591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184800,422439107,1160,1160,1160,1160,21893
|
|
20240903,184700,422439107,1160,1160,1160,1160,0
|
|
20240903,184600,422439107,1160,1160,1160,1160,0
|
|
20240903,184500,422439107,1160,1160,1160,1160,0
|
|
20240903,184400,422439107,1160,1160,1160,1160,0
|
|
20240903,184300,422439107,1160,1160,1160,1160,0
|
|
20240903,184200,422439107,1160,1160,1160,1160,0
|
|
20240903,184100,422439107,1160,1160,1160,1160,0
|
|
20240903,184000,422439107,1160,1160,1160,1160,0
|
|
20240903,183900,422439107,1160,1160,1160,1160,0
|
|
20240903,183800,422439107,1160,1160,1160,1160,0
|
|
20240903,183700,422439107,1160,1160,1160,1160,0
|
|
20240903,183600,422439107,1160,1160,1160,1160,0
|
|
20240903,183500,422439107,1160,1160,1160,1160,0
|
|
20240903,183400,422439107,1160,1160,1160,1160,0
|
|
20240903,183300,422439107,1160,1160,1160,1160,0
|
|
20240903,183200,422439107,1160,1160,1160,1160,0
|
|
20240903,183100,422439107,1160,1160,1160,1160,0
|
|
20240903,183000,422439107,1160,1160,1160,1160,0
|
|
20240903,182900,422439107,1160,1160,1160,1160,0
|
|
20240903,182800,422439107,1160,1160,1160,1160,0
|
|
20240903,182700,422439107,1160,1160,1160,1160,0
|
|
20240903,182600,422439107,1160,1160,1160,1160,0
|
|
20240903,182500,422439107,1160,1160,1160,1160,0
|
|
20240903,182400,422439107,1160,1160,1160,1160,0
|
|
20240903,182300,422439107,1160,1160,1160,1160,0
|
|
20240903,182200,422439107,1160,1160,1160,1160,0
|
|
20240903,182100,422439107,1160,1160,1160,1160,0
|
|
20240903,182000,422439107,1160,1160,1160,1160,0
|
|
20240903,181900,422439107,1160,1160,1160,1160,0
|
|
20240903,181800,422439107,1160,1160,1160,1160,21893
|
|
20240903,181700,422439107,1160,1160,1160,1160,0
|
|
20240903,181600,422439107,1160,1160,1160,1160,0
|
|
20240903,181500,422439107,1160,1160,1160,1160,0
|
|
20240903,181400,422439107,1160,1160,1160,1160,0
|
|
20240903,181300,422439107,1160,1160,1160,1160,0
|
|
20240903,181200,422439107,1160,1160,1160,1160,0
|
|
20240903,181100,422439107,1160,1160,1160,1160,0
|
|
20240903,181000,422439107,1160,1160,1160,1160,0
|
|
20240903,180900,422439107,1160,1160,1160,1160,0
|
|
20240903,180800,422439107,1160,1160,1160,1160,0
|
|
20240903,180700,422439107,1160,1160,1160,1160,0
|
|
20240903,180600,422439107,1160,1160,1160,1160,0
|
|
20240903,180500,422439107,1160,1160,1160,1160,0
|
|
20240903,180400,422439107,1160,1160,1160,1160,0
|
|
20240903,180300,422439107,1160,1160,1160,1160,0
|
|
20240903,180200,422439107,1160,1160,1160,1160,0
|
|
20240903,180100,422439107,1160,1160,1160,1160,0
|
|
20240903,180000,422439107,1160,1160,1160,1160,0
|
|
20240903,175900,422439107,1160,1160,1160,1160,0
|
|
20240903,175800,422439107,1160,1160,1160,1160,0
|
|
20240903,175700,422439107,1160,1160,1160,1160,0
|
|
20240903,175600,422439107,1160,1160,1160,1160,0
|
|
20240903,175500,422439107,1160,1160,1160,1160,0
|
|
20240903,175400,422439107,1160,1160,1160,1160,0
|
|
20240903,175300,422439107,1160,1160,1160,1160,0
|
|
20240903,175200,422439107,1160,1160,1160,1160,0
|
|
20240903,175100,422439107,1160,1160,1160,1160,0
|
|
20240903,175000,422439107,1160,1160,1160,1160,0
|
|
20240903,174900,422439107,1160,1160,1160,1160,0
|
|
20240903,174800,422439107,1160,1160,1160,1160,21893
|
|
20240903,174700,422439107,1160,1160,1160,1160,0
|
|
20240903,174600,422439107,1160,1160,1160,1160,0
|
|
20240903,174500,422439107,1160,1160,1160,1160,0
|
|
20240903,174400,422439107,1160,1160,1160,1160,0
|
|
20240903,174300,422439107,1160,1160,1160,1160,0
|
|
20240903,174200,422439107,1160,1160,1160,1160,0
|
|
20240903,174100,422439107,1160,1160,1160,1160,0
|
|
20240903,174000,422439107,1160,1160,1160,1160,0
|
|
20240903,173900,422439107,1160,1160,1160,1160,0
|
|
20240903,173800,422439107,1160,1160,1160,1160,0
|
|
20240903,173700,422439107,1160,1160,1160,1160,0
|
|
20240903,173600,422439107,1160,1160,1160,1160,0
|
|
20240903,173500,422439107,1160,1160,1160,1160,0
|
|
20240903,173400,422439107,1160,1160,1160,1160,0
|
|
20240903,173300,422439107,1160,1160,1160,1160,0
|
|
20240903,173200,422439107,1160,1160,1160,1160,0
|
|
20240903,173100,422439107,1160,1160,1160,1160,0
|
|
20240903,173000,422439107,1160,1160,1160,1160,0
|
|
20240903,172900,422439107,1160,1160,1160,1160,0
|
|
20240903,172800,422439107,1160,1160,1160,1160,0
|
|
20240903,172700,422439107,1160,1160,1160,1160,0
|
|
20240903,172600,422439107,1160,1160,1160,1160,0
|
|
20240903,172500,422439107,1160,1160,1160,1160,0
|
|
20240903,172400,422439107,1160,1160,1160,1160,0
|
|
20240903,172300,422439107,1160,1160,1160,1160,0
|
|
20240903,172200,422439107,1160,1160,1160,1160,0
|
|
20240903,172100,422439107,1160,1160,1160,1160,0
|
|
20240903,172000,422439107,1160,1160,1160,1160,0
|
|
20240903,171900,422439107,1160,1160,1160,1160,0
|
|
20240903,171800,422439107,1160,1160,1160,1160,21893
|
|
20240903,171700,422439107,1160,1160,1160,1160,0
|
|
20240903,171600,422439107,1160,1160,1160,1160,0
|
|
20240903,171500,422439107,1160,1160,1160,1160,0
|
|
20240903,171400,422439107,1160,1160,1160,1160,0
|
|
20240903,171300,422439107,1160,1160,1160,1160,0
|
|
20240903,171200,422439107,1160,1160,1160,1160,0
|
|
20240903,171100,422439107,1160,1160,1160,1160,0
|
|
20240903,171000,422439107,1160,1160,1160,1160,0
|
|
20240903,170900,422439107,1160,1160,1160,1160,0
|
|
20240903,170800,422439107,1160,1160,1160,1160,0
|
|
20240903,170700,422439107,1160,1160,1160,1160,0
|
|
20240903,170600,422439107,1160,1160,1160,1160,0
|
|
20240903,170500,422439107,1160,1160,1160,1160,0
|
|
20240903,170400,422439107,1160,1160,1160,1160,0
|
|
20240903,170300,422439107,1160,1160,1160,1160,0
|
|
20240903,170200,422439107,1160,1160,1160,1160,0
|
|
20240903,170100,422439107,1160,1160,1160,1160,0
|
|
20240903,170000,422439107,1160,1160,1160,1160,0
|
|
20240903,165900,422439107,1160,1160,1160,1160,0
|
|
20240903,165800,422439107,1160,1160,1160,1160,0
|
|
20240903,165700,422439107,1160,1160,1160,1160,0
|
|
20240903,165600,422439107,1160,1160,1160,1160,0
|
|
20240903,165500,422439107,1160,1160,1160,1160,0
|
|
20240903,165400,422439107,1160,1160,1160,1160,0
|
|
20240903,165300,422439107,1160,1160,1160,1160,0
|
|
20240903,165200,422439107,1160,1160,1160,1160,0
|
|
20240903,165100,422439107,1160,1160,1160,1160,0
|
|
20240903,165000,422439107,1160,1160,1160,1160,0
|
|
20240903,164900,422439107,1160,1160,1160,1160,0
|
|
20240903,164800,422439107,1160,1160,1160,1160,21893
|
|
20240903,164700,422439107,1160,1160,1160,1160,0
|
|
20240903,164600,422439107,1160,1160,1160,1160,0
|
|
20240903,164500,422439107,1160,1160,1160,1160,0
|
|
20240903,164400,422439107,1160,1160,1160,1160,0
|
|
20240903,164300,422439107,1160,1160,1160,1160,0
|
|
20240903,164200,422439107,1160,1160,1160,1160,0
|
|
20240903,164100,422439107,1160,1160,1160,1160,0
|
|
20240903,164000,422439107,1160,1160,1160,1160,0
|
|
20240903,163900,422439107,1160,1160,1160,1160,0
|
|
20240903,163800,422439107,1160,1160,1160,1160,0
|
|
20240903,163700,422439107,1160,1160,1160,1160,0
|
|
20240903,163600,422439107,1160,1160,1160,1160,0
|
|
20240903,163500,422439107,1160,1160,1160,1160,0
|
|
20240903,163400,422439107,1160,1160,1160,1160,0
|
|
20240903,163300,422439107,1160,1160,1160,1160,0
|
|
20240903,163200,422439107,1160,1160,1160,1160,0
|
|
20240903,163100,422439107,1160,1160,1160,1160,0
|
|
20240903,163000,422439107,1160,1160,1160,1160,0
|
|
20240903,162900,422439107,1160,1160,1160,1160,0
|
|
20240903,162800,422439107,1160,1160,1160,1160,0
|
|
20240903,162700,422439107,1160,1160,1160,1160,0
|
|
20240903,162600,422439107,1160,1160,1160,1160,0
|
|
20240903,162500,422439107,1160,1160,1160,1160,0
|
|
20240903,162400,422439107,1160,1160,1160,1160,0
|
|
20240903,162300,422439107,1160,1160,1160,1160,0
|
|
20240903,162200,422439107,1160,1160,1160,1160,0
|
|
20240903,162100,422439107,1160,1160,1160,1160,0
|
|
20240903,162000,422439107,1160,1160,1160,1160,0
|
|
20240903,161900,422439107,1160,1160,1160,1160,0
|
|
20240903,161800,422439107,1160,1160,1160,1160,21893
|
|
20240903,161700,422439107,1160,1160,1160,1160,0
|
|
20240903,161600,422439107,1160,1160,1160,1160,0
|
|
20240903,161500,422439107,1160,1160,1160,1160,0
|
|
20240903,161400,422439107,1160,1160,1160,1160,0
|
|
20240903,161300,422439107,1160,1160,1160,1160,0
|
|
20240903,161200,422439107,1160,1160,1160,1160,0
|
|
20240903,161100,422439107,1160,1160,1160,1160,0
|
|
20240903,161000,422439107,1160,1160,1160,1160,0
|
|
20240903,160900,422439107,1160,1160,1160,1160,0
|
|
20240903,160800,422439107,1160,1160,1160,1160,0
|
|
20240903,160700,422439107,1160,1160,1160,1160,0
|
|
20240903,160600,422439107,1160,1160,1160,1160,0
|
|
20240903,160500,422439107,1160,1160,1160,1160,0
|
|
20240903,160400,422439107,1160,1160,1160,1160,0
|
|
20240903,160300,422439107,1160,1160,1160,1160,0
|
|
20240903,160200,422439107,1160,1160,1160,1160,0
|
|
20240903,160100,422439107,1160,1160,1160,1160,0
|
|
20240903,160000,422439107,1160,1160,1160,1160,0
|
|
20240903,155900,422439107,1160,1160,1160,1160,0
|
|
20240903,155800,422439107,1160,1160,1160,1160,0
|
|
20240903,155700,422439107,1160,1160,1160,1160,0
|
|
20240903,155600,422439107,1160,1160,1160,1160,0
|
|
20240903,155500,422439107,1160,1160,1160,1160,0
|
|
20240903,155400,422439107,1160,1160,1160,1160,0
|
|
20240903,155300,422439107,1160,1160,1160,1160,0
|
|
20240903,155200,422439107,1160,1160,1160,1160,0
|
|
20240903,155100,422439107,1160,1160,1160,1160,0
|
|
20240903,155000,422439107,1160,1160,1160,1160,0
|
|
20240903,154900,422439107,1160,1160,1160,1160,0
|
|
20240903,154800,422439107,1160,1160,1160,1160,21893
|
|
20240903,154700,422439107,1160,1160,1160,1160,0
|
|
20240903,154600,422439107,1160,1160,1160,1160,0
|
|
20240903,154500,422439107,1160,1160,1160,1160,0
|
|
20240903,154400,422439107,1160,1160,1160,1160,0
|
|
20240903,154300,422439107,1160,1160,1160,1160,0
|
|
20240903,154200,422439107,1160,1160,1160,1160,0
|
|
20240903,154100,422439107,1160,1160,1160,1160,0
|
|
20240903,154000,422439107,1160,1160,1160,1160,0
|
|
20240903,153900,422439107,1160,1160,1160,1160,0
|
|
20240903,153800,422439107,1160,1160,1160,1160,0
|
|
20240903,153700,422439107,1160,1160,1160,1160,0
|
|
20240903,153600,422439107,1160,1160,1160,1160,0
|
|
20240903,153500,422439107,1160,1160,1160,1160,0
|
|
20240903,153400,422439107,1160,1160,1160,1160,0
|
|
20240903,153300,422439107,1160,1160,1160,1160,0
|
|
20240903,153200,422439107,1160,1160,1160,1160,0
|
|
20240903,153100,422439107,1160,1160,1160,1160,0
|
|
20240903,153000,422439107,1160,1160,1160,1160,21893
|
|
20240903,152900,397043227,1165,1165,1165,1165,0
|
|
20240903,152800,397043227,1165,1165,1165,1165,0
|
|
20240903,152700,397043227,1165,1165,1165,1165,0
|
|
20240903,152600,397043227,1165,1165,1165,1165,0
|
|
20240903,152500,397043227,1165,1165,1165,1165,0
|
|
20240903,152400,397043227,1165,1165,1165,1165,0
|
|
20240903,152300,397043227,1165,1165,1165,1165,0
|
|
20240903,152200,397043227,1165,1165,1165,1165,0
|
|
20240903,152100,397043227,1165,1165,1165,1165,0
|
|
20240903,152000,397043227,1165,1165,1165,1165,0
|
|
20240903,151900,397043227,1165,1166,1166,1165,362
|
|
20240903,151800,396621197,1161,1166,1166,1161,1001
|
|
20240903,151700,395459024,1164,1163,1164,1163,899
|
|
20240903,151600,394413445,1160,1162,1162,1160,7797
|
|
20240903,151500,385361841,1162,1163,1163,1162,4940
|
|
20240903,151400,379616709,1164,1164,1164,1163,295
|
|
20240903,151300,379273550,1163,1167,1167,1163,508
|
|
20240903,151200,378681602,1164,1164,1164,1163,293
|
|
20240903,151100,378340772,1169,1163,1169,1163,8760
|
|
20240903,151000,368104027,1168,1168,1168,1168,3604
|
|
20240903,150900,363894555,1168,1166,1169,1159,1650
|
|
20240903,150800,361978100,1166,1165,1166,1163,270
|
|
20240903,150700,361663511,1165,1165,1165,1165,1691
|
|
20240903,150600,359693496,1162,1160,1162,1160,130
|
|
20240903,150500,359542636,1160,1160,1160,1160,6
|
|
20240903,150400,359535676,1153,1172,1174,1130,58167
|
|
20240903,150300,292412395,1172,1172,1172,1172,0
|
|
20240903,150200,292412395,1172,1172,1172,1171,242
|
|
20240903,150100,292129002,1171,1170,1171,1170,977
|
|
20240903,150000,290985375,1171,1171,1171,1171,800
|
|
20240903,145900,290048575,1170,1172,1172,1170,4137
|
|
20240903,145800,285207621,1172,1172,1172,1171,1159
|
|
20240903,145700,283849665,1172,1172,1172,1172,0
|
|
20240903,145600,283849665,1172,1172,1173,1172,164
|
|
20240903,145500,283657448,1172,1172,1172,1172,404
|
|
20240903,145400,283183960,1173,1173,1173,1173,0
|
|
20240903,145300,283183960,1173,1173,1173,1173,0
|
|
20240903,145200,283183960,1173,1173,1173,1173,0
|
|
20240903,145100,283183960,1173,1172,1173,1172,31
|
|
20240903,145000,283147627,1172,1172,1172,1172,0
|
|
20240903,144900,283147627,1172,1172,1172,1172,4
|
|
20240903,144800,283142939,1171,1171,1171,1171,30
|
|
20240903,144700,283107809,1172,1172,1172,1172,6
|
|
20240903,144600,283100777,1172,1171,1172,1171,15
|
|
20240903,144500,283083211,1172,1172,1172,1172,0
|
|
20240903,144400,283083211,1172,1171,1172,1171,31
|
|
20240903,144300,283046909,1171,1171,1171,1171,0
|
|
20240903,144200,283046909,1171,1171,1171,1171,14
|
|
20240903,144100,283030515,1171,1171,1171,1171,75
|
|
20240903,144000,282942690,1171,1171,1171,1170,439
|
|
20240903,143900,282428635,1171,1171,1171,1171,1000
|
|
20240903,143800,281257635,1171,1171,1171,1171,0
|
|
20240903,143700,281257635,1171,1171,1171,1171,110
|
|
20240903,143600,281128825,1171,1171,1171,1171,450
|
|
20240903,143500,280601875,1171,1171,1171,1171,50
|
|
20240903,143400,280543325,1172,1172,1172,1172,0
|
|
20240903,143300,280543325,1172,1172,1172,1172,8
|
|
20240903,143200,280533949,1171,1171,1171,1171,300
|
|
20240903,143100,280182649,1171,1172,1172,1171,334
|
|
20240903,143000,279791316,1172,1172,1172,1172,0
|
|
20240903,142900,279791316,1172,1172,1172,1172,60
|
|
20240903,142800,279720996,1172,1172,1172,1171,86
|
|
20240903,142700,279620209,1172,1172,1173,1172,53
|
|
20240903,142600,279558086,1172,1172,1173,1172,57
|
|
20240903,142500,279491275,1172,1172,1172,1172,1010
|
|
20240903,142400,278307555,1175,1175,1175,1175,0
|
|
20240903,142300,278307555,1175,1175,1175,1175,0
|
|
20240903,142200,278307555,1175,1172,1175,1172,550
|
|
20240903,142100,277661975,1171,1171,1171,1171,0
|
|
20240903,142000,277661975,1171,1171,1171,1171,1791
|
|
20240903,141900,275564714,1170,1171,1171,1170,867
|
|
20240903,141800,274550097,1170,1170,1170,1170,10
|
|
20240903,141700,274538397,1171,1172,1172,1171,794
|
|
20240903,141600,273608398,1172,1173,1173,1172,292
|
|
20240903,141500,273266130,1173,1173,1173,1173,245
|
|
20240903,141400,272978745,1174,1174,1174,1174,15
|
|
20240903,141300,272961135,1175,1175,1175,1175,8
|
|
20240903,141200,272951735,1175,1174,1175,1174,17
|
|
20240903,141100,272931775,1175,1173,1175,1173,42
|
|
20240903,141000,272882483,1173,1173,1174,1173,148
|
|
20240903,140900,272708779,1171,1171,1171,1171,22
|
|
20240903,140800,272683017,1171,1171,1171,1171,78
|
|
20240903,140700,272591679,1171,1175,1175,1171,51
|
|
20240903,140600,272531948,1170,1170,1170,1170,0
|
|
20240903,140500,272531948,1170,1170,1170,1170,0
|
|
20240903,140400,272531948,1170,1171,1171,1170,20
|
|
20240903,140300,272508541,1176,1177,1177,1176,20
|
|
20240903,140200,272485011,1170,1170,1170,1170,1
|
|
20240903,140100,272483841,1169,1172,1172,1169,10612
|
|
20240903,140000,260070327,1171,1172,1172,1171,2069
|
|
20240903,135900,257646960,1173,1178,1178,1173,18441
|
|
20240903,135800,235987506,1183,1183,1183,1183,100
|
|
20240903,135700,235869206,1183,1181,1183,1181,200
|
|
20240903,135600,235632646,1182,1182,1182,1182,5
|
|
20240903,135500,235626736,1182,1182,1182,1182,0
|
|
20240903,135400,235626736,1182,1182,1182,1182,0
|
|
20240903,135300,235626736,1182,1179,1182,1179,108
|
|
20240903,135200,235499383,1178,1178,1178,1178,0
|
|
20240903,135100,235499383,1178,1179,1179,1178,1200
|
|
20240903,135000,234085656,1182,1182,1182,1182,2
|
|
20240903,134900,234083292,1182,1182,1182,1182,100
|
|
20240903,134800,233965092,1182,1182,1182,1182,834
|
|
20240903,134700,232979304,1181,1181,1181,1181,14
|
|
20240903,134600,232962770,1179,1179,1179,1179,1243
|
|
20240903,134500,231497273,1179,1179,1179,1179,10
|
|
20240903,134400,231485483,1179,1179,1179,1179,4
|
|
20240903,134300,231480767,1183,1183,1183,1183,0
|
|
20240903,134200,231480767,1183,1183,1183,1183,0
|
|
20240903,134100,231480767,1183,1183,1183,1183,84
|
|
20240903,134000,231381395,1178,1178,1178,1178,0
|
|
20240903,133900,231381395,1178,1178,1178,1178,0
|
|
20240903,133800,231381395,1178,1178,1178,1178,0
|
|
20240903,133700,231381395,1178,1178,1178,1178,0
|
|
20240903,133600,231381395,1178,1178,1178,1178,0
|
|
20240903,133500,231381395,1178,1178,1178,1178,0
|
|
20240903,133400,231381395,1178,1178,1178,1178,0
|
|
20240903,133300,231381395,1178,1178,1178,1178,0
|
|
20240903,133200,231381395,1178,1178,1178,1178,0
|
|
20240903,133100,231381395,1178,1178,1178,1178,459
|
|
20240903,133000,230840693,1183,1183,1183,1183,0
|
|
20240903,132900,230840693,1183,1183,1183,1183,0
|
|
20240903,132800,230840693,1183,1183,1183,1183,1
|
|
20240903,132700,230839510,1178,1178,1178,1178,39
|
|
20240903,132600,230793568,1177,1177,1177,1177,1
|
|
20240903,132500,230792391,1178,1178,1178,1178,409
|
|
20240903,132400,230310589,1178,1178,1178,1178,423
|
|
20240903,132300,229812295,1178,1181,1181,1178,3891
|
|
20240903,132200,225222894,1181,1181,1181,1181,1
|
|
20240903,132100,225221713,1183,1183,1183,1183,0
|
|
20240903,132000,225221713,1183,1183,1183,1183,0
|
|
20240903,131900,225221713,1183,1183,1183,1183,0
|
|
20240903,131800,225221713,1183,1183,1183,1183,0
|
|
20240903,131700,225221713,1183,1183,1183,1183,0
|
|
20240903,131600,225221713,1183,1183,1183,1183,204
|
|
20240903,131500,224980381,1183,1183,1183,1183,1000
|
|
20240903,131400,223797381,1183,1183,1183,1183,0
|
|
20240903,131300,223797381,1183,1183,1183,1183,150
|
|
20240903,131200,223619931,1180,1180,1180,1180,0
|
|
20240903,131100,223619931,1180,1182,1182,1180,422
|
|
20240903,131000,223121594,1183,1183,1183,1183,0
|
|
20240903,130900,223121594,1183,1185,1185,1183,3467
|
|
20240903,130800,219019546,1186,1186,1186,1186,0
|
|
20240903,130700,219019546,1186,1186,1186,1186,0
|
|
20240903,130600,219019546,1186,1186,1186,1186,250
|
|
20240903,130500,218723046,1186,1186,1186,1186,0
|
|
20240903,130400,218723046,1186,1186,1186,1186,0
|
|
20240903,130300,218723046,1186,1186,1186,1186,0
|
|
20240903,130200,218723046,1186,1186,1186,1186,7
|
|
20240903,130100,218714744,1186,1186,1186,1186,0
|
|
20240903,130000,218714744,1186,1186,1186,1186,0
|
|
20240903,125900,218714744,1186,1186,1186,1186,200
|
|
20240903,125800,218477544,1185,1185,1185,1185,0
|
|
20240903,125700,218477544,1185,1185,1185,1185,0
|
|
20240903,125600,218477544,1185,1185,1185,1185,0
|
|
20240903,125500,218477544,1185,1185,1185,1185,1
|
|
20240903,125400,218476359,1185,1185,1185,1185,201
|
|
20240903,125300,218238174,1185,1185,1185,1185,2
|
|
20240903,125200,218235804,1185,1185,1185,1185,0
|
|
20240903,125100,218235804,1185,1185,1185,1185,30
|
|
20240903,125000,218200254,1185,1185,1185,1185,0
|
|
20240903,124900,218200254,1185,1185,1185,1185,0
|
|
20240903,124800,218200254,1185,1185,1185,1185,0
|
|
20240903,124700,218200254,1185,1185,1185,1185,0
|
|
20240903,124600,218200254,1185,1185,1185,1185,267
|
|
20240903,124500,217883859,1185,1185,1185,1185,1
|
|
20240903,124400,217882674,1186,1186,1186,1186,0
|
|
20240903,124300,217882674,1186,1186,1186,1186,0
|
|
20240903,124200,217882674,1186,1186,1186,1186,0
|
|
20240903,124100,217882674,1186,1186,1186,1186,0
|
|
20240903,124000,217882674,1186,1186,1186,1186,0
|
|
20240903,123900,217882674,1186,1186,1186,1186,0
|
|
20240903,123800,217882674,1186,1186,1186,1186,0
|
|
20240903,123700,217882674,1186,1186,1186,1186,0
|
|
20240903,123600,217882674,1186,1186,1186,1186,0
|
|
20240903,123500,217882674,1186,1186,1186,1186,0
|
|
20240903,123400,217882674,1186,1186,1186,1186,1
|
|
20240903,123300,217881488,1182,1182,1182,1182,1
|
|
20240903,123200,217880306,1186,1186,1186,1186,0
|
|
20240903,123100,217880306,1186,1186,1186,1186,0
|
|
20240903,123000,217880306,1186,1186,1186,1186,0
|
|
20240903,122900,217880306,1186,1184,1186,1184,422
|
|
20240903,122800,217380325,1184,1184,1184,1184,0
|
|
20240903,122700,217380325,1184,1184,1184,1184,0
|
|
20240903,122600,217380325,1184,1184,1184,1184,0
|
|
20240903,122500,217380325,1184,1184,1184,1184,0
|
|
20240903,122400,217380325,1184,1184,1184,1184,0
|
|
20240903,122300,217380325,1184,1184,1184,1184,100
|
|
20240903,122200,217261925,1184,1184,1184,1184,0
|
|
20240903,122100,217261925,1184,1184,1184,1184,0
|
|
20240903,122000,217261925,1184,1184,1184,1184,0
|
|
20240903,121900,217261925,1184,1184,1184,1184,0
|
|
20240903,121800,217261925,1184,1184,1184,1184,0
|
|
20240903,121700,217261925,1184,1184,1184,1184,2
|
|
20240903,121600,217259557,1179,1179,1179,1179,1
|
|
20240903,121500,217258378,1184,1184,1184,1184,346
|
|
20240903,121400,216848714,1184,1184,1184,1184,259
|
|
20240903,121300,216542058,1184,1180,1184,1180,891
|
|
20240903,121200,215488196,1180,1180,1180,1180,2
|
|
20240903,121100,215485836,1179,1179,1179,1179,0
|
|
20240903,121000,215485836,1179,1179,1179,1179,0
|
|
20240903,120900,215485836,1179,1179,1179,1179,51
|
|
20240903,120800,215425707,1180,1180,1180,1180,399
|
|
20240903,120700,214954887,1180,1180,1180,1180,0
|
|
20240903,120600,214954887,1180,1180,1180,1180,0
|
|
20240903,120500,214954887,1180,1180,1180,1180,50
|
|
20240903,120400,214895887,1181,1181,1181,1181,0
|
|
20240903,120300,214895887,1181,1180,1181,1180,13
|
|
20240903,120200,214880546,1181,1181,1181,1181,1
|
|
20240903,120100,214879365,1180,1180,1180,1180,30
|
|
20240903,120000,214843965,1181,1181,1181,1181,0
|
|
20240903,115900,214843965,1181,1181,1181,1181,162
|
|
20240903,115800,214652643,1182,1182,1182,1182,0
|
|
20240903,115700,214652643,1182,1183,1183,1182,74
|
|
20240903,115600,214565121,1183,1183,1183,1183,300
|
|
20240903,115500,214210221,1183,1183,1183,1183,125
|
|
20240903,115400,214062346,1183,1183,1183,1183,60
|
|
20240903,115300,213991366,1184,1183,1184,1183,58
|
|
20240903,115200,213922744,1184,1184,1184,1184,0
|
|
20240903,115100,213922744,1184,1184,1184,1184,0
|
|
20240903,115000,213922744,1184,1184,1184,1184,3
|
|
20240903,114900,213919192,1184,1183,1184,1183,517
|
|
20240903,114800,213307580,1183,1183,1183,1183,1075
|
|
20240903,114700,212035855,1183,1183,1183,1183,200
|
|
20240903,114600,211799255,1184,1184,1184,1184,0
|
|
20240903,114500,211799255,1184,1181,1184,1181,2070
|
|
20240903,114400,209352181,1180,1180,1180,1180,185
|
|
20240903,114300,209133881,1180,1180,1180,1180,0
|
|
20240903,114200,209133881,1180,1180,1180,1180,0
|
|
20240903,114100,209133881,1180,1180,1180,1180,1
|
|
20240903,114000,209132701,1177,1177,1177,1177,100
|
|
20240903,113900,209015001,1180,1180,1180,1180,0
|
|
20240903,113800,209015001,1180,1180,1180,1180,0
|
|
20240903,113700,209015001,1180,1180,1180,1180,0
|
|
20240903,113600,209015001,1180,1180,1180,1180,200
|
|
20240903,113500,208779001,1180,1180,1180,1180,0
|
|
20240903,113400,208779001,1180,1180,1180,1180,0
|
|
20240903,113300,208779001,1180,1175,1180,1175,210
|
|
20240903,113200,208532201,1180,1180,1180,1180,0
|
|
20240903,113100,208532201,1180,1175,1180,1175,99
|
|
20240903,113000,208415871,1180,1180,1180,1180,0
|
|
20240903,112900,208415871,1180,1180,1180,1180,150
|
|
20240903,112800,208238871,1180,1180,1180,1175,204
|
|
20240903,112700,207999161,1180,1180,1180,1180,300
|
|
20240903,112600,207645161,1180,1180,1180,1180,0
|
|
20240903,112500,207645161,1180,1173,1180,1173,11
|
|
20240903,112400,207632251,1173,1173,1173,1173,0
|
|
20240903,112300,207632251,1173,1174,1174,1173,4341
|
|
20240903,112200,202539176,1174,1179,1179,1174,9211
|
|
20240903,112100,191712930,1180,1180,1180,1180,50
|
|
20240903,112000,191653930,1177,1177,1177,1177,0
|
|
20240903,111900,191653930,1177,1178,1178,1177,950
|
|
20240903,111800,190535578,1177,1177,1177,1177,0
|
|
20240903,111700,190535578,1177,1177,1177,1177,0
|
|
20240903,111600,190535578,1177,1178,1178,1177,251
|
|
20240903,111500,190240150,1178,1178,1178,1178,500
|
|
20240903,111400,189651150,1177,1177,1177,1177,0
|
|
20240903,111300,189651150,1177,1177,1177,1177,133
|
|
20240903,111200,189494609,1177,1177,1177,1177,90
|
|
20240903,111100,189388679,1180,1180,1180,1180,0
|
|
20240903,111000,189388679,1180,1180,1180,1180,7
|
|
20240903,110900,189380419,1177,1177,1180,1177,1608
|
|
20240903,110800,187487779,1177,1180,1180,1176,302
|
|
20240903,110700,187132419,1176,1176,1176,1176,200
|
|
20240903,110600,186897219,1175,1179,1180,1175,1280
|
|
20240903,110500,185391569,1175,1174,1175,1174,520
|
|
20240903,110400,184780571,1174,1174,1175,1174,5682
|
|
20240903,110300,178104818,1174,1176,1177,1174,2091
|
|
20240903,110200,175646327,1175,1190,1190,1175,31085
|
|
20240903,110100,139007419,1190,1190,1190,1190,0
|
|
20240903,110000,139007419,1190,1190,1190,1190,0
|
|
20240903,105900,139007419,1190,1190,1190,1190,0
|
|
20240903,105800,139007419,1190,1190,1190,1190,0
|
|
20240903,105700,139007419,1190,1190,1190,1190,0
|
|
20240903,105600,139007419,1190,1190,1190,1190,0
|
|
20240903,105500,139007419,1190,1190,1190,1190,0
|
|
20240903,105400,139007419,1190,1190,1190,1190,0
|
|
20240903,105300,139007419,1190,1186,1190,1186,9
|
|
20240903,105200,138996713,1190,1185,1190,1185,3
|
|
20240903,105100,138993153,1184,1188,1188,1184,5378
|
|
20240903,105000,132625520,1188,1188,1188,1188,0
|
|
20240903,104900,132625520,1188,1188,1188,1188,0
|
|
20240903,104800,132625520,1188,1188,1188,1188,81
|
|
20240903,104700,132529292,1184,1184,1184,1184,0
|
|
20240903,104600,132529292,1184,1184,1184,1184,15
|
|
20240903,104500,132511532,1188,1184,1188,1184,190
|
|
20240903,104400,132286548,1184,1184,1184,1184,0
|
|
20240903,104300,132286548,1184,1184,1184,1184,0
|
|
20240903,104200,132286548,1184,1184,1184,1184,0
|
|
20240903,104100,132286548,1184,1184,1184,1184,0
|
|
20240903,104000,132286548,1184,1184,1184,1184,0
|
|
20240903,103900,132286548,1184,1186,1186,1184,494
|
|
20240903,103800,131701326,1181,1181,1181,1181,0
|
|
20240903,103700,131701326,1181,1181,1181,1181,0
|
|
20240903,103600,131701326,1181,1181,1181,1181,177
|
|
20240903,103500,131492289,1180,1187,1187,1180,9005
|
|
20240903,103400,120853485,1187,1187,1187,1187,11
|
|
20240903,103300,120840428,1181,1181,1181,1181,0
|
|
20240903,103200,120840428,1181,1185,1185,1181,12200
|
|
20240903,103100,106403033,1188,1188,1188,1188,1
|
|
20240903,103000,106401845,1186,1186,1186,1186,5
|
|
20240903,102900,106395915,1186,1186,1186,1186,229
|
|
20240903,102800,106124321,1186,1186,1186,1186,1
|
|
20240903,102700,106123135,1185,1186,1186,1185,732
|
|
20240903,102600,105255063,1186,1187,1187,1186,5000
|
|
20240903,102500,99320574,1188,1188,1188,1188,60
|
|
20240903,102400,99249294,1188,1188,1188,1188,7
|
|
20240903,102300,99240978,1187,1188,1188,1187,765
|
|
20240903,102200,98332862,1187,1187,1187,1187,400
|
|
20240903,102100,97858062,1187,1188,1188,1187,937
|
|
20240903,102000,96745027,1194,1194,1194,1194,6
|
|
20240903,101900,96737863,1194,1194,1194,1194,10
|
|
20240903,101800,96725923,1195,1195,1195,1195,0
|
|
20240903,101700,96725923,1195,1195,1195,1195,0
|
|
20240903,101600,96725923,1195,1188,1195,1188,1001
|
|
20240903,101500,95536728,1195,1191,1195,1188,5633
|
|
20240903,101400,88840096,1190,1190,1190,1190,0
|
|
20240903,101300,88840096,1190,1194,1194,1190,101
|
|
20240903,101200,88719506,1190,1190,1190,1190,0
|
|
20240903,101100,88719506,1190,1190,1190,1190,0
|
|
20240903,101000,88719506,1190,1190,1190,1190,100
|
|
20240903,100900,88600506,1190,1190,1190,1190,1427
|
|
20240903,100800,86902376,1190,1190,1190,1190,2000
|
|
20240903,100700,84522376,1190,1190,1190,1190,2910
|
|
20240903,100600,81059476,1190,1191,1191,1190,2000
|
|
20240903,100500,78678976,1190,1196,1196,1190,5033
|
|
20240903,100400,72688642,1196,1193,1196,1193,3942
|
|
20240903,100300,67983874,1189,1189,1189,1189,255
|
|
20240903,100200,67680679,1189,1189,1189,1189,5205
|
|
20240903,100100,61491934,1189,1189,1189,1189,1
|
|
20240903,100000,61490745,1189,1189,1194,1189,2708
|
|
20240903,095900,58270928,1187,1188,1188,1186,5848
|
|
20240903,095800,51329061,1189,1193,1193,1189,5979
|
|
20240903,095700,44211844,1194,1201,1201,1194,7072
|
|
20240903,095600,35751953,1201,1201,1201,1201,100
|
|
20240903,095500,35631853,1202,1202,1202,1202,121
|
|
20240903,095400,35486411,1202,1202,1202,1202,108
|
|
20240903,095300,35356595,1202,1202,1202,1202,400
|
|
20240903,095200,34875795,1202,1202,1202,1202,0
|
|
20240903,095100,34875795,1202,1202,1202,1202,15
|
|
20240903,095000,34857765,1202,1202,1202,1202,285
|
|
20240903,094900,34515195,1202,1202,1202,1202,0
|
|
20240903,094800,34515195,1202,1202,1202,1201,358
|
|
20240903,094700,34084902,1203,1203,1203,1203,17
|
|
20240903,094600,34064451,1203,1203,1203,1203,0
|
|
20240903,094500,34064451,1203,1203,1203,1203,862
|
|
20240903,094400,33027465,1203,1202,1203,1202,101
|
|
20240903,094300,32906049,1201,1202,1202,1201,215
|
|
20240903,094200,32647634,1202,1202,1202,1202,0
|
|
20240903,094100,32647634,1202,1202,1202,1202,100
|
|
20240903,094000,32527434,1202,1202,1202,1201,800
|
|
20240903,093900,31566334,1202,1201,1202,1201,105
|
|
20240903,093800,31440227,1201,1201,1201,1201,1
|
|
20240903,093700,31439026,1201,1201,1201,1201,50
|
|
20240903,093600,31378976,1200,1200,1200,1200,0
|
|
20240903,093500,31378976,1200,1200,1200,1200,0
|
|
20240903,093400,31378976,1200,1199,1200,1199,309
|
|
20240903,093300,31008326,1200,1200,1200,1200,50
|
|
20240903,093200,30948326,1200,1200,1200,1200,0
|
|
20240903,093100,30948326,1200,1200,1200,1200,37
|
|
20240903,093000,30903926,1198,1198,1198,1198,0
|
|
20240903,092900,30903926,1198,1198,1198,1198,100
|
|
20240903,092800,30784126,1198,1198,1198,1198,6
|
|
20240903,092700,30776938,1198,1198,1198,1198,369
|
|
20240903,092600,30334876,1198,1198,1198,1198,323
|
|
20240903,092500,29947922,1200,1201,1201,1200,62
|
|
20240903,092400,29873521,1202,1202,1202,1202,0
|
|
20240903,092300,29873521,1202,1202,1202,1202,0
|
|
20240903,092200,29873521,1202,1202,1202,1202,30
|
|
20240903,092100,29837461,1202,1202,1202,1202,185
|
|
20240903,092000,29615091,1202,1202,1202,1202,11
|
|
20240903,091900,29601869,1202,1202,1202,1202,0
|
|
20240903,091800,29601869,1202,1202,1202,1202,0
|
|
20240903,091700,29601869,1202,1202,1202,1202,185
|
|
20240903,091600,29379499,1202,1202,1202,1202,1
|
|
20240903,091500,29378297,1202,1202,1202,1202,100
|
|
20240903,091400,29258097,1202,1199,1203,1190,4960
|
|
20240903,091300,23329976,1199,1189,1199,1188,1866
|
|
20240903,091200,21107777,1194,1194,1194,1194,9
|
|
20240903,091100,21097031,1188,1190,1201,1186,2338
|
|
20240903,091000,18317212,1192,1203,1203,1191,4071
|
|
20240903,090900,13440432,1203,1203,1203,1203,31
|
|
20240903,090800,13403139,1203,1203,1203,1202,52
|
|
20240903,090700,13340598,1200,1200,1200,1200,0
|
|
20240903,090600,13340598,1200,1200,1200,1200,106
|
|
20240903,090500,13213398,1200,1213,1213,1200,7970
|
|
20240903,090400,3598634,1213,1213,1213,1213,50
|
|
20240903,090300,3537984,1213,1213,1213,1213,0
|
|
20240903,090200,3537984,1213,1213,1213,1213,451
|
|
20240903,090100,2990921,1213,1213,1213,1213,308
|
|
20240903,090000,2617317,1210,1213,1213,1210,1860
|