|
|
20240903,121100,113737034,1245,1245,1245,1243,724
|
|
20240903,121000,112837082,1245,1245,1245,1245,5
|
|
20240903,120900,112830857,1244,1244,1244,1244,85
|
|
20240903,120800,112725117,1248,1248,1248,1248,0
|
|
20240903,120700,112725117,1248,1248,1248,1248,0
|
|
20240903,120600,112725117,1248,1248,1248,1248,40
|
|
20240903,120500,112675197,1248,1248,1248,1248,0
|
|
20240903,120400,112675197,1248,1248,1248,1248,0
|
|
20240903,120300,112675197,1248,1248,1248,1248,0
|
|
20240903,120200,112675197,1248,1248,1248,1248,2
|
|
20240903,120100,112672701,1243,1243,1243,1243,0
|
|
20240903,120000,112672701,1243,1243,1243,1243,0
|
|
20240903,115900,112672701,1243,1243,1243,1243,0
|
|
20240903,115800,112672701,1243,1248,1248,1243,501
|
|
20240903,115700,112049951,1245,1245,1245,1245,0
|
|
20240903,115600,112049951,1245,1245,1245,1245,0
|
|
20240903,115500,112049951,1245,1245,1245,1245,58
|
|
20240903,115400,111977741,1243,1243,1243,1243,0
|
|
20240903,115300,111977741,1243,1243,1243,1243,0
|
|
20240903,115200,111977741,1243,1243,1243,1243,0
|
|
20240903,115100,111977741,1243,1243,1243,1243,0
|
|
20240903,115000,111977741,1243,1243,1243,1243,800
|
|
20240903,114900,110983341,1243,1243,1243,1243,0
|
|
20240903,114800,110983341,1243,1244,1250,1243,760
|
|
20240903,114700,110037740,1245,1245,1245,1245,143
|
|
20240903,114600,109859705,1250,1250,1250,1250,0
|
|
20240903,114500,109859705,1250,1250,1250,1250,0
|
|
20240903,114400,109859705,1250,1250,1250,1250,0
|
|
20240903,114300,109859705,1250,1250,1250,1250,6
|
|
20240903,114200,109852205,1250,1248,1250,1248,147
|
|
20240903,114100,109668747,1248,1248,1248,1248,3
|
|
20240903,114000,109665003,1256,1256,1256,1256,0
|
|
20240903,113900,109665003,1256,1256,1256,1256,0
|
|
20240903,113800,109665003,1256,1256,1256,1256,0
|
|
20240903,113700,109665003,1256,1256,1256,1256,0
|
|
20240903,113600,109665003,1256,1256,1256,1256,0
|
|
20240903,113500,109665003,1256,1256,1256,1256,0
|
|
20240903,113400,109665003,1256,1256,1256,1256,0
|
|
20240903,113300,109665003,1256,1256,1256,1256,0
|
|
20240903,113200,109665003,1256,1256,1256,1256,0
|
|
20240903,113100,109665003,1256,1255,1256,1255,684
|
|
20240903,113000,108805924,1255,1255,1255,1255,100
|
|
20240903,112900,108680424,1255,1255,1255,1255,1
|
|
20240903,112800,108679169,1256,1256,1256,1256,1
|
|
20240903,112700,108677913,1256,1256,1256,1256,0
|
|
20240903,112600,108677913,1256,1256,1256,1256,71
|
|
20240903,112500,108588737,1257,1257,1257,1257,1
|
|
20240903,112400,108587480,1257,1256,1257,1256,178
|
|
20240903,112300,108363878,1256,1252,1256,1252,1342
|
|
20240903,112200,106682897,1252,1248,1252,1248,2449
|
|
20240903,112100,103619946,1248,1247,1248,1247,2767
|
|
20240903,112000,100167530,1245,1245,1245,1245,0
|
|
20240903,111900,100167530,1245,1245,1245,1245,0
|
|
20240903,111800,100167530,1245,1245,1245,1245,0
|
|
20240903,111700,100167530,1245,1245,1245,1245,1403
|
|
20240903,111600,98420795,1245,1245,1245,1245,0
|
|
20240903,111500,98420795,1245,1245,1245,1245,1
|
|
20240903,111400,98419550,1245,1245,1245,1245,162
|
|
20240903,111300,98217860,1245,1245,1245,1245,200
|
|
20240903,111200,97968860,1244,1244,1244,1244,0
|
|
20240903,111100,97968860,1244,1244,1244,1244,0
|
|
20240903,111000,97968860,1244,1244,1244,1244,9
|
|
20240903,110900,97957664,1244,1244,1244,1244,0
|
|
20240903,110800,97957664,1244,1245,1245,1244,1514
|
|
20240903,110700,96074247,1244,1244,1244,1244,0
|
|
20240903,110600,96074247,1244,1244,1244,1244,1000
|
|
20240903,110500,94830247,1244,1244,1244,1244,1000
|
|
20240903,110400,93586247,1243,1243,1243,1243,1000
|
|
20240903,110300,92343247,1243,1243,1243,1243,0
|
|
20240903,110200,92343247,1243,1243,1243,1243,0
|
|
20240903,110100,92343247,1243,1244,1244,1243,59
|
|
20240903,110000,92269879,1245,1245,1245,1245,0
|
|
20240903,105900,92269879,1245,1245,1245,1245,0
|
|
20240903,105800,92269879,1245,1245,1245,1245,0
|
|
20240903,105700,92269879,1245,1245,1245,1245,35
|
|
20240903,105600,92226304,1247,1247,1247,1247,30
|
|
20240903,105500,92188894,1247,1247,1247,1247,46
|
|
20240903,105400,92131532,1247,1247,1247,1247,0
|
|
20240903,105300,92131532,1247,1247,1247,1247,0
|
|
20240903,105200,92131532,1247,1247,1247,1247,0
|
|
20240903,105100,92131532,1247,1247,1247,1247,0
|
|
20240903,105000,92131532,1247,1247,1247,1247,0
|
|
20240903,104900,92131532,1247,1247,1247,1247,0
|
|
20240903,104800,92131532,1247,1247,1247,1247,4
|
|
20240903,104700,92126544,1247,1247,1247,1247,0
|
|
20240903,104600,92126544,1247,1247,1247,1247,0
|
|
20240903,104500,92126544,1247,1247,1247,1247,5
|
|
20240903,104400,92120309,1242,1245,1245,1242,4000
|
|
20240903,104300,87151841,1245,1245,1245,1245,1303
|
|
20240903,104200,85529606,1245,1245,1245,1245,100
|
|
20240903,104100,85405106,1242,1243,1243,1242,1514
|
|
20240903,104000,83524341,1248,1248,1248,1248,0
|
|
20240903,103900,83524341,1248,1248,1248,1248,0
|
|
20240903,103800,83524341,1248,1248,1248,1248,0
|
|
20240903,103700,83524341,1248,1248,1248,1248,0
|
|
20240903,103600,83524341,1248,1248,1248,1248,0
|
|
20240903,103500,83524341,1248,1245,1248,1245,50
|
|
20240903,103400,83461986,1248,1245,1248,1243,21
|
|
20240903,103300,83435826,1245,1245,1245,1245,0
|
|
20240903,103200,83435826,1245,1246,1249,1245,65
|
|
20240903,103100,83354785,1245,1245,1245,1245,0
|
|
20240903,103000,83354785,1245,1245,1245,1245,23
|
|
20240903,102900,83326150,1245,1245,1245,1245,5
|
|
20240903,102800,83319925,1245,1245,1245,1245,0
|
|
20240903,102700,83319925,1245,1245,1245,1245,2
|
|
20240903,102600,83317435,1242,1242,1242,1242,0
|
|
20240903,102500,83317435,1242,1242,1242,1242,0
|
|
20240903,102400,83317435,1242,1242,1242,1242,668
|
|
20240903,102300,82487779,1241,1242,1242,1241,798
|
|
20240903,102200,81497421,1242,1244,1244,1242,127
|
|
20240903,102100,81339623,1250,1250,1250,1250,0
|
|
20240903,102000,81339623,1250,1243,1250,1242,3696
|
|
20240903,101900,76725507,1243,1246,1246,1243,612
|
|
20240903,101800,75964264,1250,1250,1250,1250,1
|
|
20240903,101700,75963014,1250,1249,1250,1249,10
|
|
20240903,101600,75950523,1245,1245,1245,1245,0
|
|
20240903,101500,75950523,1245,1245,1245,1245,65
|
|
20240903,101400,75869598,1243,1245,1245,1243,265
|
|
20240903,101300,75539749,1248,1248,1248,1248,58
|
|
20240903,101200,75467365,1250,1250,1250,1250,0
|
|
20240903,101100,75467365,1250,1250,1250,1250,0
|
|
20240903,101000,75467365,1250,1250,1250,1250,2
|
|
20240903,100900,75464865,1250,1250,1250,1250,0
|
|
20240903,100800,75464865,1250,1250,1250,1249,106
|
|
20240903,100700,75332366,1249,1249,1250,1249,32
|
|
20240903,100600,75292397,1248,1248,1248,1248,175
|
|
20240903,100500,75073997,1247,1247,1247,1243,576
|
|
20240903,100400,74357873,1245,1245,1245,1245,0
|
|
20240903,100300,74357873,1245,1245,1245,1245,44
|
|
20240903,100200,74303093,1245,1245,1248,1242,289
|
|
20240903,100100,73943617,1245,1245,1245,1245,3
|
|
20240903,100000,73939882,1245,1250,1250,1245,80
|
|
20240903,095900,73840277,1250,1250,1250,1250,5
|
|
20240903,095800,73834027,1250,1246,1250,1245,65
|
|
20240903,095700,73753003,1250,1250,1250,1250,0
|
|
20240903,095600,73753003,1250,1246,1250,1246,6
|
|
20240903,095500,73745507,1250,1250,1250,1250,0
|
|
20240903,095400,73745507,1250,1250,1250,1250,5
|
|
20240903,095300,73739257,1246,1246,1246,1246,126
|
|
20240903,095200,73582261,1250,1250,1250,1250,1
|
|
20240903,095100,73581011,1250,1250,1250,1250,9
|
|
20240903,095000,73569761,1250,1250,1250,1250,60
|
|
20240903,094900,73494761,1246,1246,1246,1246,1
|
|
20240903,094800,73493515,1251,1251,1251,1251,0
|
|
20240903,094700,73493515,1251,1246,1251,1246,4
|
|
20240903,094600,73488516,1257,1257,1257,1257,0
|
|
20240903,094500,73488516,1257,1257,1257,1257,0
|
|
20240903,094400,73488516,1257,1257,1257,1257,2
|
|
20240903,094300,73486002,1259,1247,1259,1247,214
|
|
20240903,094200,73217114,1242,1243,1243,1242,805
|
|
20240903,094100,72217294,1242,1242,1242,1242,0
|
|
20240903,094000,72217294,1242,1242,1242,1242,607
|
|
20240903,093900,71463400,1240,1240,1240,1240,1659
|
|
20240903,093800,69406240,1239,1239,1239,1239,100
|
|
20240903,093700,69282340,1240,1240,1240,1240,22
|
|
20240903,093600,69255060,1240,1240,1240,1240,1001
|
|
20240903,093500,68013820,1239,1239,1239,1239,1
|
|
20240903,093400,68012581,1234,1234,1234,1234,0
|
|
20240903,093300,68012581,1234,1234,1234,1234,0
|
|
20240903,093200,68012581,1234,1234,1234,1234,26
|
|
20240903,093100,67980497,1234,1239,1239,1230,13977
|
|
20240903,093000,50755675,1239,1240,1240,1239,97
|
|
20240903,092900,50635490,1240,1240,1240,1240,1528
|
|
20240903,092800,48740770,1240,1240,1240,1240,500
|
|
20240903,092700,48120770,1242,1243,1243,1242,1432
|
|
20240903,092600,46341946,1244,1244,1244,1244,2
|
|
20240903,092500,46339458,1247,1247,1247,1247,95
|
|
20240903,092400,46220993,1247,1250,1250,1247,1290
|
|
20240903,092300,44612254,1250,1250,1250,1250,15
|
|
20240903,092200,44593504,1250,1248,1250,1248,2001
|
|
20240903,092100,42092290,1248,1250,1250,1248,517
|
|
20240903,092000,41446872,1250,1253,1260,1250,12029
|
|
20240903,091900,26391557,1256,1253,1256,1253,508
|
|
20240903,091800,25754908,1260,1260,1260,1260,100
|
|
20240903,091700,25628908,1261,1261,1261,1261,0
|
|
20240903,091600,25628908,1261,1258,1261,1258,596
|
|
20240903,091500,24877770,1258,1253,1258,1252,3316
|
|
20240903,091400,20723370,1253,1253,1253,1253,678
|
|
20240903,091300,19873836,1257,1253,1257,1253,1023
|
|
20240903,091200,18592013,1254,1253,1254,1253,717
|
|
20240903,091100,17692960,1253,1254,1254,1253,637
|
|
20240903,091000,16894407,1254,1254,1254,1254,1122
|
|
20240903,090900,15487419,1254,1254,1254,1254,17
|
|
20240903,090800,15466101,1257,1256,1257,1254,2196
|
|
20240903,090700,12706887,1256,1256,1256,1256,4
|
|
20240903,090600,12701863,1252,1252,1252,1252,1149
|
|
20240903,090500,11263315,1256,1255,1257,1255,965
|
|
20240903,090400,10050917,1255,1255,1255,1255,500
|
|
20240903,090300,9423417,1255,1252,1255,1252,725
|
|
20240903,090200,8513917,1249,1250,1250,1248,4059
|
|
20240903,090100,3444447,1252,1253,1259,1252,548
|
|
20240903,090000,2757457,1253,1255,1255,1252,2086
|