608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,190500,831384611,1152,1152,1152,1152,9682
|
|
20240902,190400,831384611,1152,1152,1152,1152,0
|
|
20240902,190300,831384611,1152,1152,1152,1152,0
|
|
20240902,190200,831384611,1152,1152,1152,1152,0
|
|
20240902,190100,831384611,1152,1152,1152,1152,0
|
|
20240902,190000,831384611,1152,1152,1152,1152,0
|
|
20240902,185900,831384611,1152,1152,1152,1152,0
|
|
20240902,185800,831384611,1152,1152,1152,1152,0
|
|
20240902,185700,831384611,1152,1152,1152,1152,0
|
|
20240902,185600,831384611,1152,1152,1152,1152,0
|
|
20240902,185500,831384611,1152,1152,1152,1152,0
|
|
20240902,185400,831384611,1152,1152,1152,1152,0
|
|
20240902,185300,831384611,1152,1152,1152,1152,0
|
|
20240902,185200,831384611,1152,1152,1152,1152,0
|
|
20240902,185100,831384611,1152,1152,1152,1152,0
|
|
20240902,185000,831384611,1152,1152,1152,1152,0
|
|
20240902,184900,831384611,1152,1152,1152,1152,0
|
|
20240902,184800,831384611,1152,1152,1152,1152,0
|
|
20240902,184700,831384611,1152,1152,1152,1152,0
|
|
20240902,184600,831384611,1152,1152,1152,1152,0
|
|
20240902,184500,831384611,1152,1152,1152,1152,0
|
|
20240902,184400,831384611,1152,1152,1152,1152,0
|
|
20240902,184300,831384611,1152,1152,1152,1152,0
|
|
20240902,184200,831384611,1152,1152,1152,1152,0
|
|
20240902,184100,831384611,1152,1152,1152,1152,0
|
|
20240902,184000,831384611,1152,1152,1152,1152,0
|
|
20240902,183900,831384611,1152,1152,1152,1152,0
|
|
20240902,183800,831384611,1152,1152,1152,1152,0
|
|
20240902,183700,831384611,1152,1152,1152,1152,0
|
|
20240902,183600,831384611,1152,1152,1152,1152,0
|
|
20240902,183500,831384611,1152,1152,1152,1152,9682
|
|
20240902,183400,831384611,1152,1152,1152,1152,0
|
|
20240902,183300,831384611,1152,1152,1152,1152,0
|
|
20240902,183200,831384611,1152,1152,1152,1152,0
|
|
20240902,183100,831384611,1152,1152,1152,1152,0
|
|
20240902,183000,831384611,1152,1152,1152,1152,0
|
|
20240902,182900,831384611,1152,1152,1152,1152,0
|
|
20240902,182800,831384611,1152,1152,1152,1152,0
|
|
20240902,182700,831384611,1152,1152,1152,1152,0
|
|
20240902,182600,831384611,1152,1152,1152,1152,0
|
|
20240902,182500,831384611,1152,1152,1152,1152,0
|
|
20240902,182400,831384611,1152,1152,1152,1152,0
|
|
20240902,182300,831384611,1152,1152,1152,1152,0
|
|
20240902,182200,831384611,1152,1152,1152,1152,0
|
|
20240902,182100,831384611,1152,1152,1152,1152,0
|
|
20240902,182000,831384611,1152,1152,1152,1152,0
|
|
20240902,181900,831384611,1152,1152,1152,1152,0
|
|
20240902,181800,831384611,1152,1152,1152,1152,0
|
|
20240902,181700,831384611,1152,1152,1152,1152,0
|
|
20240902,181600,831384611,1152,1152,1152,1152,0
|
|
20240902,181500,831384611,1152,1152,1152,1152,0
|
|
20240902,181400,831384611,1152,1152,1152,1152,0
|
|
20240902,181300,831384611,1152,1152,1152,1152,0
|
|
20240902,181200,831384611,1152,1152,1152,1152,0
|
|
20240902,181100,831384611,1152,1152,1152,1152,0
|
|
20240902,181000,831384611,1152,1152,1152,1152,0
|
|
20240902,180900,831384611,1152,1152,1152,1152,0
|
|
20240902,180800,831384611,1152,1152,1152,1152,0
|
|
20240902,180700,831384611,1152,1152,1152,1152,0
|
|
20240902,180600,831384611,1152,1152,1152,1152,0
|
|
20240902,180500,831384611,1152,1152,1152,1152,9682
|
|
20240902,180400,831384611,1152,1152,1152,1152,0
|
|
20240902,180300,831384611,1152,1152,1152,1152,0
|
|
20240902,180200,831384611,1152,1152,1152,1152,0
|
|
20240902,180100,831384611,1152,1152,1152,1152,0
|
|
20240902,180000,831384611,1152,1152,1152,1152,0
|
|
20240902,175900,831384611,1152,1152,1152,1152,0
|
|
20240902,175800,831384611,1152,1152,1152,1152,0
|
|
20240902,175700,831384611,1152,1152,1152,1152,0
|
|
20240902,175600,831384611,1152,1152,1152,1152,0
|
|
20240902,175500,831384611,1152,1152,1152,1152,0
|
|
20240902,175400,831384611,1152,1152,1152,1152,0
|
|
20240902,175300,831384611,1152,1152,1152,1152,0
|
|
20240902,175200,831384611,1152,1152,1152,1152,0
|
|
20240902,175100,831384611,1152,1152,1152,1152,0
|
|
20240902,175000,831384611,1152,1152,1152,1152,0
|
|
20240902,174900,831384611,1152,1152,1152,1152,0
|
|
20240902,174800,831384611,1152,1152,1152,1152,0
|
|
20240902,174700,831384611,1152,1152,1152,1152,0
|
|
20240902,174600,831384611,1152,1152,1152,1152,0
|
|
20240902,174500,831384611,1152,1152,1152,1152,0
|
|
20240902,174400,831384611,1152,1152,1152,1152,0
|
|
20240902,174300,831384611,1152,1152,1152,1152,0
|
|
20240902,174200,831384611,1152,1152,1152,1152,0
|
|
20240902,174100,831384611,1152,1152,1152,1152,0
|
|
20240902,174000,831384611,1152,1152,1152,1152,0
|
|
20240902,173900,831384611,1152,1152,1152,1152,0
|
|
20240902,173800,831384611,1152,1152,1152,1152,0
|
|
20240902,173700,831384611,1152,1152,1152,1152,0
|
|
20240902,173600,831384611,1152,1152,1152,1152,0
|
|
20240902,173500,831384611,1152,1152,1152,1152,9682
|
|
20240902,173400,831384611,1152,1152,1152,1152,0
|
|
20240902,173300,831384611,1152,1152,1152,1152,0
|
|
20240902,173200,831384611,1152,1152,1152,1152,0
|
|
20240902,173100,831384611,1152,1152,1152,1152,0
|
|
20240902,173000,831384611,1152,1152,1152,1152,0
|
|
20240902,172900,831384611,1152,1152,1152,1152,0
|
|
20240902,172800,831384611,1152,1152,1152,1152,0
|
|
20240902,172700,831384611,1152,1152,1152,1152,0
|
|
20240902,172600,831384611,1152,1152,1152,1152,0
|
|
20240902,172500,831384611,1152,1152,1152,1152,0
|
|
20240902,172400,831384611,1152,1152,1152,1152,0
|
|
20240902,172300,831384611,1152,1152,1152,1152,0
|
|
20240902,172200,831384611,1152,1152,1152,1152,0
|
|
20240902,172100,831384611,1152,1152,1152,1152,0
|
|
20240902,172000,831384611,1152,1152,1152,1152,0
|
|
20240902,171900,831384611,1152,1152,1152,1152,0
|
|
20240902,171800,831384611,1152,1152,1152,1152,0
|
|
20240902,171700,831384611,1152,1152,1152,1152,0
|
|
20240902,171600,831384611,1152,1152,1152,1152,0
|
|
20240902,171500,831384611,1152,1152,1152,1152,0
|
|
20240902,171400,831384611,1152,1152,1152,1152,0
|
|
20240902,171300,831384611,1152,1152,1152,1152,0
|
|
20240902,171200,831384611,1152,1152,1152,1152,0
|
|
20240902,171100,831384611,1152,1152,1152,1152,0
|
|
20240902,171000,831384611,1152,1152,1152,1152,0
|
|
20240902,170900,831384611,1152,1152,1152,1152,0
|
|
20240902,170800,831384611,1152,1152,1152,1152,0
|
|
20240902,170700,831384611,1152,1152,1152,1152,0
|
|
20240902,170600,831384611,1152,1152,1152,1152,0
|
|
20240902,170500,831384611,1152,1152,1152,1152,9682
|
|
20240902,170400,831384611,1152,1152,1152,1152,0
|
|
20240902,170300,831384611,1152,1152,1152,1152,0
|
|
20240902,170200,831384611,1152,1152,1152,1152,0
|
|
20240902,170100,831384611,1152,1152,1152,1152,0
|
|
20240902,170000,831384611,1152,1152,1152,1152,0
|
|
20240902,165900,831384611,1152,1152,1152,1152,0
|
|
20240902,165800,831384611,1152,1152,1152,1152,0
|
|
20240902,165700,831384611,1152,1152,1152,1152,0
|
|
20240902,165600,831384611,1152,1152,1152,1152,0
|
|
20240902,165500,831384611,1152,1152,1152,1152,0
|
|
20240902,165400,831384611,1152,1152,1152,1152,0
|
|
20240902,165300,831384611,1152,1152,1152,1152,0
|
|
20240902,165200,831384611,1152,1152,1152,1152,0
|
|
20240902,165100,831384611,1152,1152,1152,1152,0
|
|
20240902,165000,831384611,1152,1152,1152,1152,0
|
|
20240902,164900,831384611,1152,1152,1152,1152,0
|
|
20240902,164800,831384611,1152,1152,1152,1152,0
|
|
20240902,164700,831384611,1152,1152,1152,1152,0
|
|
20240902,164600,831384611,1152,1152,1152,1152,0
|
|
20240902,164500,831384611,1152,1152,1152,1152,0
|
|
20240902,164400,831384611,1152,1152,1152,1152,0
|
|
20240902,164300,831384611,1152,1152,1152,1152,0
|
|
20240902,164200,831384611,1152,1152,1152,1152,0
|
|
20240902,164100,831384611,1152,1152,1152,1152,0
|
|
20240902,164000,831384611,1152,1152,1152,1152,0
|
|
20240902,163900,831384611,1152,1152,1152,1152,0
|
|
20240902,163800,831384611,1152,1152,1152,1152,0
|
|
20240902,163700,831384611,1152,1152,1152,1152,0
|
|
20240902,163600,831384611,1152,1152,1152,1152,0
|
|
20240902,163500,831384611,1152,1152,1152,1152,9682
|
|
20240902,163400,831384611,1152,1152,1152,1152,0
|
|
20240902,163300,831384611,1152,1152,1152,1152,0
|
|
20240902,163200,831384611,1152,1152,1152,1152,0
|
|
20240902,163100,831384611,1152,1152,1152,1152,0
|
|
20240902,163000,831384611,1152,1152,1152,1152,0
|
|
20240902,162900,831384611,1152,1152,1152,1152,0
|
|
20240902,162800,831384611,1152,1152,1152,1152,0
|
|
20240902,162700,831384611,1152,1152,1152,1152,0
|
|
20240902,162600,831384611,1152,1152,1152,1152,0
|
|
20240902,162500,831384611,1152,1152,1152,1152,0
|
|
20240902,162400,831384611,1152,1152,1152,1152,0
|
|
20240902,162300,831384611,1152,1152,1152,1152,0
|
|
20240902,162200,831384611,1152,1152,1152,1152,0
|
|
20240902,162100,831384611,1152,1152,1152,1152,0
|
|
20240902,162000,831384611,1152,1152,1152,1152,0
|
|
20240902,161900,831384611,1152,1152,1152,1152,0
|
|
20240902,161800,831384611,1152,1152,1152,1152,0
|
|
20240902,161700,831384611,1152,1152,1152,1152,0
|
|
20240902,161600,831384611,1152,1152,1152,1152,0
|
|
20240902,161500,831384611,1152,1152,1152,1152,0
|
|
20240902,161400,831384611,1152,1152,1152,1152,0
|
|
20240902,161300,831384611,1152,1152,1152,1152,0
|
|
20240902,161200,831384611,1152,1152,1152,1152,0
|
|
20240902,161100,831384611,1152,1152,1152,1152,0
|
|
20240902,161000,831384611,1152,1152,1152,1152,0
|
|
20240902,160900,831384611,1152,1152,1152,1152,0
|
|
20240902,160800,831384611,1152,1152,1152,1152,0
|
|
20240902,160700,831384611,1152,1152,1152,1152,0
|
|
20240902,160600,831384611,1152,1152,1152,1152,0
|
|
20240902,160500,831384611,1152,1152,1152,1152,9682
|
|
20240902,160400,831384611,1152,1152,1152,1152,0
|
|
20240902,160300,831384611,1152,1152,1152,1152,0
|
|
20240902,160200,831384611,1152,1152,1152,1152,0
|
|
20240902,160100,831384611,1152,1152,1152,1152,0
|
|
20240902,160000,831384611,1152,1152,1152,1152,0
|
|
20240902,155900,831384611,1152,1152,1152,1152,0
|
|
20240902,155800,831384611,1152,1152,1152,1152,0
|
|
20240902,155700,831384611,1152,1152,1152,1152,0
|
|
20240902,155600,831384611,1152,1152,1152,1152,0
|
|
20240902,155500,831384611,1152,1152,1152,1152,0
|
|
20240902,155400,831384611,1152,1152,1152,1152,0
|
|
20240902,155300,831384611,1152,1152,1152,1152,0
|
|
20240902,155200,831384611,1152,1152,1152,1152,0
|
|
20240902,155100,831384611,1152,1152,1152,1152,0
|
|
20240902,155000,831384611,1152,1152,1152,1152,0
|
|
20240902,154900,831384611,1152,1152,1152,1152,0
|
|
20240902,154800,831384611,1152,1152,1152,1152,0
|
|
20240902,154700,831384611,1152,1152,1152,1152,0
|
|
20240902,154600,831384611,1152,1152,1152,1152,0
|
|
20240902,154500,831384611,1152,1152,1152,1152,0
|
|
20240902,154400,831384611,1152,1152,1152,1152,0
|
|
20240902,154300,831384611,1152,1152,1152,1152,0
|
|
20240902,154200,831384611,1152,1152,1152,1152,0
|
|
20240902,154100,831384611,1152,1152,1152,1152,0
|
|
20240902,154000,831384611,1152,1152,1152,1152,0
|
|
20240902,153900,831384611,1152,1152,1152,1152,0
|
|
20240902,153800,831384611,1152,1152,1152,1152,0
|
|
20240902,153700,831384611,1152,1152,1152,1152,0
|
|
20240902,153600,831384611,1152,1152,1152,1152,0
|
|
20240902,153500,831384611,1152,1152,1152,1152,9682
|
|
20240902,153400,831384611,1152,1152,1152,1152,0
|
|
20240902,153300,831384611,1152,1152,1152,1152,0
|
|
20240902,153200,831384611,1152,1152,1152,1152,0
|
|
20240902,153100,831384611,1152,1152,1152,1152,0
|
|
20240902,153000,831384611,1152,1152,1152,1152,9682
|
|
20240902,152900,820230947,1152,1152,1152,1152,0
|
|
20240902,152800,820230947,1152,1152,1152,1152,0
|
|
20240902,152700,820230947,1152,1152,1152,1152,0
|
|
20240902,152600,820230947,1152,1152,1152,1152,0
|
|
20240902,152500,820230947,1152,1152,1152,1152,0
|
|
20240902,152400,820230947,1152,1152,1152,1152,0
|
|
20240902,152300,820230947,1152,1152,1152,1152,0
|
|
20240902,152200,820230947,1152,1152,1152,1152,0
|
|
20240902,152100,820230947,1152,1152,1152,1152,0
|
|
20240902,152000,820230947,1152,1152,1152,1152,0
|
|
20240902,151900,820230947,1152,1152,1153,1151,9377
|
|
20240902,151800,809429928,1153,1163,1163,1153,40626
|
|
20240902,151700,762332353,1163,1163,1163,1163,1010
|
|
20240902,151600,761157723,1164,1163,1164,1163,7310
|
|
20240902,151500,752655334,1164,1164,1164,1164,5489
|
|
20240902,151400,746266138,1164,1164,1164,1164,1016
|
|
20240902,151300,745083514,1164,1165,1165,1164,4652
|
|
20240902,151200,739665717,1164,1166,1166,1164,2567
|
|
20240902,151100,736675647,1165,1165,1165,1165,510
|
|
20240902,151000,736081497,1166,1165,1166,1164,7314
|
|
20240902,150900,727560591,1166,1166,1166,1166,5911
|
|
20240902,150800,720668365,1164,1164,1164,1164,0
|
|
20240902,150700,720668365,1164,1166,1166,1164,4134
|
|
20240902,150600,715856285,1165,1165,1165,1165,969
|
|
20240902,150500,714727400,1164,1166,1166,1164,11139
|
|
20240902,150400,701744095,1169,1167,1169,1166,7608
|
|
20240902,150300,692870382,1167,1168,1168,1167,1738
|
|
20240902,150200,690841628,1169,1169,1169,1169,666
|
|
20240902,150100,690063074,1169,1169,1169,1169,1413
|
|
20240902,150000,688411277,1169,1169,1169,1169,0
|
|
20240902,145900,688411277,1169,1169,1169,1169,82
|
|
20240902,145800,688315419,1169,1169,1169,1169,0
|
|
20240902,145700,688315419,1169,1171,1171,1169,2157
|
|
20240902,145600,685791448,1171,1171,1171,1171,0
|
|
20240902,145500,685791448,1171,1171,1171,1171,272
|
|
20240902,145400,685472936,1169,1174,1175,1169,2851
|
|
20240902,145300,682126425,1175,1172,1175,1172,6073
|
|
20240902,145200,675000648,1172,1169,1172,1169,64
|
|
20240902,145100,674925829,1172,1169,1172,1169,2181
|
|
20240902,145000,672373237,1169,1169,1169,1169,1
|
|
20240902,144900,672372068,1167,1167,1167,1167,0
|
|
20240902,144800,672372068,1167,1167,1167,1167,200
|
|
20240902,144700,672138668,1167,1167,1167,1167,253
|
|
20240902,144600,671843417,1167,1167,1167,1167,0
|
|
20240902,144500,671843417,1167,1167,1167,1167,0
|
|
20240902,144400,671843417,1167,1167,1167,1167,0
|
|
20240902,144300,671843417,1167,1170,1170,1167,58
|
|
20240902,144200,671775728,1167,1168,1168,1167,13094
|
|
20240902,144100,656492674,1168,1168,1168,1168,0
|
|
20240902,144000,656492674,1168,1168,1168,1168,2209
|
|
20240902,143900,653912562,1168,1168,1168,1168,0
|
|
20240902,143800,653912562,1168,1168,1168,1168,2048
|
|
20240902,143700,651520498,1168,1168,1168,1168,10
|
|
20240902,143600,651508818,1170,1170,1170,1170,0
|
|
20240902,143500,651508818,1170,1170,1171,1170,102
|
|
20240902,143400,651389476,1170,1170,1170,1170,1
|
|
20240902,143300,651388306,1167,1167,1167,1167,0
|
|
20240902,143200,651388306,1167,1167,1167,1167,846
|
|
20240902,143100,650401024,1172,1170,1172,1170,12
|
|
20240902,143000,650386977,1172,1167,1172,1167,858
|
|
20240902,142900,649385632,1172,1171,1173,1170,16
|
|
20240902,142800,649366882,1173,1173,1173,1173,0
|
|
20240902,142700,649366882,1173,1171,1173,1167,12587
|
|
20240902,142600,634660689,1171,1171,1171,1171,0
|
|
20240902,142500,634660689,1171,1169,1171,1168,5616
|
|
20240902,142400,628098676,1171,1171,1171,1171,1
|
|
20240902,142300,628097505,1171,1171,1171,1171,0
|
|
20240902,142200,628097505,1171,1171,1171,1171,1000
|
|
20240902,142100,626926505,1171,1171,1171,1171,159
|
|
20240902,142000,626740316,1171,1171,1171,1171,9
|
|
20240902,141900,626729777,1171,1171,1171,1171,0
|
|
20240902,141800,626729777,1171,1171,1171,1171,0
|
|
20240902,141700,626729777,1171,1168,1171,1168,367
|
|
20240902,141600,626301086,1171,1169,1171,1168,622
|
|
20240902,141500,625573987,1169,1171,1171,1169,354
|
|
20240902,141400,625159807,1169,1169,1169,1169,808
|
|
20240902,141300,624215255,1170,1171,1172,1170,1131
|
|
20240902,141200,622890983,1172,1172,1172,1172,1034
|
|
20240902,141100,621679135,1174,1174,1174,1174,0
|
|
20240902,141000,621679135,1174,1174,1174,1174,0
|
|
20240902,140900,621679135,1174,1174,1174,1174,0
|
|
20240902,140800,621679135,1174,1174,1174,1174,0
|
|
20240902,140700,621679135,1174,1174,1174,1174,0
|
|
20240902,140600,621679135,1174,1174,1174,1174,0
|
|
20240902,140500,621679135,1174,1172,1174,1172,2
|
|
20240902,140400,621676789,1174,1174,1174,1174,0
|
|
20240902,140300,621676789,1174,1174,1174,1174,100
|
|
20240902,140200,621559389,1172,1172,1172,1172,2
|
|
20240902,140100,621557045,1174,1174,1174,1174,256
|
|
20240902,140000,621256501,1174,1174,1174,1174,102
|
|
20240902,135900,621136753,1171,1171,1171,1171,0
|
|
20240902,135800,621136753,1171,1171,1171,1171,5
|
|
20240902,135700,621130898,1173,1173,1173,1173,129
|
|
20240902,135600,620979581,1173,1173,1173,1173,0
|
|
20240902,135500,620979581,1173,1172,1173,1170,254
|
|
20240902,135400,620682326,1172,1170,1172,1170,24
|
|
20240902,135300,620654225,1168,1168,1168,1168,851
|
|
20240902,135200,619660257,1168,1168,1168,1168,0
|
|
20240902,135100,619660257,1168,1168,1168,1168,0
|
|
20240902,135000,619660257,1168,1168,1168,1168,0
|
|
20240902,134900,619660257,1168,1168,1168,1168,50
|
|
20240902,134800,619601857,1168,1168,1168,1168,1
|
|
20240902,134700,619600689,1171,1171,1171,1171,10
|
|
20240902,134600,619588979,1171,1171,1171,1171,855
|
|
20240902,134500,618587774,1167,1172,1172,1167,4901
|
|
20240902,134400,612860314,1175,1174,1175,1171,76
|
|
20240902,134300,612771142,1175,1174,1175,1174,546
|
|
20240902,134200,612130135,1174,1173,1174,1173,1605
|
|
20240902,134100,610246941,1173,1173,1173,1173,100
|
|
20240902,134000,610129641,1173,1171,1174,1170,8372
|
|
20240902,133900,600318643,1171,1170,1171,1170,1687
|
|
20240902,133800,598344849,1167,1168,1168,1167,1515
|
|
20240902,133700,596576832,1170,1169,1170,1167,1594
|
|
20240902,133600,594716168,1169,1168,1169,1168,38
|
|
20240902,133500,594671762,1169,1169,1169,1169,0
|
|
20240902,133400,594671762,1169,1168,1169,1167,6960
|
|
20240902,133300,586547396,1169,1169,1169,1169,0
|
|
20240902,133200,586547396,1169,1169,1169,1169,1934
|
|
20240902,133100,584286550,1169,1169,1169,1169,150
|
|
20240902,133000,584111200,1170,1170,1170,1170,460
|
|
20240902,132900,583573000,1170,1170,1170,1170,0
|
|
20240902,132800,583573000,1170,1169,1170,1169,277
|
|
20240902,132700,583249128,1169,1169,1169,1169,0
|
|
20240902,132600,583249128,1169,1169,1169,1169,16
|
|
20240902,132500,583230424,1170,1170,1170,1170,0
|
|
20240902,132400,583230424,1170,1169,1170,1169,18
|
|
20240902,132300,583209381,1169,1169,1169,1169,43
|
|
20240902,132200,583159114,1170,1170,1170,1170,120
|
|
20240902,132100,583018714,1169,1169,1169,1169,0
|
|
20240902,132000,583018714,1169,1169,1169,1169,624
|
|
20240902,131900,582289258,1169,1169,1169,1169,1
|
|
20240902,131800,582288089,1167,1167,1167,1167,0
|
|
20240902,131700,582288089,1167,1168,1168,1167,2000
|
|
20240902,131600,579954072,1168,1169,1169,1168,20
|
|
20240902,131500,579930708,1169,1169,1169,1169,2
|
|
20240902,131400,579928370,1169,1168,1169,1167,44
|
|
20240902,131300,579876956,1168,1167,1169,1167,2232
|
|
20240902,131200,577271986,1167,1167,1167,1167,0
|
|
20240902,131100,577271986,1167,1168,1168,1167,2017
|
|
20240902,131000,574917595,1169,1169,1169,1169,0
|
|
20240902,130900,574917595,1169,1169,1169,1169,22
|
|
20240902,130800,574891877,1168,1167,1168,1167,147
|
|
20240902,130700,574720311,1167,1167,1167,1167,368
|
|
20240902,130600,574290855,1168,1168,1168,1168,0
|
|
20240902,130500,574290855,1168,1168,1168,1168,688
|
|
20240902,130400,573487271,1168,1168,1168,1168,0
|
|
20240902,130300,573487271,1168,1168,1168,1168,5
|
|
20240902,130200,573481431,1168,1168,1168,1168,17
|
|
20240902,130100,573461575,1169,1169,1169,1169,20
|
|
20240902,130000,573438195,1170,1170,1170,1170,0
|
|
20240902,125900,573438195,1170,1170,1170,1170,85
|
|
20240902,125800,573338745,1168,1168,1168,1168,0
|
|
20240902,125700,573338745,1168,1172,1172,1168,10738
|
|
20240902,125600,560784983,1172,1172,1172,1172,0
|
|
20240902,125500,560784983,1172,1172,1172,1172,0
|
|
20240902,125400,560784983,1172,1172,1172,1172,0
|
|
20240902,125300,560784983,1172,1172,1172,1172,100
|
|
20240902,125200,560667783,1174,1174,1174,1172,1612
|
|
20240902,125100,558778039,1174,1174,1174,1174,0
|
|
20240902,125000,558778039,1174,1174,1174,1174,0
|
|
20240902,124900,558778039,1174,1172,1174,1172,709
|
|
20240902,124800,557946465,1172,1172,1172,1172,341
|
|
20240902,124700,557546813,1173,1173,1173,1173,659
|
|
20240902,124600,556773806,1173,1173,1173,1173,0
|
|
20240902,124500,556773806,1173,1173,1173,1173,0
|
|
20240902,124400,556773806,1173,1173,1173,1173,0
|
|
20240902,124300,556773806,1173,1173,1173,1173,0
|
|
20240902,124200,556773806,1173,1174,1174,1173,280
|
|
20240902,124100,556445227,1174,1176,1176,1174,313
|
|
20240902,124000,556077763,1174,1174,1174,1174,0
|
|
20240902,123900,556077763,1174,1175,1175,1174,771
|
|
20240902,123800,555172592,1175,1175,1175,1175,12
|
|
20240902,123700,555158492,1175,1175,1175,1175,0
|
|
20240902,123600,555158492,1175,1175,1175,1175,0
|
|
20240902,123500,555158492,1175,1176,1176,1175,164
|
|
20240902,123400,554965629,1176,1176,1176,1176,940
|
|
20240902,123300,553860189,1176,1175,1176,1175,1203
|
|
20240902,123200,552446661,1175,1175,1175,1175,459
|
|
20240902,123100,551907336,1175,1175,1175,1175,16
|
|
20240902,123000,551888536,1175,1175,1175,1175,1
|
|
20240902,122900,551887361,1175,1175,1175,1175,531
|
|
20240902,122800,551263436,1174,1175,1175,1174,400
|
|
20240902,122700,550793736,1175,1175,1175,1175,100
|
|
20240902,122600,550676236,1174,1174,1174,1174,0
|
|
20240902,122500,550676236,1174,1174,1174,1174,10
|
|
20240902,122400,550664496,1174,1174,1174,1174,513
|
|
20240902,122300,550062234,1174,1174,1174,1174,0
|
|
20240902,122200,550062234,1174,1174,1174,1174,0
|
|
20240902,122100,550062234,1174,1174,1174,1174,0
|
|
20240902,122000,550062234,1174,1174,1174,1174,100
|
|
20240902,121900,549944834,1174,1172,1174,1172,41
|
|
20240902,121800,549896702,1172,1173,1173,1172,175
|
|
20240902,121700,549691601,1174,1174,1174,1174,0
|
|
20240902,121600,549691601,1174,1174,1174,1174,0
|
|
20240902,121500,549691601,1174,1173,1174,1172,916
|
|
20240902,121400,548617244,1173,1173,1173,1173,18
|
|
20240902,121300,548596130,1172,1174,1174,1172,1054
|
|
20240902,121200,547360834,1173,1173,1173,1173,726
|
|
20240902,121100,546509236,1173,1175,1175,1173,622
|
|
20240902,121000,545779460,1175,1175,1175,1175,5
|
|
20240902,120900,545773585,1175,1168,1175,1168,2875
|
|
20240902,120800,542400879,1170,1169,1170,1169,4143
|
|
20240902,120700,537555796,1169,1169,1169,1169,0
|
|
20240902,120600,537555796,1169,1169,1169,1169,20
|
|
20240902,120500,537532416,1169,1169,1169,1169,42
|
|
20240902,120400,537483318,1167,1167,1167,1167,0
|
|
20240902,120300,537483318,1167,1167,1167,1167,46
|
|
20240902,120200,537429636,1167,1167,1167,1167,34
|
|
20240902,120100,537389958,1167,1167,1167,1167,2
|
|
20240902,120000,537387624,1167,1167,1167,1167,4
|
|
20240902,115900,537382956,1167,1167,1167,1167,4
|
|
20240902,115800,537378288,1167,1167,1167,1167,7
|
|
20240902,115700,537370119,1167,1167,1167,1167,7
|
|
20240902,115600,537361950,1167,1167,1168,1167,22
|
|
20240902,115500,537336260,1167,1167,1167,1167,859
|
|
20240902,115400,536333807,1167,1167,1167,1167,6
|
|
20240902,115300,536326805,1167,1167,1167,1167,6
|
|
20240902,115200,536319803,1167,1167,1167,1167,27
|
|
20240902,115100,536288294,1167,1168,1168,1167,1506
|
|
20240902,115000,534530287,1168,1168,1168,1168,5
|
|
20240902,114900,534524447,1168,1168,1169,1168,854
|
|
20240902,114800,533526972,1169,1170,1170,1168,55
|
|
20240902,114700,533462651,1170,1168,1170,1167,1497
|
|
20240902,114600,531714847,1168,1168,1168,1168,44
|
|
20240902,114500,531663455,1168,1167,1169,1167,39
|
|
20240902,114400,531617922,1167,1168,1168,1167,29
|
|
20240902,114300,531584059,1168,1168,1169,1168,57
|
|
20240902,114200,531517482,1169,1169,1169,1168,138
|
|
20240902,114100,531356184,1169,1169,1169,1169,12
|
|
20240902,114000,531342156,1169,1169,1169,1169,0
|
|
20240902,113900,531342156,1169,1167,1169,1167,1016
|
|
20240902,113800,530156472,1167,1167,1167,1167,79
|
|
20240902,113700,530064279,1167,1167,1167,1167,78
|
|
20240902,113600,529973253,1167,1167,1167,1167,78
|
|
20240902,113500,529882227,1167,1168,1169,1167,1021
|
|
20240902,113400,528690498,1168,1168,1168,1168,33
|
|
20240902,113300,528651954,1168,1167,1168,1167,92
|
|
20240902,113200,528544571,1167,1167,1167,1167,78
|
|
20240902,113100,528453545,1167,1167,1167,1167,61
|
|
20240902,113000,528382358,1168,1168,1168,1168,0
|
|
20240902,112900,528382358,1168,1168,1168,1167,2117
|
|
20240902,112800,525911700,1169,1167,1169,1167,431
|
|
20240902,112700,525407867,1167,1167,1167,1167,0
|
|
20240902,112600,525407867,1167,1168,1168,1167,4223
|
|
20240902,112500,520479342,1168,1169,1169,1168,54
|
|
20240902,112400,520416217,1170,1170,1170,1170,12
|
|
20240902,112300,520402177,1169,1169,1169,1169,150
|
|
20240902,112200,520226827,1169,1169,1169,1169,14
|
|
20240902,112100,520210461,1169,1169,1169,1169,0
|
|
20240902,112000,520210461,1169,1169,1169,1169,9
|
|
20240902,111900,520199940,1169,1169,1169,1169,0
|
|
20240902,111800,520199940,1169,1169,1169,1169,56
|
|
20240902,111700,520134476,1168,1168,1168,1168,0
|
|
20240902,111600,520134476,1168,1168,1168,1168,0
|
|
20240902,111500,520134476,1168,1168,1168,1168,29
|
|
20240902,111400,520100604,1166,1166,1166,1166,0
|
|
20240902,111300,520100604,1166,1167,1167,1166,1424
|
|
20240902,111200,518440014,1168,1169,1169,1168,10111
|
|
20240902,111100,506630255,1169,1169,1169,1169,871
|
|
20240902,111000,505612056,1169,1169,1169,1169,2363
|
|
20240902,110900,502849709,1170,1169,1170,1169,510
|
|
20240902,110800,502253509,1171,1171,1171,1171,102
|
|
20240902,110700,502134067,1169,1171,1171,1169,8000
|
|
20240902,110600,492775549,1172,1172,1172,1172,2
|
|
20240902,110500,492773205,1171,1171,1171,1171,0
|
|
20240902,110400,492773205,1171,1171,1171,1171,0
|
|
20240902,110300,492773205,1171,1171,1171,1171,665
|
|
20240902,110200,491994490,1170,1170,1170,1170,1019
|
|
20240902,110100,490802260,1170,1170,1170,1170,0
|
|
20240902,110000,490802260,1170,1170,1170,1170,506
|
|
20240902,105900,490210240,1170,1170,1170,1170,0
|
|
20240902,105800,490210240,1170,1170,1170,1170,951
|
|
20240902,105700,489097570,1171,1171,1171,1171,1612
|
|
20240902,105600,487209918,1171,1171,1171,1171,400
|
|
20240902,105500,486741518,1171,1172,1173,1171,3255
|
|
20240902,105400,482928485,1173,1172,1173,1172,240
|
|
20240902,105300,482647199,1173,1174,1174,1173,1921
|
|
20240902,105200,480392647,1177,1176,1177,1175,413
|
|
20240902,105100,479906995,1177,1178,1178,1177,1346
|
|
20240902,105000,478321525,1178,1176,1178,1176,1860
|
|
20240902,104900,476134163,1176,1176,1176,1175,482
|
|
20240902,104800,475567486,1176,1174,1176,1174,1204
|
|
20240902,104700,474152245,1173,1174,1174,1172,249
|
|
20240902,104600,473860206,1173,1174,1175,1171,2189
|
|
20240902,104500,471292142,1175,1169,1175,1169,7352
|
|
20240902,104400,462674748,1169,1167,1169,1167,1008
|
|
20240902,104300,461497348,1167,1166,1167,1166,62
|
|
20240902,104200,461425042,1166,1166,1166,1166,317
|
|
20240902,104100,461055420,1165,1165,1165,1165,10
|
|
20240902,104000,461043770,1165,1165,1165,1165,1314
|
|
20240902,103900,459512960,1166,1166,1166,1166,0
|
|
20240902,103800,459512960,1166,1164,1166,1164,113
|
|
20240902,103700,459381226,1163,1163,1163,1163,2148
|
|
20240902,103600,456883102,1164,1164,1164,1164,3285
|
|
20240902,103500,453059362,1164,1164,1164,1164,3861
|
|
20240902,103400,448565158,1164,1164,1167,1164,88
|
|
20240902,103300,448462696,1165,1165,1165,1165,0
|
|
20240902,103200,448462696,1165,1165,1165,1165,297
|
|
20240902,103100,448116691,1166,1166,1166,1166,16
|
|
20240902,103000,448098035,1164,1165,1165,1164,2155
|
|
20240902,102900,445587954,1164,1164,1164,1164,0
|
|
20240902,102800,445587954,1164,1166,1166,1164,449
|
|
20240902,102700,445065258,1167,1165,1167,1164,38
|
|
20240902,102600,445020965,1165,1165,1165,1165,17
|
|
20240902,102500,445001160,1166,1166,1166,1166,6
|
|
20240902,102400,444994164,1166,1165,1166,1165,202
|
|
20240902,102300,444758634,1164,1167,1167,1164,539
|
|
20240902,102200,444130202,1168,1168,1168,1168,1
|
|
20240902,102100,444129034,1168,1168,1168,1168,0
|
|
20240902,102000,444129034,1168,1168,1168,1168,90
|
|
20240902,101900,444023914,1168,1168,1169,1168,2568
|
|
20240902,101800,441024488,1168,1163,1168,1163,2451
|
|
20240902,101700,438168196,1165,1166,1166,1162,25801
|
|
20240902,101600,408111395,1166,1167,1167,1166,1245
|
|
20240902,101500,406658793,1167,1167,1167,1167,1
|
|
20240902,101400,406657626,1167,1168,1168,1167,98
|
|
20240902,101300,406543246,1168,1168,1168,1167,1388
|
|
20240902,101200,404922070,1168,1167,1168,1167,1257
|
|
20240902,101100,403455131,1167,1166,1167,1166,2729
|
|
20240902,101000,400272339,1166,1167,1168,1166,3203
|
|
20240902,100900,396534576,1168,1168,1170,1168,136
|
|
20240902,100800,396375716,1170,1168,1170,1168,9895
|
|
20240902,100700,384818312,1168,1168,1170,1168,10084
|
|
20240902,100600,373039799,1169,1171,1171,1169,9249
|
|
20240902,100500,362225883,1172,1170,1172,1170,67
|
|
20240902,100400,362147491,1170,1174,1174,1170,12070
|
|
20240902,100300,348021698,1174,1174,1174,1174,1000
|
|
20240902,100200,346847698,1174,1174,1174,1174,43
|
|
20240902,100100,346797216,1174,1176,1176,1174,1316
|
|
20240902,100000,345252173,1176,1176,1177,1176,59
|
|
20240902,095900,345182748,1176,1174,1176,1174,3012
|
|
20240902,095800,341646620,1174,1176,1176,1174,3616
|
|
20240902,095700,337401012,1177,1177,1177,1174,106
|
|
20240902,095600,337276505,1176,1174,1176,1174,2586
|
|
20240902,095500,334239870,1172,1172,1174,1172,1105
|
|
20240902,095400,332943990,1172,1172,1172,1172,0
|
|
20240902,095300,332943990,1172,1172,1172,1172,511
|
|
20240902,095200,332345098,1171,1171,1171,1171,1840
|
|
20240902,095100,330190458,1172,1172,1172,1171,3975
|
|
20240902,095000,325535515,1172,1173,1173,1172,974
|
|
20240902,094900,324393611,1173,1174,1174,1173,17
|
|
20240902,094800,324373669,1172,1172,1173,1171,7424
|
|
20240902,094700,315679310,1174,1174,1174,1174,700
|
|
20240902,094600,314857510,1172,1174,1174,1172,7865
|
|
20240902,094500,305624067,1175,1175,1175,1175,1203
|
|
20240902,094400,304210542,1174,1172,1174,1172,3493
|
|
20240902,094300,300110562,1171,1172,1172,1171,4362
|
|
20240902,094200,295002654,1172,1174,1174,1172,765
|
|
20240902,094100,294105874,1172,1172,1172,1172,1195
|
|
20240902,094000,292705334,1172,1172,1172,1172,676
|
|
20240902,093900,291913062,1171,1175,1177,1171,12886
|
|
20240902,093800,276774878,1174,1174,1174,1174,171
|
|
20240902,093700,276574124,1174,1174,1174,1174,2
|
|
20240902,093600,276571776,1175,1175,1176,1175,2572
|
|
20240902,093500,273549669,1173,1178,1178,1173,8031
|
|
20240902,093400,264112398,1179,1178,1179,1178,340
|
|
20240902,093300,263711758,1178,1179,1179,1178,1515
|
|
20240902,093200,261926026,1179,1179,1179,1179,0
|
|
20240902,093100,261926026,1179,1178,1179,1178,631
|
|
20240902,093000,261182377,1178,1178,1178,1178,600
|
|
20240902,092900,260475577,1178,1178,1178,1178,616
|
|
20240902,092800,259749929,1179,1179,1179,1179,4
|
|
20240902,092700,259745213,1180,1179,1180,1179,1083
|
|
20240902,092600,258468336,1179,1180,1184,1179,1174
|
|
20240902,092500,257083941,1180,1174,1183,1173,16191
|
|
20240902,092400,238057429,1175,1176,1176,1175,1336
|
|
20240902,092300,236487103,1178,1179,1179,1178,527
|
|
20240902,092200,235866296,1179,1180,1180,1179,6292
|
|
20240902,092100,228442192,1178,1173,1178,1173,9342
|
|
20240902,092000,217448989,1170,1170,1175,1170,12213
|
|
20240902,091900,203152368,1172,1177,1177,1170,9769
|
|
20240902,091800,191685127,1178,1181,1181,1178,3447
|
|
20240902,091700,187620691,1181,1181,1184,1180,3219
|
|
20240902,091600,183820451,1181,1185,1186,1181,4482
|
|
20240902,091500,178523736,1187,1187,1187,1187,500
|
|
20240902,091400,177930236,1185,1185,1190,1185,1328
|
|
20240902,091300,176354372,1186,1184,1186,1182,4847
|
|
20240902,091200,170616985,1185,1185,1185,1185,4466
|
|
20240902,091100,165324775,1186,1185,1189,1185,2640
|
|
20240902,091000,162195114,1183,1189,1192,1183,15508
|
|
20240902,090900,143776683,1190,1194,1196,1189,13330
|
|
20240902,090800,127882411,1194,1189,1197,1188,12768
|
|
20240902,090700,112639100,1188,1180,1189,1180,10520
|
|
20240902,090600,100155259,1186,1187,1187,1180,32571
|
|
20240902,090500,61652157,1188,1188,1188,1188,2329
|
|
20240902,090400,58885305,1188,1188,1191,1188,2666
|
|
20240902,090300,55717065,1190,1193,1194,1189,4835
|
|
20240902,090200,49959559,1193,1191,1194,1186,12541
|
|
20240902,090100,35049304,1193,1187,1195,1184,10045
|
|
20240902,090000,23090475,1186,1182,1186,1182,19526
|