609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,190600,179329866,1830,1830,1830,1830,1411
|
|
20240906,190500,179329866,1830,1830,1830,1830,0
|
|
20240906,190400,179329866,1830,1830,1830,1830,0
|
|
20240906,190300,179329866,1830,1830,1830,1830,0
|
|
20240906,190200,179329866,1830,1830,1830,1830,0
|
|
20240906,190100,179329866,1830,1830,1830,1830,0
|
|
20240906,190000,179329866,1830,1830,1830,1830,0
|
|
20240906,185900,179329866,1830,1830,1830,1830,0
|
|
20240906,185800,179329866,1830,1830,1830,1830,0
|
|
20240906,185700,179329866,1830,1830,1830,1830,0
|
|
20240906,185600,179329866,1830,1830,1830,1830,0
|
|
20240906,185500,179329866,1830,1830,1830,1830,0
|
|
20240906,185400,179329866,1830,1830,1830,1830,0
|
|
20240906,185300,179329866,1830,1830,1830,1830,0
|
|
20240906,185200,179329866,1830,1830,1830,1830,0
|
|
20240906,185100,179329866,1830,1830,1830,1830,0
|
|
20240906,185000,179329866,1830,1830,1830,1830,0
|
|
20240906,184900,179329866,1830,1830,1830,1830,0
|
|
20240906,184800,179329866,1830,1830,1830,1830,0
|
|
20240906,184700,179329866,1830,1830,1830,1830,0
|
|
20240906,184600,179329866,1830,1830,1830,1830,0
|
|
20240906,184500,179329866,1830,1830,1830,1830,0
|
|
20240906,184400,179329866,1830,1830,1830,1830,0
|
|
20240906,184300,179329866,1830,1830,1830,1830,0
|
|
20240906,184200,179329866,1830,1830,1830,1830,0
|
|
20240906,184100,179329866,1830,1830,1830,1830,0
|
|
20240906,184000,179329866,1830,1830,1830,1830,0
|
|
20240906,183900,179329866,1830,1830,1830,1830,0
|
|
20240906,183800,179329866,1830,1830,1830,1830,0
|
|
20240906,183700,179329866,1830,1830,1830,1830,0
|
|
20240906,183600,179329866,1830,1830,1830,1830,1411
|
|
20240906,183500,179329866,1830,1830,1830,1830,0
|
|
20240906,183400,179329866,1830,1830,1830,1830,0
|
|
20240906,183300,179329866,1830,1830,1830,1830,0
|
|
20240906,183200,179329866,1830,1830,1830,1830,0
|
|
20240906,183100,179329866,1830,1830,1830,1830,0
|
|
20240906,183000,179329866,1830,1830,1830,1830,0
|
|
20240906,182900,179329866,1830,1830,1830,1830,0
|
|
20240906,182800,179329866,1830,1830,1830,1830,0
|
|
20240906,182700,179329866,1830,1830,1830,1830,0
|
|
20240906,182600,179329866,1830,1830,1830,1830,0
|
|
20240906,182500,179329866,1830,1830,1830,1830,0
|
|
20240906,182400,179329866,1830,1830,1830,1830,0
|
|
20240906,182300,179329866,1830,1830,1830,1830,0
|
|
20240906,182200,179329866,1830,1830,1830,1830,0
|
|
20240906,182100,179329866,1830,1830,1830,1830,0
|
|
20240906,182000,179329866,1830,1830,1830,1830,0
|
|
20240906,181900,179329866,1830,1830,1830,1830,0
|
|
20240906,181800,179329866,1830,1830,1830,1830,0
|
|
20240906,181700,179329866,1830,1830,1830,1830,0
|
|
20240906,181600,179329866,1830,1830,1830,1830,0
|
|
20240906,181500,179329866,1830,1830,1830,1830,0
|
|
20240906,181400,179329866,1830,1830,1830,1830,0
|
|
20240906,181300,179329866,1830,1830,1830,1830,0
|
|
20240906,181200,179329866,1830,1830,1830,1830,0
|
|
20240906,181100,179329866,1830,1830,1830,1830,0
|
|
20240906,181000,179329866,1830,1830,1830,1830,0
|
|
20240906,180900,179329866,1830,1830,1830,1830,0
|
|
20240906,180800,179329866,1830,1830,1830,1830,0
|
|
20240906,180700,179329866,1830,1830,1830,1830,0
|
|
20240906,180600,179329866,1830,1830,1830,1830,1411
|
|
20240906,180500,179329866,1830,1830,1830,1830,0
|
|
20240906,180400,179329866,1830,1830,1830,1830,0
|
|
20240906,180300,179329866,1830,1830,1830,1830,0
|
|
20240906,180200,179329866,1830,1830,1830,1830,0
|
|
20240906,180100,179329866,1830,1830,1830,1830,0
|
|
20240906,180000,179329866,1830,1830,1830,1830,0
|
|
20240906,175900,179329866,1830,1830,1830,1830,0
|
|
20240906,175800,179329866,1830,1830,1830,1830,0
|
|
20240906,175700,179329866,1830,1830,1830,1830,0
|
|
20240906,175600,179329866,1830,1830,1830,1830,0
|
|
20240906,175500,179329866,1830,1830,1830,1830,0
|
|
20240906,175400,179329866,1830,1830,1830,1830,0
|
|
20240906,175300,179329866,1830,1830,1830,1830,0
|
|
20240906,175200,179329866,1830,1830,1830,1830,0
|
|
20240906,175100,179329866,1830,1830,1830,1830,0
|
|
20240906,175000,179329866,1830,1830,1830,1830,0
|
|
20240906,174900,179329866,1830,1830,1830,1830,0
|
|
20240906,174800,179329866,1830,1830,1830,1830,0
|
|
20240906,174700,179329866,1830,1830,1830,1830,0
|
|
20240906,174600,179329866,1830,1830,1830,1830,0
|
|
20240906,174500,179329866,1830,1830,1830,1830,0
|
|
20240906,174400,179329866,1830,1830,1830,1830,0
|
|
20240906,174300,179329866,1830,1830,1830,1830,0
|
|
20240906,174200,179329866,1830,1830,1830,1830,0
|
|
20240906,174100,179329866,1830,1830,1830,1830,0
|
|
20240906,174000,179329866,1830,1830,1830,1830,0
|
|
20240906,173900,179329866,1830,1830,1830,1830,0
|
|
20240906,173800,179329866,1830,1830,1830,1830,0
|
|
20240906,173700,179329866,1830,1830,1830,1830,0
|
|
20240906,173600,179329866,1830,1830,1830,1830,1411
|
|
20240906,173500,179329866,1830,1830,1830,1830,0
|
|
20240906,173400,179329866,1830,1830,1830,1830,0
|
|
20240906,173300,179329866,1830,1830,1830,1830,0
|
|
20240906,173200,179329866,1830,1830,1830,1830,0
|
|
20240906,173100,179329866,1830,1830,1830,1830,0
|
|
20240906,173000,179329866,1830,1830,1830,1830,0
|
|
20240906,172900,179329866,1830,1830,1830,1830,0
|
|
20240906,172800,179329866,1830,1830,1830,1830,0
|
|
20240906,172700,179329866,1830,1830,1830,1830,0
|
|
20240906,172600,179329866,1830,1830,1830,1830,0
|
|
20240906,172500,179329866,1830,1830,1830,1830,0
|
|
20240906,172400,179329866,1830,1830,1830,1830,0
|
|
20240906,172300,179329866,1830,1830,1830,1830,0
|
|
20240906,172200,179329866,1830,1830,1830,1830,0
|
|
20240906,172100,179329866,1830,1830,1830,1830,0
|
|
20240906,172000,179329866,1830,1830,1830,1830,0
|
|
20240906,171900,179329866,1830,1830,1830,1830,0
|
|
20240906,171800,179329866,1830,1830,1830,1830,0
|
|
20240906,171700,179329866,1830,1830,1830,1830,0
|
|
20240906,171600,179329866,1830,1830,1830,1830,0
|
|
20240906,171500,179329866,1830,1830,1830,1830,0
|
|
20240906,171400,179329866,1830,1830,1830,1830,0
|
|
20240906,171300,179329866,1830,1830,1830,1830,0
|
|
20240906,171200,179329866,1830,1830,1830,1830,0
|
|
20240906,171100,179329866,1830,1830,1830,1830,0
|
|
20240906,171000,179329866,1830,1830,1830,1830,0
|
|
20240906,170900,179329866,1830,1830,1830,1830,0
|
|
20240906,170800,179329866,1830,1830,1830,1830,0
|
|
20240906,170700,179329866,1830,1830,1830,1830,0
|
|
20240906,170600,179329866,1830,1830,1830,1830,1411
|
|
20240906,170500,179329866,1830,1830,1830,1830,0
|
|
20240906,170400,179329866,1830,1830,1830,1830,0
|
|
20240906,170300,179329866,1830,1830,1830,1830,0
|
|
20240906,170200,179329866,1830,1830,1830,1830,0
|
|
20240906,170100,179329866,1830,1830,1830,1830,0
|
|
20240906,170000,179329866,1830,1830,1830,1830,0
|
|
20240906,165900,179329866,1830,1830,1830,1830,0
|
|
20240906,165800,179329866,1830,1830,1830,1830,0
|
|
20240906,165700,179329866,1830,1830,1830,1830,0
|
|
20240906,165600,179329866,1830,1830,1830,1830,0
|
|
20240906,165500,179329866,1830,1830,1830,1830,0
|
|
20240906,165400,179329866,1830,1830,1830,1830,0
|
|
20240906,165300,179329866,1830,1830,1830,1830,0
|
|
20240906,165200,179329866,1830,1830,1830,1830,0
|
|
20240906,165100,179329866,1830,1830,1830,1830,0
|
|
20240906,165000,179329866,1830,1830,1830,1830,0
|
|
20240906,164900,179329866,1830,1830,1830,1830,0
|
|
20240906,164800,179329866,1830,1830,1830,1830,0
|
|
20240906,164700,179329866,1830,1830,1830,1830,0
|
|
20240906,164600,179329866,1830,1830,1830,1830,0
|
|
20240906,164500,179329866,1830,1830,1830,1830,0
|
|
20240906,164400,179329866,1830,1830,1830,1830,0
|
|
20240906,164300,179329866,1830,1830,1830,1830,0
|
|
20240906,164200,179329866,1830,1830,1830,1830,0
|
|
20240906,164100,179329866,1830,1830,1830,1830,0
|
|
20240906,164000,179329866,1830,1830,1830,1830,0
|
|
20240906,163900,179329866,1830,1830,1830,1830,0
|
|
20240906,163800,179329866,1830,1830,1830,1830,0
|
|
20240906,163700,179329866,1830,1830,1830,1830,0
|
|
20240906,163600,179329866,1830,1830,1830,1830,1411
|
|
20240906,163500,179329866,1830,1830,1830,1830,0
|
|
20240906,163400,179329866,1830,1830,1830,1830,0
|
|
20240906,163300,179329866,1830,1830,1830,1830,0
|
|
20240906,163200,179329866,1830,1830,1830,1830,0
|
|
20240906,163100,179329866,1830,1830,1830,1830,0
|
|
20240906,163000,179329866,1830,1830,1830,1830,0
|
|
20240906,162900,179329866,1830,1830,1830,1830,0
|
|
20240906,162800,179329866,1830,1830,1830,1830,0
|
|
20240906,162700,179329866,1830,1830,1830,1830,0
|
|
20240906,162600,179329866,1830,1830,1830,1830,0
|
|
20240906,162500,179329866,1830,1830,1830,1830,0
|
|
20240906,162400,179329866,1830,1830,1830,1830,0
|
|
20240906,162300,179329866,1830,1830,1830,1830,0
|
|
20240906,162200,179329866,1830,1830,1830,1830,0
|
|
20240906,162100,179329866,1830,1830,1830,1830,0
|
|
20240906,162000,179329866,1830,1830,1830,1830,0
|
|
20240906,161900,179329866,1830,1830,1830,1830,0
|
|
20240906,161800,179329866,1830,1830,1830,1830,0
|
|
20240906,161700,179329866,1830,1830,1830,1830,0
|
|
20240906,161600,179329866,1830,1830,1830,1830,0
|
|
20240906,161500,179329866,1830,1830,1830,1830,0
|
|
20240906,161400,179329866,1830,1830,1830,1830,0
|
|
20240906,161300,179329866,1830,1830,1830,1830,0
|
|
20240906,161200,179329866,1830,1830,1830,1830,0
|
|
20240906,161100,179329866,1830,1830,1830,1830,0
|
|
20240906,161000,179329866,1830,1830,1830,1830,0
|
|
20240906,160900,179329866,1830,1830,1830,1830,0
|
|
20240906,160800,179329866,1830,1830,1830,1830,0
|
|
20240906,160700,179329866,1830,1830,1830,1830,0
|
|
20240906,160600,179329866,1830,1830,1830,1830,1411
|
|
20240906,160500,179329866,1830,1830,1830,1830,0
|
|
20240906,160400,179329866,1830,1830,1830,1830,0
|
|
20240906,160300,179329866,1830,1830,1830,1830,0
|
|
20240906,160200,179329866,1830,1830,1830,1830,0
|
|
20240906,160100,179329866,1830,1830,1830,1830,0
|
|
20240906,160000,179329866,1830,1830,1830,1830,0
|
|
20240906,155900,179329866,1830,1830,1830,1830,0
|
|
20240906,155800,179329866,1830,1830,1830,1830,0
|
|
20240906,155700,179329866,1830,1830,1830,1830,0
|
|
20240906,155600,179329866,1830,1830,1830,1830,0
|
|
20240906,155500,179329866,1830,1830,1830,1830,0
|
|
20240906,155400,179329866,1830,1830,1830,1830,0
|
|
20240906,155300,179329866,1830,1830,1830,1830,0
|
|
20240906,155200,179329866,1830,1830,1830,1830,0
|
|
20240906,155100,179329866,1830,1830,1830,1830,0
|
|
20240906,155000,179329866,1830,1830,1830,1830,0
|
|
20240906,154900,179329866,1830,1830,1830,1830,0
|
|
20240906,154800,179329866,1830,1830,1830,1830,0
|
|
20240906,154700,179329866,1830,1830,1830,1830,0
|
|
20240906,154600,179329866,1830,1830,1830,1830,0
|
|
20240906,154500,179329866,1830,1830,1830,1830,0
|
|
20240906,154400,179329866,1830,1830,1830,1830,0
|
|
20240906,154300,179329866,1830,1830,1830,1830,0
|
|
20240906,154200,179329866,1830,1830,1830,1830,0
|
|
20240906,154100,179329866,1830,1830,1830,1830,0
|
|
20240906,154000,179329866,1830,1830,1830,1830,0
|
|
20240906,153900,179329866,1830,1830,1830,1830,0
|
|
20240906,153800,179329866,1830,1830,1830,1830,0
|
|
20240906,153700,179329866,1830,1830,1830,1830,0
|
|
20240906,153600,179329866,1830,1830,1830,1830,1411
|
|
20240906,153500,179329866,1830,1830,1830,1830,0
|
|
20240906,153400,179329866,1830,1830,1830,1830,0
|
|
20240906,153300,179329866,1830,1830,1830,1830,0
|
|
20240906,153200,179329866,1830,1830,1830,1830,0
|
|
20240906,153100,179329866,1830,1830,1830,1830,0
|
|
20240906,153000,179329866,1830,1830,1830,1830,1411
|
|
20240906,152900,176747736,1828,1828,1828,1828,0
|
|
20240906,152800,176747736,1828,1828,1828,1828,0
|
|
20240906,152700,176747736,1828,1828,1828,1828,0
|
|
20240906,152600,176747736,1828,1828,1828,1828,0
|
|
20240906,152500,176747736,1828,1828,1828,1828,0
|
|
20240906,152400,176747736,1828,1828,1828,1828,0
|
|
20240906,152300,176747736,1828,1828,1828,1828,0
|
|
20240906,152200,176747736,1828,1828,1828,1828,0
|
|
20240906,152100,176747736,1828,1828,1828,1828,0
|
|
20240906,152000,176747736,1828,1828,1828,1828,0
|
|
20240906,151900,176747736,1828,1828,1828,1828,1
|
|
20240906,151800,176745908,1828,1827,1828,1827,444
|
|
20240906,151700,175934419,1827,1827,1827,1821,567
|
|
20240906,151600,174898760,1827,1826,1827,1826,584
|
|
20240906,151500,173832276,1826,1826,1826,1826,100
|
|
20240906,151400,173649676,1826,1826,1826,1826,1
|
|
20240906,151300,173647850,1825,1825,1825,1825,99
|
|
20240906,151200,173467175,1826,1826,1826,1826,0
|
|
20240906,151100,173467175,1826,1826,1826,1826,3
|
|
20240906,151000,173461697,1826,1826,1827,1826,1610
|
|
20240906,150900,170521836,1826,1826,1826,1826,0
|
|
20240906,150800,170521836,1826,1826,1826,1826,2916
|
|
20240906,150700,165197220,1826,1825,1826,1825,205
|
|
20240906,150600,164823094,1825,1825,1825,1825,1000
|
|
20240906,150500,162998094,1826,1827,1827,1826,40
|
|
20240906,150400,162925029,1827,1827,1827,1827,28
|
|
20240906,150300,162873873,1827,1827,1827,1827,0
|
|
20240906,150200,162873873,1827,1827,1827,1827,5
|
|
20240906,150100,162864738,1828,1827,1828,1825,239
|
|
20240906,150000,162428130,1828,1826,1828,1826,615
|
|
20240906,145900,161304841,1826,1826,1826,1826,0
|
|
20240906,145800,161304841,1826,1826,1826,1826,4
|
|
20240906,145700,161297537,1826,1826,1826,1826,5
|
|
20240906,145600,161288407,1825,1825,1825,1825,1154
|
|
20240906,145500,159182357,1824,1824,1824,1824,100
|
|
20240906,145400,158999957,1825,1825,1825,1825,0
|
|
20240906,145300,158999957,1825,1824,1825,1824,121
|
|
20240906,145200,158779252,1824,1823,1824,1823,17
|
|
20240906,145100,158748260,1823,1823,1823,1823,1069
|
|
20240906,145000,156799473,1823,1823,1823,1822,181
|
|
20240906,144900,156469640,1824,1824,1824,1824,0
|
|
20240906,144800,156469640,1824,1824,1824,1824,0
|
|
20240906,144700,156469640,1824,1824,1824,1824,104
|
|
20240906,144600,156279944,1820,1821,1821,1820,389
|
|
20240906,144500,155571888,1825,1825,1825,1825,0
|
|
20240906,144400,155571888,1825,1825,1825,1825,0
|
|
20240906,144300,155571888,1825,1825,1825,1825,0
|
|
20240906,144200,155571888,1825,1825,1825,1825,0
|
|
20240906,144100,155571888,1825,1825,1825,1825,0
|
|
20240906,144000,155571888,1825,1825,1825,1825,1
|
|
20240906,143900,155570063,1820,1820,1820,1820,0
|
|
20240906,143800,155570063,1820,1821,1821,1820,70
|
|
20240906,143700,155442598,1820,1820,1820,1820,2
|
|
20240906,143600,155438958,1820,1823,1823,1820,2400
|
|
20240906,143500,151068705,1826,1826,1826,1826,0
|
|
20240906,143400,151068705,1826,1826,1826,1826,20
|
|
20240906,143300,151032185,1826,1826,1826,1826,0
|
|
20240906,143200,151032185,1826,1826,1826,1826,1
|
|
20240906,143100,151030359,1823,1823,1823,1823,29
|
|
20240906,143000,150977492,1827,1827,1827,1827,0
|
|
20240906,142900,150977492,1827,1827,1827,1827,0
|
|
20240906,142800,150977492,1827,1825,1827,1825,600
|
|
20240906,142700,149881936,1826,1826,1826,1826,0
|
|
20240906,142600,149881936,1826,1825,1826,1825,658
|
|
20240906,142500,148681085,1826,1826,1826,1826,42
|
|
20240906,142400,148604393,1826,1826,1826,1826,0
|
|
20240906,142300,148604393,1826,1822,1826,1822,11
|
|
20240906,142200,148584347,1822,1822,1822,1822,0
|
|
20240906,142100,148584347,1822,1822,1822,1822,50
|
|
20240906,142000,148493247,1826,1826,1826,1826,0
|
|
20240906,141900,148493247,1826,1826,1826,1826,70
|
|
20240906,141800,148365427,1826,1826,1826,1826,0
|
|
20240906,141700,148365427,1826,1826,1826,1826,0
|
|
20240906,141600,148365427,1826,1825,1826,1825,599
|
|
20240906,141500,147272222,1827,1827,1827,1827,27
|
|
20240906,141400,147222893,1828,1828,1828,1828,0
|
|
20240906,141300,147222893,1828,1828,1828,1828,0
|
|
20240906,141200,147222893,1828,1828,1828,1828,0
|
|
20240906,141100,147222893,1828,1828,1828,1828,0
|
|
20240906,141000,147222893,1828,1828,1828,1828,0
|
|
20240906,140900,147222893,1828,1828,1828,1828,0
|
|
20240906,140800,147222893,1828,1828,1828,1828,0
|
|
20240906,140700,147222893,1828,1828,1828,1828,0
|
|
20240906,140600,147222893,1828,1828,1828,1828,0
|
|
20240906,140500,147222893,1828,1828,1828,1828,0
|
|
20240906,140400,147222893,1828,1828,1828,1828,0
|
|
20240906,140300,147222893,1828,1828,1828,1828,0
|
|
20240906,140200,147222893,1828,1828,1828,1828,0
|
|
20240906,140100,147222893,1828,1828,1828,1828,0
|
|
20240906,140000,147222893,1828,1828,1828,1828,27
|
|
20240906,135900,147173537,1828,1828,1828,1828,1
|
|
20240906,135800,147171709,1820,1825,1825,1820,3091
|
|
20240906,135700,141542230,1829,1829,1829,1829,1
|
|
20240906,135600,141540401,1826,1826,1826,1826,0
|
|
20240906,135500,141540401,1826,1826,1826,1826,0
|
|
20240906,135400,141540401,1826,1826,1826,1826,16
|
|
20240906,135300,141511185,1828,1828,1828,1828,0
|
|
20240906,135200,141511185,1828,1827,1828,1827,1215
|
|
20240906,135100,139290167,1828,1828,1828,1828,0
|
|
20240906,135000,139290167,1828,1828,1830,1828,3305
|
|
20240906,134900,133248267,1828,1827,1828,1827,302
|
|
20240906,134800,132696511,1828,1827,1828,1827,46
|
|
20240906,134700,132612467,1827,1827,1827,1827,653
|
|
20240906,134600,131419436,1827,1827,1827,1827,0
|
|
20240906,134500,131419436,1827,1827,1827,1827,45
|
|
20240906,134400,131337221,1827,1826,1827,1826,35
|
|
20240906,134300,131273310,1826,1826,1826,1826,30
|
|
20240906,134200,131218530,1827,1827,1827,1827,6
|
|
20240906,134100,131207568,1827,1827,1827,1827,0
|
|
20240906,134000,131207568,1827,1825,1827,1825,1157
|
|
20240906,133900,129095077,1825,1824,1825,1824,232
|
|
20240906,133800,128671902,1824,1825,1825,1824,148
|
|
20240906,133700,128401820,1825,1825,1825,1825,0
|
|
20240906,133600,128401820,1825,1822,1825,1822,201
|
|
20240906,133500,128035595,1822,1826,1826,1822,2
|
|
20240906,133400,128031947,1822,1825,1825,1822,79
|
|
20240906,133300,127887837,1826,1826,1826,1826,0
|
|
20240906,133200,127887837,1826,1826,1826,1826,0
|
|
20240906,133100,127887837,1826,1826,1826,1826,0
|
|
20240906,133000,127887837,1826,1826,1826,1826,0
|
|
20240906,132900,127887837,1826,1826,1826,1826,0
|
|
20240906,132800,127887837,1826,1826,1826,1826,0
|
|
20240906,132700,127887837,1826,1826,1826,1826,0
|
|
20240906,132600,127887837,1826,1822,1826,1822,162
|
|
20240906,132500,127592669,1822,1823,1823,1822,69
|
|
20240906,132400,127466941,1825,1825,1825,1825,0
|
|
20240906,132300,127466941,1825,1825,1825,1825,0
|
|
20240906,132200,127466941,1825,1825,1825,1825,55
|
|
20240906,132100,127366566,1825,1825,1825,1825,3
|
|
20240906,132000,127361091,1825,1825,1825,1825,0
|
|
20240906,131900,127361091,1825,1825,1825,1825,1
|
|
20240906,131800,127359266,1824,1824,1824,1824,0
|
|
20240906,131700,127359266,1824,1824,1824,1824,40
|
|
20240906,131600,127286306,1824,1824,1824,1824,0
|
|
20240906,131500,127286306,1824,1824,1824,1824,7
|
|
20240906,131400,127273538,1824,1824,1824,1824,0
|
|
20240906,131300,127273538,1824,1824,1824,1824,10
|
|
20240906,131200,127255298,1824,1824,1824,1824,0
|
|
20240906,131100,127255298,1824,1824,1824,1824,0
|
|
20240906,131000,127255298,1824,1824,1824,1824,0
|
|
20240906,130900,127255298,1824,1824,1824,1824,0
|
|
20240906,130800,127255298,1824,1824,1824,1824,0
|
|
20240906,130700,127255298,1824,1824,1824,1824,10
|
|
20240906,130600,127237058,1825,1825,1825,1825,0
|
|
20240906,130500,127237058,1825,1825,1825,1825,0
|
|
20240906,130400,127237058,1825,1825,1825,1825,0
|
|
20240906,130300,127237058,1825,1825,1825,1825,1137
|
|
20240906,130200,125162033,1826,1826,1826,1826,10
|
|
20240906,130100,125143773,1827,1827,1827,1827,0
|
|
20240906,130000,125143773,1827,1827,1827,1827,0
|
|
20240906,125900,125143773,1827,1828,1828,1827,4
|
|
20240906,125800,125136464,1823,1825,1827,1823,332
|
|
20240906,125700,124530074,1825,1825,1825,1825,12
|
|
20240906,125600,124508174,1826,1826,1826,1826,10
|
|
20240906,125500,124489914,1826,1827,1827,1826,29
|
|
20240906,125400,124436958,1826,1826,1826,1826,0
|
|
20240906,125300,124436958,1826,1826,1826,1826,6
|
|
20240906,125200,124426002,1828,1828,1828,1828,0
|
|
20240906,125100,124426002,1828,1827,1828,1827,670
|
|
20240906,125000,123201304,1828,1825,1828,1825,4278
|
|
20240906,124900,115382478,1826,1822,1826,1822,80
|
|
20240906,124800,115236402,1822,1822,1822,1822,0
|
|
20240906,124700,115236402,1822,1822,1822,1822,0
|
|
20240906,124600,115236402,1822,1822,1822,1822,51
|
|
20240906,124500,115143480,1820,1820,1820,1820,0
|
|
20240906,124400,115143480,1820,1820,1820,1819,1422
|
|
20240906,124300,112555506,1820,1820,1820,1820,24
|
|
20240906,124200,112511826,1820,1819,1820,1819,1406
|
|
20240906,124100,109952912,1819,1819,1819,1819,4
|
|
20240906,124000,109945636,1818,1820,1820,1818,21
|
|
20240906,123900,109907456,1820,1819,1820,1819,772
|
|
20240906,123800,108503068,1820,1820,1820,1820,5
|
|
20240906,123700,108493968,1819,1819,1819,1819,170
|
|
20240906,123600,108184738,1820,1820,1820,1820,0
|
|
20240906,123500,108184738,1820,1820,1820,1820,0
|
|
20240906,123400,108184738,1820,1820,1820,1820,0
|
|
20240906,123300,108184738,1820,1820,1820,1820,0
|
|
20240906,123200,108184738,1820,1820,1820,1820,101
|
|
20240906,123100,108000918,1819,1818,1819,1817,32
|
|
20240906,123000,107942750,1818,1819,1819,1818,120
|
|
20240906,122900,107724495,1820,1820,1820,1820,1500
|
|
20240906,122800,104994495,1820,1820,1820,1820,0
|
|
20240906,122700,104994495,1820,1820,1820,1820,0
|
|
20240906,122600,104994495,1820,1820,1820,1820,0
|
|
20240906,122500,104994495,1820,1821,1821,1820,308
|
|
20240906,122400,104433904,1821,1821,1821,1821,0
|
|
20240906,122300,104433904,1821,1821,1821,1821,99
|
|
20240906,122200,104253625,1821,1821,1821,1821,10
|
|
20240906,122100,104235415,1821,1821,1821,1821,0
|
|
20240906,122000,104235415,1821,1821,1821,1821,1
|
|
20240906,121900,104233594,1819,1819,1819,1819,1
|
|
20240906,121800,104231775,1820,1822,1822,1820,21
|
|
20240906,121700,104193553,1821,1822,1822,1821,36
|
|
20240906,121600,104127996,1821,1822,1822,1821,45
|
|
20240906,121500,104046012,1823,1823,1823,1823,0
|
|
20240906,121400,104046012,1823,1823,1823,1823,10
|
|
20240906,121300,104027782,1824,1824,1824,1824,5
|
|
20240906,121200,104018662,1827,1827,1827,1827,0
|
|
20240906,121100,104018662,1827,1824,1827,1824,2
|
|
20240906,121000,104015011,1827,1827,1827,1827,1
|
|
20240906,120900,104013184,1818,1826,1826,1818,1500
|
|
20240906,120800,101277470,1828,1828,1828,1828,0
|
|
20240906,120700,101277470,1828,1828,1828,1828,0
|
|
20240906,120600,101277470,1828,1828,1828,1828,1
|
|
20240906,120500,101275642,1826,1828,1828,1826,96
|
|
20240906,120400,101100344,1827,1827,1828,1827,7
|
|
20240906,120300,101087554,1826,1826,1826,1826,6
|
|
20240906,120200,101076598,1828,1828,1828,1828,887
|
|
20240906,120100,99455162,1828,1830,1830,1828,228
|
|
20240906,120000,99038244,1830,1830,1830,1830,0
|
|
20240906,115900,99038244,1830,1830,1830,1830,0
|
|
20240906,115800,99038244,1830,1830,1830,1830,1
|
|
20240906,115700,99036414,1829,1829,1829,1829,0
|
|
20240906,115600,99036414,1829,1829,1829,1829,0
|
|
20240906,115500,99036414,1829,1830,1830,1829,9
|
|
20240906,115400,99019949,1830,1833,1833,1830,9
|
|
20240906,115300,99003464,1833,1833,1833,1833,0
|
|
20240906,115200,99003464,1833,1833,1833,1833,0
|
|
20240906,115100,99003464,1833,1821,1833,1821,6
|
|
20240906,115000,98992526,1820,1830,1830,1820,1600
|
|
20240906,114900,96072250,1834,1834,1834,1834,0
|
|
20240906,114800,96072250,1834,1834,1834,1834,0
|
|
20240906,114700,96072250,1834,1834,1834,1834,0
|
|
20240906,114600,96072250,1834,1834,1834,1834,0
|
|
20240906,114500,96072250,1834,1834,1834,1834,0
|
|
20240906,114400,96072250,1834,1834,1834,1834,0
|
|
20240906,114300,96072250,1834,1834,1834,1834,0
|
|
20240906,114200,96072250,1834,1834,1834,1834,0
|
|
20240906,114100,96072250,1834,1834,1834,1834,14
|
|
20240906,114000,96046574,1832,1832,1832,1832,66
|
|
20240906,113900,95925662,1831,1831,1831,1831,0
|
|
20240906,113800,95925662,1831,1831,1831,1831,109
|
|
20240906,113700,95726083,1831,1831,1831,1831,0
|
|
20240906,113600,95726083,1831,1831,1831,1831,0
|
|
20240906,113500,95726083,1831,1831,1831,1831,1
|
|
20240906,113400,95724252,1830,1830,1830,1830,21
|
|
20240906,113300,95685822,1831,1832,1832,1831,290
|
|
20240906,113200,95154802,1834,1834,1834,1834,0
|
|
20240906,113100,95154802,1834,1834,1834,1834,1
|
|
20240906,113000,95152968,1834,1833,1834,1833,3
|
|
20240906,112900,95147468,1833,1833,1833,1833,0
|
|
20240906,112800,95147468,1833,1833,1833,1833,0
|
|
20240906,112700,95147468,1833,1833,1833,1833,2
|
|
20240906,112600,95143802,1833,1833,1833,1833,104
|
|
20240906,112500,94953170,1833,1833,1833,1833,0
|
|
20240906,112400,94953170,1833,1833,1833,1833,1
|
|
20240906,112300,94951337,1833,1833,1833,1833,1
|
|
20240906,112200,94949504,1834,1834,1834,1834,1000
|
|
20240906,112100,93115504,1831,1831,1831,1831,2
|
|
20240906,112000,93111842,1834,1834,1834,1834,0
|
|
20240906,111900,93111842,1834,1834,1834,1834,0
|
|
20240906,111800,93111842,1834,1834,1834,1834,0
|
|
20240906,111700,93111842,1834,1834,1834,1834,34
|
|
20240906,111600,93049486,1834,1834,1834,1834,650
|
|
20240906,111500,91857386,1834,1834,1834,1834,0
|
|
20240906,111400,91857386,1834,1834,1834,1834,112
|
|
20240906,111300,91651978,1834,1834,1834,1834,964
|
|
20240906,111200,89884002,1834,1834,1834,1834,200
|
|
20240906,111100,89517202,1834,1834,1834,1834,0
|
|
20240906,111000,89517202,1834,1834,1834,1834,112
|
|
20240906,110900,89311794,1834,1834,1834,1834,0
|
|
20240906,110800,89311794,1834,1833,1834,1833,172
|
|
20240906,110700,88996446,1835,1835,1835,1835,0
|
|
20240906,110600,88996446,1835,1830,1835,1830,100
|
|
20240906,110500,88813246,1827,1827,1827,1827,0
|
|
20240906,110400,88813246,1827,1825,1827,1825,926
|
|
20240906,110300,87122745,1821,1825,1825,1821,638
|
|
20240906,110200,85960655,1825,1825,1825,1825,0
|
|
20240906,110100,85960655,1825,1825,1825,1825,1
|
|
20240906,110000,85958830,1825,1825,1825,1825,1
|
|
20240906,105900,85957005,1821,1822,1822,1821,17
|
|
20240906,105800,85926033,1825,1825,1825,1825,0
|
|
20240906,105700,85926033,1825,1825,1825,1825,5
|
|
20240906,105600,85916908,1825,1825,1825,1825,1
|
|
20240906,105500,85915083,1821,1821,1821,1821,1
|
|
20240906,105400,85913262,1825,1825,1825,1825,0
|
|
20240906,105300,85913262,1825,1825,1825,1825,65
|
|
20240906,105200,85794637,1825,1825,1825,1825,0
|
|
20240906,105100,85794637,1825,1825,1825,1825,0
|
|
20240906,105000,85794637,1825,1824,1825,1824,8
|
|
20240906,104900,85780044,1824,1824,1824,1824,0
|
|
20240906,104800,85780044,1824,1823,1824,1823,1296
|
|
20240906,104700,83416148,1823,1823,1823,1823,23
|
|
20240906,104600,83374219,1824,1824,1824,1824,0
|
|
20240906,104500,83374219,1824,1822,1824,1822,2
|
|
20240906,104400,83370573,1823,1823,1823,1823,100
|
|
20240906,104300,83188273,1825,1817,1825,1817,129
|
|
20240906,104200,82953872,1816,1816,1816,1816,0
|
|
20240906,104100,82953872,1816,1815,1816,1815,641
|
|
20240906,104000,81790455,1817,1817,1817,1816,51
|
|
20240906,103900,81697798,1815,1816,1817,1815,3936
|
|
20240906,103800,74551819,1817,1820,1820,1817,2217
|
|
20240906,103700,70523221,1822,1826,1826,1822,11
|
|
20240906,103600,70503160,1825,1825,1825,1825,0
|
|
20240906,103500,70503160,1825,1825,1825,1825,0
|
|
20240906,103400,70503160,1825,1825,1825,1825,13
|
|
20240906,103300,70479435,1825,1825,1825,1817,3702
|
|
20240906,103200,63742721,1826,1826,1826,1826,0
|
|
20240906,103100,63742721,1826,1826,1826,1826,41
|
|
20240906,103000,63667855,1827,1829,1829,1827,2666
|
|
20240906,102900,58795818,1831,1831,1831,1831,54
|
|
20240906,102800,58696944,1832,1832,1832,1832,0
|
|
20240906,102700,58696944,1832,1830,1832,1830,3
|
|
20240906,102600,58691452,1829,1832,1832,1829,3935
|
|
20240906,102500,51490395,1834,1834,1834,1834,0
|
|
20240906,102400,51490395,1834,1835,1835,1833,3
|
|
20240906,102300,51484893,1833,1835,1835,1833,2
|
|
20240906,102200,51481225,1832,1833,1835,1832,3555
|
|
20240906,102100,44961513,1833,1834,1834,1833,525
|
|
20240906,102000,43999131,1836,1835,1836,1835,22
|
|
20240906,101900,43958757,1837,1837,1837,1837,0
|
|
20240906,101800,43958757,1837,1836,1837,1836,11
|
|
20240906,101700,43938560,1837,1837,1837,1837,1
|
|
20240906,101600,43936723,1837,1837,1837,1837,0
|
|
20240906,101500,43936723,1837,1837,1837,1837,0
|
|
20240906,101400,43936723,1837,1837,1837,1837,44
|
|
20240906,101300,43855895,1839,1836,1839,1835,3430
|
|
20240906,101200,37559050,1839,1839,1839,1839,0
|
|
20240906,101100,37559050,1839,1837,1839,1836,1560
|
|
20240906,101000,34694521,1838,1838,1838,1838,132
|
|
20240906,100900,34451905,1839,1839,1839,1839,5
|
|
20240906,100800,34442710,1839,1839,1839,1839,0
|
|
20240906,100700,34442710,1839,1839,1839,1839,41
|
|
20240906,100600,34367311,1839,1838,1839,1838,61
|
|
20240906,100500,34255162,1839,1839,1839,1839,3
|
|
20240906,100400,34249645,1839,1839,1839,1839,1
|
|
20240906,100300,34247806,1838,1840,1840,1838,467
|
|
20240906,100200,33389185,1843,1843,1843,1843,0
|
|
20240906,100100,33389185,1843,1840,1843,1840,2
|
|
20240906,100000,33385502,1843,1838,1843,1838,19
|
|
20240906,095900,33350575,1838,1841,1841,1838,100
|
|
20240906,095800,33166754,1840,1840,1840,1840,0
|
|
20240906,095700,33166754,1840,1840,1840,1840,2
|
|
20240906,095600,33163074,1847,1847,1847,1847,0
|
|
20240906,095500,33163074,1847,1847,1847,1847,0
|
|
20240906,095400,33163074,1847,1847,1847,1847,0
|
|
20240906,095300,33163074,1847,1847,1847,1847,0
|
|
20240906,095200,33163074,1847,1844,1847,1838,81
|
|
20240906,095100,33014116,1839,1843,1843,1839,505
|
|
20240906,095000,32084911,1847,1847,1847,1847,1
|
|
20240906,094900,32083064,1844,1838,1844,1838,19
|
|
20240906,094800,32048136,1838,1839,1839,1838,30
|
|
20240906,094700,31992994,1848,1845,1848,1845,11
|
|
20240906,094600,31972696,1849,1849,1849,1849,0
|
|
20240906,094500,31972696,1849,1849,1849,1849,1
|
|
20240906,094400,31970847,1837,1840,1840,1837,100
|
|
20240906,094300,31787043,1845,1849,1849,1845,110
|
|
20240906,094200,31583693,1848,1848,1848,1848,0
|
|
20240906,094100,31583693,1848,1848,1848,1848,11
|
|
20240906,094000,31563365,1839,1849,1849,1839,2001
|
|
20240906,093900,27881517,1849,1849,1849,1849,2
|
|
20240906,093800,27877819,1850,1850,1850,1850,0
|
|
20240906,093700,27877819,1850,1845,1850,1840,2319
|
|
20240906,093600,23608450,1845,1845,1845,1845,110
|
|
20240906,093500,23405500,1845,1847,1847,1845,897
|
|
20240906,093400,21750367,1851,1851,1851,1851,0
|
|
20240906,093300,21750367,1851,1851,1851,1851,5
|
|
20240906,093200,21741112,1853,1853,1853,1853,0
|
|
20240906,093100,21741112,1853,1850,1853,1845,269
|
|
20240906,093000,21244794,1845,1845,1845,1845,0
|
|
20240906,092900,21244794,1845,1846,1846,1845,110
|
|
20240906,092800,21041784,1845,1845,1845,1845,0
|
|
20240906,092700,21041784,1845,1854,1854,1845,3007
|
|
20240906,092600,15483314,1854,1851,1854,1851,109
|
|
20240906,092500,15281528,1852,1852,1852,1852,0
|
|
20240906,092400,15281528,1852,1851,1852,1851,759
|
|
20240906,092300,13876494,1851,1855,1855,1851,631
|
|
20240906,092200,12707584,1852,1852,1852,1852,0
|
|
20240906,092100,12707584,1852,1852,1852,1852,50
|
|
20240906,092000,12614984,1852,1852,1852,1852,6
|
|
20240906,091900,12603872,1849,1851,1851,1845,3513
|
|
20240906,091800,6113132,1852,1854,1854,1852,22
|
|
20240906,091700,6072369,1855,1855,1855,1855,35
|
|
20240906,091600,6007444,1855,1855,1855,1855,4
|
|
20240906,091500,6000024,1855,1858,1858,1855,35
|
|
20240906,091400,5935060,1859,1859,1859,1859,39
|
|
20240906,091300,5862559,1859,1860,1860,1859,15
|
|
20240906,091200,5834664,1860,1862,1862,1860,1367
|
|
20240906,091100,3291108,1862,1862,1862,1862,0
|
|
20240906,091000,3291108,1862,1862,1862,1862,4
|
|
20240906,090900,3283660,1869,1869,1869,1869,0
|
|
20240906,090800,3283660,1869,1869,1869,1869,500
|
|
20240906,090700,2349160,1869,1869,1869,1869,1
|
|
20240906,090600,2347291,1870,1870,1870,1870,0
|
|
20240906,090500,2347291,1870,1870,1870,1870,5
|
|
20240906,090400,2337941,1862,1862,1862,1862,10
|
|
20240906,090300,2319321,1870,1870,1870,1870,0
|
|
20240906,090200,2319321,1870,1870,1870,1870,0
|
|
20240906,090100,2319321,1870,1870,1870,1870,0
|
|
20240906,090000,2319321,1870,1855,1871,1855,1247
|