611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,190800,366795233,1301,1301,1301,1301,7478
|
|
20240912,190700,366795233,1301,1301,1301,1301,0
|
|
20240912,190600,366795233,1301,1301,1301,1301,0
|
|
20240912,190500,366795233,1301,1301,1301,1301,0
|
|
20240912,190400,366795233,1301,1301,1301,1301,0
|
|
20240912,190300,366795233,1301,1301,1301,1301,0
|
|
20240912,190200,366795233,1301,1301,1301,1301,0
|
|
20240912,190100,366795233,1301,1301,1301,1301,0
|
|
20240912,190000,366795233,1301,1301,1301,1301,0
|
|
20240912,185900,366795233,1301,1301,1301,1301,0
|
|
20240912,185800,366795233,1301,1301,1301,1301,0
|
|
20240912,185700,366795233,1301,1301,1301,1301,0
|
|
20240912,185600,366795233,1301,1301,1301,1301,0
|
|
20240912,185500,366795233,1301,1301,1301,1301,0
|
|
20240912,185400,366795233,1301,1301,1301,1301,0
|
|
20240912,185300,366795233,1301,1301,1301,1301,0
|
|
20240912,185200,366795233,1301,1301,1301,1301,0
|
|
20240912,185100,366795233,1301,1301,1301,1301,0
|
|
20240912,185000,366795233,1301,1301,1301,1301,0
|
|
20240912,184900,366795233,1301,1301,1301,1301,0
|
|
20240912,184800,366795233,1301,1301,1301,1301,0
|
|
20240912,184700,366795233,1301,1301,1301,1301,0
|
|
20240912,184600,366795233,1301,1301,1301,1301,0
|
|
20240912,184500,366795233,1301,1301,1301,1301,0
|
|
20240912,184400,366795233,1301,1301,1301,1301,0
|
|
20240912,184300,366795233,1301,1301,1301,1301,0
|
|
20240912,184200,366795233,1301,1301,1301,1301,0
|
|
20240912,184100,366795233,1301,1301,1301,1301,0
|
|
20240912,184000,366795233,1301,1301,1301,1301,0
|
|
20240912,183900,366795233,1301,1301,1301,1301,0
|
|
20240912,183800,366795233,1301,1301,1301,1301,7478
|
|
20240912,183700,366795233,1301,1301,1301,1301,0
|
|
20240912,183600,366795233,1301,1301,1301,1301,0
|
|
20240912,183500,366795233,1301,1301,1301,1301,0
|
|
20240912,183400,366795233,1301,1301,1301,1301,0
|
|
20240912,183300,366795233,1301,1301,1301,1301,0
|
|
20240912,183200,366795233,1301,1301,1301,1301,0
|
|
20240912,183100,366795233,1301,1301,1301,1301,0
|
|
20240912,183000,366795233,1301,1301,1301,1301,0
|
|
20240912,182900,366795233,1301,1301,1301,1301,0
|
|
20240912,182800,366795233,1301,1301,1301,1301,0
|
|
20240912,182700,366795233,1301,1301,1301,1301,0
|
|
20240912,182600,366795233,1301,1301,1301,1301,0
|
|
20240912,182500,366795233,1301,1301,1301,1301,0
|
|
20240912,182400,366795233,1301,1301,1301,1301,0
|
|
20240912,182300,366795233,1301,1301,1301,1301,0
|
|
20240912,182200,366795233,1301,1301,1301,1301,0
|
|
20240912,182100,366795233,1301,1301,1301,1301,0
|
|
20240912,182000,366795233,1301,1301,1301,1301,0
|
|
20240912,181900,366795233,1301,1301,1301,1301,0
|
|
20240912,181800,366795233,1301,1301,1301,1301,0
|
|
20240912,181700,366795233,1301,1301,1301,1301,0
|
|
20240912,181600,366795233,1301,1301,1301,1301,0
|
|
20240912,181500,366795233,1301,1301,1301,1301,0
|
|
20240912,181400,366795233,1301,1301,1301,1301,0
|
|
20240912,181300,366795233,1301,1301,1301,1301,0
|
|
20240912,181200,366795233,1301,1301,1301,1301,0
|
|
20240912,181100,366795233,1301,1301,1301,1301,0
|
|
20240912,181000,366795233,1301,1301,1301,1301,0
|
|
20240912,180900,366795233,1301,1301,1301,1301,0
|
|
20240912,180800,366795233,1301,1301,1301,1301,7478
|
|
20240912,180700,366795233,1301,1301,1301,1301,0
|
|
20240912,180600,366795233,1301,1301,1301,1301,0
|
|
20240912,180500,366795233,1301,1301,1301,1301,0
|
|
20240912,180400,366795233,1301,1301,1301,1301,0
|
|
20240912,180300,366795233,1301,1301,1301,1301,0
|
|
20240912,180200,366795233,1301,1301,1301,1301,0
|
|
20240912,180100,366795233,1301,1301,1301,1301,0
|
|
20240912,180000,366795233,1301,1301,1301,1301,0
|
|
20240912,175900,366795233,1301,1301,1301,1301,0
|
|
20240912,175800,366795233,1301,1301,1301,1301,0
|
|
20240912,175700,366795233,1301,1301,1301,1301,0
|
|
20240912,175600,366795233,1301,1301,1301,1301,0
|
|
20240912,175500,366795233,1301,1301,1301,1301,0
|
|
20240912,175400,366795233,1301,1301,1301,1301,0
|
|
20240912,175300,366795233,1301,1301,1301,1301,0
|
|
20240912,175200,366795233,1301,1301,1301,1301,0
|
|
20240912,175100,366795233,1301,1301,1301,1301,0
|
|
20240912,175000,366795233,1301,1301,1301,1301,0
|
|
20240912,174900,366795233,1301,1301,1301,1301,0
|
|
20240912,174800,366795233,1301,1301,1301,1301,0
|
|
20240912,174700,366795233,1301,1301,1301,1301,0
|
|
20240912,174600,366795233,1301,1301,1301,1301,0
|
|
20240912,174500,366795233,1301,1301,1301,1301,0
|
|
20240912,174400,366795233,1301,1301,1301,1301,0
|
|
20240912,174300,366795233,1301,1301,1301,1301,0
|
|
20240912,174200,366795233,1301,1301,1301,1301,0
|
|
20240912,174100,366795233,1301,1301,1301,1301,0
|
|
20240912,174000,366795233,1301,1301,1301,1301,0
|
|
20240912,173900,366795233,1301,1301,1301,1301,0
|
|
20240912,173800,366795233,1301,1301,1301,1301,7478
|
|
20240912,173700,366795233,1301,1301,1301,1301,0
|
|
20240912,173600,366795233,1301,1301,1301,1301,0
|
|
20240912,173500,366795233,1301,1301,1301,1301,0
|
|
20240912,173400,366795233,1301,1301,1301,1301,0
|
|
20240912,173300,366795233,1301,1301,1301,1301,0
|
|
20240912,173200,366795233,1301,1301,1301,1301,0
|
|
20240912,173100,366795233,1301,1301,1301,1301,0
|
|
20240912,173000,366795233,1301,1301,1301,1301,0
|
|
20240912,172900,366795233,1301,1301,1301,1301,0
|
|
20240912,172800,366795233,1301,1301,1301,1301,0
|
|
20240912,172700,366795233,1301,1301,1301,1301,0
|
|
20240912,172600,366795233,1301,1301,1301,1301,0
|
|
20240912,172500,366795233,1301,1301,1301,1301,0
|
|
20240912,172400,366795233,1301,1301,1301,1301,0
|
|
20240912,172300,366795233,1301,1301,1301,1301,0
|
|
20240912,172200,366795233,1301,1301,1301,1301,0
|
|
20240912,172100,366795233,1301,1301,1301,1301,0
|
|
20240912,172000,366795233,1301,1301,1301,1301,0
|
|
20240912,171900,366795233,1301,1301,1301,1301,0
|
|
20240912,171800,366795233,1301,1301,1301,1301,0
|
|
20240912,171700,366795233,1301,1301,1301,1301,0
|
|
20240912,171600,366795233,1301,1301,1301,1301,0
|
|
20240912,171500,366795233,1301,1301,1301,1301,0
|
|
20240912,171400,366795233,1301,1301,1301,1301,0
|
|
20240912,171300,366795233,1301,1301,1301,1301,0
|
|
20240912,171200,366795233,1301,1301,1301,1301,0
|
|
20240912,171100,366795233,1301,1301,1301,1301,0
|
|
20240912,171000,366795233,1301,1301,1301,1301,0
|
|
20240912,170900,366795233,1301,1301,1301,1301,0
|
|
20240912,170800,366795233,1301,1301,1301,1301,7478
|
|
20240912,170700,366795233,1301,1301,1301,1301,0
|
|
20240912,170600,366795233,1301,1301,1301,1301,0
|
|
20240912,170500,366795233,1301,1301,1301,1301,0
|
|
20240912,170400,366795233,1301,1301,1301,1301,0
|
|
20240912,170300,366795233,1301,1301,1301,1301,0
|
|
20240912,170200,366795233,1301,1301,1301,1301,0
|
|
20240912,170100,366795233,1301,1301,1301,1301,0
|
|
20240912,170000,366795233,1301,1301,1301,1301,0
|
|
20240912,165900,366795233,1301,1301,1301,1301,0
|
|
20240912,165800,366795233,1301,1301,1301,1301,0
|
|
20240912,165700,366795233,1301,1301,1301,1301,0
|
|
20240912,165600,366795233,1301,1301,1301,1301,0
|
|
20240912,165500,366795233,1301,1301,1301,1301,0
|
|
20240912,165400,366795233,1301,1301,1301,1301,0
|
|
20240912,165300,366795233,1301,1301,1301,1301,0
|
|
20240912,165200,366795233,1301,1301,1301,1301,0
|
|
20240912,165100,366795233,1301,1301,1301,1301,0
|
|
20240912,165000,366795233,1301,1301,1301,1301,0
|
|
20240912,164900,366795233,1301,1301,1301,1301,0
|
|
20240912,164800,366795233,1301,1301,1301,1301,0
|
|
20240912,164700,366795233,1301,1301,1301,1301,0
|
|
20240912,164600,366795233,1301,1301,1301,1301,0
|
|
20240912,164500,366795233,1301,1301,1301,1301,0
|
|
20240912,164400,366795233,1301,1301,1301,1301,0
|
|
20240912,164300,366795233,1301,1301,1301,1301,0
|
|
20240912,164200,366795233,1301,1301,1301,1301,0
|
|
20240912,164100,366795233,1301,1301,1301,1301,0
|
|
20240912,164000,366795233,1301,1301,1301,1301,0
|
|
20240912,163900,366795233,1301,1301,1301,1301,0
|
|
20240912,163800,366795233,1301,1301,1301,1301,7478
|
|
20240912,163700,366795233,1301,1301,1301,1301,0
|
|
20240912,163600,366795233,1301,1301,1301,1301,0
|
|
20240912,163500,366795233,1301,1301,1301,1301,0
|
|
20240912,163400,366795233,1301,1301,1301,1301,0
|
|
20240912,163300,366795233,1301,1301,1301,1301,0
|
|
20240912,163200,366795233,1301,1301,1301,1301,0
|
|
20240912,163100,366795233,1301,1301,1301,1301,0
|
|
20240912,163000,366795233,1301,1301,1301,1301,0
|
|
20240912,162900,366795233,1301,1301,1301,1301,0
|
|
20240912,162800,366795233,1301,1301,1301,1301,0
|
|
20240912,162700,366795233,1301,1301,1301,1301,0
|
|
20240912,162600,366795233,1301,1301,1301,1301,0
|
|
20240912,162500,366795233,1301,1301,1301,1301,0
|
|
20240912,162400,366795233,1301,1301,1301,1301,0
|
|
20240912,162300,366795233,1301,1301,1301,1301,0
|
|
20240912,162200,366795233,1301,1301,1301,1301,0
|
|
20240912,162100,366795233,1301,1301,1301,1301,0
|
|
20240912,162000,366795233,1301,1301,1301,1301,0
|
|
20240912,161900,366795233,1301,1301,1301,1301,0
|
|
20240912,161800,366795233,1301,1301,1301,1301,0
|
|
20240912,161700,366795233,1301,1301,1301,1301,0
|
|
20240912,161600,366795233,1301,1301,1301,1301,0
|
|
20240912,161500,366795233,1301,1301,1301,1301,0
|
|
20240912,161400,366795233,1301,1301,1301,1301,0
|
|
20240912,161300,366795233,1301,1301,1301,1301,0
|
|
20240912,161200,366795233,1301,1301,1301,1301,0
|
|
20240912,161100,366795233,1301,1301,1301,1301,0
|
|
20240912,161000,366795233,1301,1301,1301,1301,0
|
|
20240912,160900,366795233,1301,1301,1301,1301,0
|
|
20240912,160800,366795233,1301,1301,1301,1301,7478
|
|
20240912,160700,366795233,1301,1301,1301,1301,0
|
|
20240912,160600,366795233,1301,1301,1301,1301,0
|
|
20240912,160500,366795233,1301,1301,1301,1301,0
|
|
20240912,160400,366795233,1301,1301,1301,1301,0
|
|
20240912,160300,366795233,1301,1301,1301,1301,0
|
|
20240912,160200,366795233,1301,1301,1301,1301,0
|
|
20240912,160100,366795233,1301,1301,1301,1301,0
|
|
20240912,160000,366795233,1301,1301,1301,1301,0
|
|
20240912,155900,366795233,1301,1301,1301,1301,0
|
|
20240912,155800,366795233,1301,1301,1301,1301,0
|
|
20240912,155700,366795233,1301,1301,1301,1301,0
|
|
20240912,155600,366795233,1301,1301,1301,1301,0
|
|
20240912,155500,366795233,1301,1301,1301,1301,0
|
|
20240912,155400,366795233,1301,1301,1301,1301,0
|
|
20240912,155300,366795233,1301,1301,1301,1301,0
|
|
20240912,155200,366795233,1301,1301,1301,1301,0
|
|
20240912,155100,366795233,1301,1301,1301,1301,0
|
|
20240912,155000,366795233,1301,1301,1301,1301,0
|
|
20240912,154900,366795233,1301,1301,1301,1301,0
|
|
20240912,154800,366795233,1301,1301,1301,1301,0
|
|
20240912,154700,366795233,1301,1301,1301,1301,0
|
|
20240912,154600,366795233,1301,1301,1301,1301,0
|
|
20240912,154500,366795233,1301,1301,1301,1301,0
|
|
20240912,154400,366795233,1301,1301,1301,1301,0
|
|
20240912,154300,366795233,1301,1301,1301,1301,0
|
|
20240912,154200,366795233,1301,1301,1301,1301,0
|
|
20240912,154100,366795233,1301,1301,1301,1301,0
|
|
20240912,154000,366795233,1301,1301,1301,1301,0
|
|
20240912,153900,366795233,1301,1301,1301,1301,0
|
|
20240912,153800,366795233,1301,1301,1301,1301,7478
|
|
20240912,153700,366795233,1301,1301,1301,1301,0
|
|
20240912,153600,366795233,1301,1301,1301,1301,0
|
|
20240912,153500,366795233,1301,1301,1301,1301,0
|
|
20240912,153400,366795233,1301,1301,1301,1301,0
|
|
20240912,153300,366795233,1301,1301,1301,1301,0
|
|
20240912,153200,366795233,1301,1301,1301,1301,0
|
|
20240912,153100,366795233,1301,1301,1301,1301,0
|
|
20240912,153000,366795233,1301,1301,1301,1301,7478
|
|
20240912,152900,357066355,1301,1301,1301,1301,0
|
|
20240912,152800,357066355,1301,1301,1301,1301,0
|
|
20240912,152700,357066355,1301,1301,1301,1301,0
|
|
20240912,152600,357066355,1301,1301,1301,1301,0
|
|
20240912,152500,357066355,1301,1301,1301,1301,0
|
|
20240912,152400,357066355,1301,1301,1301,1301,0
|
|
20240912,152300,357066355,1301,1301,1301,1301,0
|
|
20240912,152200,357066355,1301,1301,1301,1301,0
|
|
20240912,152100,357066355,1301,1301,1301,1301,0
|
|
20240912,152000,357066355,1301,1301,1301,1301,0
|
|
20240912,151900,357066355,1301,1301,1301,1301,154
|
|
20240912,151800,356866001,1301,1301,1301,1301,406
|
|
20240912,151700,356337795,1302,1302,1302,1302,0
|
|
20240912,151600,356337795,1302,1302,1302,1302,0
|
|
20240912,151500,356337795,1302,1302,1302,1302,3
|
|
20240912,151400,356333889,1302,1302,1302,1302,0
|
|
20240912,151300,356333889,1302,1302,1302,1302,546
|
|
20240912,151200,355622997,1303,1302,1303,1302,3000
|
|
20240912,151100,351714047,1303,1302,1303,1302,554
|
|
20240912,151000,350992737,1299,1296,1299,1296,56
|
|
20240912,150900,350920050,1296,1296,1296,1296,470
|
|
20240912,150800,350310930,1295,1295,1295,1295,0
|
|
20240912,150700,350310930,1295,1297,1297,1295,247
|
|
20240912,150600,349990853,1298,1300,1300,1298,2013
|
|
20240912,150500,347374853,1302,1302,1302,1302,0
|
|
20240912,150400,347374853,1302,1300,1302,1300,514
|
|
20240912,150300,346706317,1300,1302,1302,1300,208
|
|
20240912,150200,346435909,1298,1298,1298,1298,2604
|
|
20240912,150100,343055917,1298,1298,1298,1298,157
|
|
20240912,150000,342852131,1301,1301,1301,1301,157
|
|
20240912,145900,342647874,1301,1301,1301,1301,0
|
|
20240912,145800,342647874,1301,1298,1301,1298,8879
|
|
20240912,145700,331116305,1293,1293,1293,1293,0
|
|
20240912,145600,331116305,1293,1293,1293,1293,76
|
|
20240912,145500,331018037,1298,1298,1298,1298,0
|
|
20240912,145400,331018037,1298,1296,1298,1296,2383
|
|
20240912,145300,327925113,1295,1295,1295,1295,300
|
|
20240912,145200,327536613,1295,1295,1295,1295,1615
|
|
20240912,145100,325445188,1295,1295,1295,1295,0
|
|
20240912,145000,325445188,1295,1291,1295,1291,150
|
|
20240912,144900,325251534,1291,1295,1295,1291,684
|
|
20240912,144800,324366501,1298,1298,1298,1298,0
|
|
20240912,144700,324366501,1298,1298,1298,1298,0
|
|
20240912,144600,324366501,1298,1298,1298,1298,0
|
|
20240912,144500,324366501,1298,1298,1298,1298,0
|
|
20240912,144400,324366501,1298,1298,1298,1298,1
|
|
20240912,144300,324365203,1298,1295,1298,1295,178
|
|
20240912,144200,324134669,1296,1297,1297,1296,166
|
|
20240912,144100,323919531,1298,1298,1298,1298,0
|
|
20240912,144000,323919531,1298,1298,1298,1298,0
|
|
20240912,143900,323919531,1298,1298,1298,1298,0
|
|
20240912,143800,323919531,1298,1298,1298,1298,0
|
|
20240912,143700,323919531,1298,1298,1298,1298,0
|
|
20240912,143600,323919531,1298,1298,1298,1298,0
|
|
20240912,143500,323919531,1298,1298,1298,1298,0
|
|
20240912,143400,323919531,1298,1298,1298,1298,0
|
|
20240912,143300,323919531,1298,1298,1298,1298,0
|
|
20240912,143200,323919531,1298,1298,1298,1298,0
|
|
20240912,143100,323919531,1298,1298,1298,1298,542
|
|
20240912,143000,323216015,1298,1298,1298,1298,0
|
|
20240912,142900,323216015,1298,1298,1298,1298,1
|
|
20240912,142800,323214717,1295,1295,1295,1295,0
|
|
20240912,142700,323214717,1295,1295,1295,1295,0
|
|
20240912,142600,323214717,1295,1295,1295,1295,0
|
|
20240912,142500,323214717,1295,1295,1295,1295,0
|
|
20240912,142400,323214717,1295,1295,1295,1295,0
|
|
20240912,142300,323214717,1295,1295,1295,1295,777
|
|
20240912,142200,322208502,1295,1295,1295,1295,0
|
|
20240912,142100,322208502,1295,1295,1295,1295,900
|
|
20240912,142000,321043002,1295,1295,1295,1295,0
|
|
20240912,141900,321043002,1295,1295,1295,1295,0
|
|
20240912,141800,321043002,1295,1295,1295,1295,161
|
|
20240912,141700,320834507,1295,1295,1295,1295,0
|
|
20240912,141600,320834507,1295,1295,1295,1295,0
|
|
20240912,141500,320834507,1295,1295,1295,1295,0
|
|
20240912,141400,320834507,1295,1295,1295,1295,2
|
|
20240912,141300,320831917,1299,1299,1299,1299,0
|
|
20240912,141200,320831917,1299,1299,1299,1299,0
|
|
20240912,141100,320831917,1299,1297,1299,1297,10
|
|
20240912,141000,320818938,1290,1296,1296,1290,955
|
|
20240912,140900,319584872,1298,1298,1298,1298,0
|
|
20240912,140800,319584872,1298,1298,1298,1298,0
|
|
20240912,140700,319584872,1298,1298,1298,1298,0
|
|
20240912,140600,319584872,1298,1298,1298,1298,50
|
|
20240912,140500,319519972,1298,1298,1298,1298,10
|
|
20240912,140400,319506992,1298,1298,1298,1298,0
|
|
20240912,140300,319506992,1298,1294,1298,1293,7
|
|
20240912,140200,319497930,1293,1293,1293,1293,0
|
|
20240912,140100,319497930,1293,1294,1294,1293,2000
|
|
20240912,140000,316911837,1294,1294,1294,1294,230
|
|
20240912,135900,316614217,1294,1295,1295,1294,40
|
|
20240912,135800,316562453,1299,1299,1299,1299,2
|
|
20240912,135700,316559855,1299,1299,1299,1294,928
|
|
20240912,135600,315356706,1300,1299,1300,1299,245
|
|
20240912,135500,315038442,1299,1299,1300,1299,237
|
|
20240912,135400,314730578,1299,1297,1299,1297,1894
|
|
20240912,135300,312273264,1299,1299,1299,1299,1
|
|
20240912,135200,312271965,1297,1297,1297,1297,0
|
|
20240912,135100,312271965,1297,1297,1297,1297,0
|
|
20240912,135000,312271965,1297,1297,1297,1297,2
|
|
20240912,134900,312269371,1299,1299,1299,1299,0
|
|
20240912,134800,312269371,1299,1299,1299,1299,0
|
|
20240912,134700,312269371,1299,1299,1299,1299,2
|
|
20240912,134600,312266773,1299,1299,1299,1299,0
|
|
20240912,134500,312266773,1299,1299,1299,1299,0
|
|
20240912,134400,312266773,1299,1299,1299,1299,5
|
|
20240912,134300,312260278,1299,1297,1299,1296,81
|
|
20240912,134200,312155219,1299,1299,1299,1299,0
|
|
20240912,134100,312155219,1299,1299,1299,1299,4
|
|
20240912,134000,312150023,1299,1299,1299,1299,0
|
|
20240912,133900,312150023,1299,1299,1299,1299,20
|
|
20240912,133800,312124043,1299,1299,1299,1299,0
|
|
20240912,133700,312124043,1299,1299,1299,1299,24
|
|
20240912,133600,312092867,1299,1299,1299,1299,0
|
|
20240912,133500,312092867,1299,1299,1299,1299,26
|
|
20240912,133400,312059093,1299,1299,1299,1299,800
|
|
20240912,133300,311019893,1299,1299,1299,1299,0
|
|
20240912,133200,311019893,1299,1298,1299,1298,102
|
|
20240912,133100,310887495,1299,1299,1299,1299,0
|
|
20240912,133000,310887495,1299,1299,1299,1299,0
|
|
20240912,132900,310887495,1299,1299,1299,1299,0
|
|
20240912,132800,310887495,1299,1299,1299,1299,0
|
|
20240912,132700,310887495,1299,1299,1299,1299,230
|
|
20240912,132600,310588725,1299,1295,1299,1295,1475
|
|
20240912,132500,308678564,1294,1294,1294,1294,20
|
|
20240912,132400,308652684,1294,1294,1294,1294,2
|
|
20240912,132300,308650096,1295,1295,1295,1295,1
|
|
20240912,132200,308648801,1295,1295,1295,1295,0
|
|
20240912,132100,308648801,1295,1295,1295,1295,2
|
|
20240912,132000,308646211,1294,1294,1294,1294,34
|
|
20240912,131900,308602215,1295,1295,1295,1295,0
|
|
20240912,131800,308602215,1295,1295,1295,1295,0
|
|
20240912,131700,308602215,1295,1295,1295,1295,0
|
|
20240912,131600,308602215,1295,1295,1295,1295,0
|
|
20240912,131500,308602215,1295,1295,1295,1295,27
|
|
20240912,131400,308567250,1295,1295,1295,1295,20
|
|
20240912,131300,308541350,1295,1295,1295,1295,36
|
|
20240912,131200,308494730,1295,1295,1295,1295,0
|
|
20240912,131100,308494730,1295,1295,1295,1295,0
|
|
20240912,131000,308494730,1295,1295,1295,1295,111
|
|
20240912,130900,308350985,1295,1295,1295,1295,60
|
|
20240912,130800,308273285,1295,1295,1295,1295,0
|
|
20240912,130700,308273285,1295,1295,1295,1295,0
|
|
20240912,130600,308273285,1295,1295,1295,1295,30
|
|
20240912,130500,308234435,1295,1295,1295,1295,0
|
|
20240912,130400,308234435,1295,1295,1295,1295,0
|
|
20240912,130300,308234435,1295,1295,1295,1295,2
|
|
20240912,130200,308231845,1295,1295,1295,1295,1113
|
|
20240912,130100,306790510,1295,1295,1295,1295,252
|
|
20240912,130000,306464170,1295,1295,1295,1295,0
|
|
20240912,125900,306464170,1295,1295,1295,1295,0
|
|
20240912,125800,306464170,1295,1295,1295,1295,0
|
|
20240912,125700,306464170,1295,1295,1295,1295,15
|
|
20240912,125600,306444745,1295,1295,1295,1295,41
|
|
20240912,125500,306391650,1295,1295,1295,1295,0
|
|
20240912,125400,306391650,1295,1295,1295,1295,200
|
|
20240912,125300,306132650,1295,1293,1295,1293,27
|
|
20240912,125200,306097735,1295,1293,1295,1293,344
|
|
20240912,125100,305652917,1293,1293,1293,1293,0
|
|
20240912,125000,305652917,1293,1293,1293,1293,30
|
|
20240912,124900,305614127,1295,1295,1295,1295,0
|
|
20240912,124800,305614127,1295,1295,1295,1295,0
|
|
20240912,124700,305614127,1295,1295,1295,1295,27
|
|
20240912,124600,305579162,1295,1295,1295,1295,309
|
|
20240912,124500,305179007,1294,1294,1294,1294,0
|
|
20240912,124400,305179007,1294,1293,1294,1293,30
|
|
20240912,124300,305140214,1295,1295,1295,1295,0
|
|
20240912,124200,305140214,1295,1295,1295,1295,2
|
|
20240912,124100,305137624,1295,1293,1295,1293,246
|
|
20240912,124000,304819522,1295,1295,1295,1295,0
|
|
20240912,123900,304819522,1295,1295,1295,1295,0
|
|
20240912,123800,304819522,1295,1295,1295,1295,0
|
|
20240912,123700,304819522,1295,1295,1295,1295,27
|
|
20240912,123600,304784557,1295,1295,1295,1295,0
|
|
20240912,123500,304784557,1295,1295,1295,1295,0
|
|
20240912,123400,304784557,1295,1295,1295,1295,0
|
|
20240912,123300,304784557,1295,1295,1295,1295,0
|
|
20240912,123200,304784557,1295,1295,1295,1295,0
|
|
20240912,123100,304784557,1295,1295,1295,1295,4
|
|
20240912,123000,304779377,1293,1293,1293,1293,4
|
|
20240912,122900,304774205,1295,1295,1295,1295,54
|
|
20240912,122800,304704275,1294,1294,1294,1294,30
|
|
20240912,122700,304665455,1294,1295,1295,1294,2097
|
|
20240912,122600,301950022,1297,1297,1297,1297,0
|
|
20240912,122500,301950022,1297,1297,1297,1297,0
|
|
20240912,122400,301950022,1297,1297,1297,1297,0
|
|
20240912,122300,301950022,1297,1298,1298,1297,2086
|
|
20240912,122200,299242477,1298,1298,1298,1298,25
|
|
20240912,122100,299210027,1297,1297,1297,1297,2
|
|
20240912,122000,299207433,1298,1298,1298,1298,10
|
|
20240912,121900,299194453,1298,1298,1298,1298,2
|
|
20240912,121800,299191857,1297,1297,1297,1297,20
|
|
20240912,121700,299165917,1297,1297,1297,1297,15
|
|
20240912,121600,299146462,1297,1297,1297,1297,0
|
|
20240912,121500,299146462,1297,1297,1297,1297,15
|
|
20240912,121400,299127007,1297,1297,1297,1297,0
|
|
20240912,121300,299127007,1297,1297,1297,1297,517
|
|
20240912,121200,298456458,1297,1297,1297,1297,0
|
|
20240912,121100,298456458,1297,1297,1297,1297,16
|
|
20240912,121000,298435706,1297,1296,1297,1296,25
|
|
20240912,120900,298403296,1295,1295,1295,1295,0
|
|
20240912,120800,298403296,1295,1294,1295,1294,384
|
|
20240912,120700,297906390,1294,1294,1294,1294,71
|
|
20240912,120600,297814516,1294,1294,1294,1294,1
|
|
20240912,120500,297813222,1294,1294,1294,1294,557
|
|
20240912,120400,297092464,1294,1293,1294,1293,88
|
|
20240912,120300,296978659,1292,1292,1292,1292,20
|
|
20240912,120200,296952819,1290,1290,1290,1290,1
|
|
20240912,120100,296951529,1293,1293,1293,1293,0
|
|
20240912,120000,296951529,1293,1293,1293,1293,300
|
|
20240912,115900,296563629,1290,1290,1290,1290,0
|
|
20240912,115800,296563629,1290,1290,1290,1290,1
|
|
20240912,115700,296562339,1293,1293,1293,1293,1
|
|
20240912,115600,296561046,1293,1293,1293,1293,0
|
|
20240912,115500,296561046,1293,1293,1293,1293,0
|
|
20240912,115400,296561046,1293,1293,1293,1293,2
|
|
20240912,115300,296558460,1293,1293,1293,1293,4
|
|
20240912,115200,296553288,1293,1293,1293,1293,0
|
|
20240912,115100,296553288,1293,1292,1293,1292,10
|
|
20240912,115000,296540363,1289,1289,1289,1289,0
|
|
20240912,114900,296540363,1289,1289,1289,1289,0
|
|
20240912,114800,296540363,1289,1289,1289,1289,21
|
|
20240912,114700,296513294,1293,1289,1293,1289,10368
|
|
20240912,114600,283146681,1289,1289,1289,1289,0
|
|
20240912,114500,283146681,1289,1289,1289,1289,0
|
|
20240912,114400,283146681,1289,1289,1289,1289,0
|
|
20240912,114300,283146681,1289,1289,1289,1289,0
|
|
20240912,114200,283146681,1289,1289,1289,1289,0
|
|
20240912,114100,283146681,1289,1289,1289,1289,0
|
|
20240912,114000,283146681,1289,1289,1289,1289,0
|
|
20240912,113900,283146681,1289,1289,1289,1289,0
|
|
20240912,113800,283146681,1289,1289,1289,1289,0
|
|
20240912,113700,283146681,1289,1289,1289,1289,0
|
|
20240912,113600,283146681,1289,1289,1289,1289,0
|
|
20240912,113500,283146681,1289,1289,1289,1289,2020
|
|
20240912,113400,280542901,1289,1289,1289,1289,1056
|
|
20240912,113300,279181717,1289,1291,1292,1282,3022
|
|
20240912,113200,275306563,1295,1293,1295,1293,19
|
|
20240912,113100,275281980,1293,1283,1293,1282,109
|
|
20240912,113000,275142092,1280,1296,1296,1280,1001
|
|
20240912,112900,273859711,1297,1297,1297,1297,0
|
|
20240912,112800,273859711,1297,1296,1297,1296,5
|
|
20240912,112700,273853230,1297,1290,1297,1284,1025
|
|
20240912,112600,272536901,1283,1295,1295,1283,2008
|
|
20240912,112500,269955456,1299,1299,1299,1299,0
|
|
20240912,112400,269955456,1299,1299,1299,1299,24
|
|
20240912,112300,269924280,1299,1299,1299,1299,1
|
|
20240912,112200,269922981,1299,1299,1299,1299,13
|
|
20240912,112100,269906094,1290,1299,1299,1290,24011
|
|
20240912,112000,238898359,1300,1300,1300,1300,0
|
|
20240912,111900,238898359,1300,1300,1300,1300,15
|
|
20240912,111800,238878859,1300,1300,1300,1300,1
|
|
20240912,111700,238877559,1300,1300,1300,1300,2
|
|
20240912,111600,238874959,1303,1304,1304,1303,5
|
|
20240912,111500,238868440,1298,1298,1298,1298,0
|
|
20240912,111400,238868440,1298,1301,1302,1298,14
|
|
20240912,111300,238850261,1298,1301,1301,1298,461
|
|
20240912,111200,238251573,1301,1301,1301,1301,2076
|
|
20240912,111100,235550697,1301,1301,1301,1301,3
|
|
20240912,111000,235546794,1301,1301,1301,1298,1186
|
|
20240912,110900,234004188,1302,1302,1302,1302,0
|
|
20240912,110800,234004188,1302,1302,1302,1302,0
|
|
20240912,110700,234004188,1302,1302,1302,1302,0
|
|
20240912,110600,234004188,1302,1302,1302,1302,0
|
|
20240912,110500,234004188,1302,1303,1303,1302,10
|
|
20240912,110400,233991163,1305,1305,1305,1305,0
|
|
20240912,110300,233991163,1305,1305,1305,1305,0
|
|
20240912,110200,233991163,1305,1305,1305,1305,892
|
|
20240912,110100,232827103,1305,1305,1305,1305,0
|
|
20240912,110000,232827103,1305,1304,1305,1304,2004
|
|
20240912,105900,230213880,1304,1304,1304,1304,18
|
|
20240912,105800,230190408,1304,1304,1304,1304,50
|
|
20240912,105700,230125208,1304,1303,1304,1303,105
|
|
20240912,105600,229988388,1304,1304,1304,1304,12
|
|
20240912,105500,229972740,1304,1304,1304,1304,10
|
|
20240912,105400,229959700,1304,1297,1304,1297,4857
|
|
20240912,105300,223649693,1296,1296,1296,1296,0
|
|
20240912,105200,223649693,1296,1295,1296,1295,960
|
|
20240912,105100,222405933,1296,1296,1296,1296,0
|
|
20240912,105000,222405933,1296,1296,1296,1296,0
|
|
20240912,104900,222405933,1296,1296,1296,1296,0
|
|
20240912,104800,222405933,1296,1296,1296,1296,0
|
|
20240912,104700,222405933,1296,1296,1296,1296,0
|
|
20240912,104600,222405933,1296,1296,1296,1296,0
|
|
20240912,104500,222405933,1296,1296,1296,1296,0
|
|
20240912,104400,222405933,1296,1296,1296,1296,0
|
|
20240912,104300,222405933,1296,1296,1296,1296,0
|
|
20240912,104200,222405933,1296,1285,1296,1285,225
|
|
20240912,104100,222115461,1284,1282,1284,1282,205
|
|
20240912,104000,221852642,1283,1283,1283,1283,0
|
|
20240912,103900,221852642,1283,1279,1283,1278,2113
|
|
20240912,103800,219150106,1278,1278,1278,1278,0
|
|
20240912,103700,219150106,1278,1278,1278,1278,0
|
|
20240912,103600,219150106,1278,1278,1278,1278,552
|
|
20240912,103500,218444650,1278,1278,1278,1276,2165
|
|
20240912,103400,215682058,1278,1279,1284,1278,367
|
|
20240912,103300,215212677,1279,1280,1280,1279,1536
|
|
20240912,103200,213247380,1280,1284,1284,1280,1810
|
|
20240912,103100,210928555,1284,1284,1284,1284,201
|
|
20240912,103000,210670471,1284,1288,1288,1281,2076
|
|
20240912,102900,208005335,1291,1291,1291,1291,0
|
|
20240912,102800,208005335,1291,1291,1291,1291,1
|
|
20240912,102700,208004044,1287,1287,1287,1287,0
|
|
20240912,102600,208004044,1287,1287,1287,1287,0
|
|
20240912,102500,208004044,1287,1290,1290,1287,100
|
|
20240912,102400,207875173,1291,1291,1291,1291,41
|
|
20240912,102300,207822242,1293,1293,1293,1293,53
|
|
20240912,102200,207753713,1296,1296,1296,1296,2
|
|
20240912,102100,207751121,1293,1294,1295,1292,156
|
|
20240912,102000,207549462,1294,1288,1294,1287,322
|
|
20240912,101900,207134720,1287,1287,1287,1287,0
|
|
20240912,101800,207134720,1287,1287,1287,1287,18
|
|
20240912,101700,207111554,1287,1287,1287,1287,16
|
|
20240912,101600,207090962,1287,1287,1287,1287,0
|
|
20240912,101500,207090962,1287,1287,1287,1287,1130
|
|
20240912,101400,205636652,1287,1287,1287,1287,0
|
|
20240912,101300,205636652,1287,1286,1287,1286,2
|
|
20240912,101200,205634079,1286,1286,1286,1286,0
|
|
20240912,101100,205634079,1286,1286,1286,1286,0
|
|
20240912,101000,205634079,1286,1286,1286,1286,0
|
|
20240912,100900,205634079,1286,1288,1288,1286,852
|
|
20240912,100800,204536978,1288,1288,1288,1288,122
|
|
20240912,100700,204379842,1288,1293,1293,1288,13
|
|
20240912,100600,204363088,1285,1290,1290,1285,396
|
|
20240912,100500,203854120,1291,1291,1291,1291,57
|
|
20240912,100400,203780533,1293,1293,1293,1293,2
|
|
20240912,100300,203777947,1298,1296,1299,1295,777
|
|
20240912,100200,202770947,1296,1294,1296,1291,885
|
|
20240912,100100,201625871,1294,1300,1305,1294,741
|
|
20240912,100000,200665322,1305,1303,1306,1299,3384
|
|
20240912,095900,196263786,1307,1307,1307,1307,2732
|
|
20240912,095800,192693062,1308,1308,1308,1308,0
|
|
20240912,095700,192693062,1308,1308,1308,1308,0
|
|
20240912,095600,192693062,1308,1308,1308,1308,3
|
|
20240912,095500,192689138,1309,1307,1310,1300,3095
|
|
20240912,095400,188663027,1307,1307,1307,1307,3
|
|
20240912,095300,188659106,1310,1308,1310,1307,229
|
|
20240912,095200,188359771,1310,1309,1310,1308,997
|
|
20240912,095100,187054550,1309,1308,1309,1308,4899
|
|
20240912,095000,180641965,1308,1307,1308,1307,40
|
|
20240912,094900,180589671,1307,1307,1308,1304,66
|
|
20240912,094800,180503552,1307,1303,1307,1303,1574
|
|
20240912,094700,178452420,1307,1307,1307,1307,4
|
|
20240912,094600,178447192,1303,1307,1307,1303,326
|
|
20240912,094500,178022322,1308,1307,1308,1307,8
|
|
20240912,094400,178011860,1308,1307,1308,1305,53
|
|
20240912,094300,177942645,1309,1308,1309,1307,18
|
|
20240912,094200,177919099,1307,1314,1314,1307,1690
|
|
20240912,094100,175707979,1308,1314,1314,1308,124
|
|
20240912,094000,175545209,1313,1308,1313,1308,10620
|
|
20240912,093900,161609935,1308,1308,1308,1308,0
|
|
20240912,093800,161609935,1308,1308,1308,1308,0
|
|
20240912,093700,161609935,1308,1308,1308,1308,2
|
|
20240912,093600,161607319,1308,1310,1310,1302,731
|
|
20240912,093500,160654111,1310,1310,1310,1310,12
|
|
20240912,093400,160638391,1305,1310,1312,1305,212
|
|
20240912,093300,160361658,1310,1314,1314,1305,89
|
|
20240912,093200,160244763,1314,1311,1314,1311,2415
|
|
20240912,093100,157075176,1304,1311,1312,1304,2871
|
|
20240912,093000,153310436,1312,1310,1312,1310,892
|
|
20240912,092900,152141836,1310,1301,1310,1301,4899
|
|
20240912,092800,145742496,1301,1306,1306,1301,511
|
|
20240912,092700,145077669,1306,1306,1306,1306,40
|
|
20240912,092600,145025429,1306,1303,1307,1301,1657
|
|
20240912,092500,142867611,1307,1308,1308,1307,33
|
|
20240912,092400,142824466,1314,1314,1314,1314,0
|
|
20240912,092300,142824466,1314,1315,1316,1308,12225
|
|
20240912,092200,126807716,1315,1316,1316,1315,13
|
|
20240912,092100,126790619,1318,1318,1318,1318,90
|
|
20240912,092000,126671999,1320,1310,1320,1310,6409
|
|
20240912,091900,118241650,1312,1312,1312,1310,4150
|
|
20240912,091800,112798136,1313,1310,1313,1310,3175
|
|
20240912,091700,108632992,1310,1310,1313,1310,2899
|
|
20240912,091600,104830985,1310,1309,1310,1307,24
|
|
20240912,091500,104799573,1310,1310,1310,1305,1287
|
|
20240912,091400,103116908,1310,1307,1316,1307,10807
|
|
20240912,091300,88951600,1310,1305,1310,1296,9696
|
|
20240912,091200,76329047,1314,1321,1321,1300,2476
|
|
20240912,091100,73077126,1301,1293,1327,1293,23533
|
|
20240912,091000,42344085,1293,1295,1295,1285,6224
|
|
20240912,090900,34296637,1295,1290,1295,1283,731
|
|
20240912,090800,33356249,1296,1287,1296,1281,2524
|
|
20240912,090700,30091799,1280,1298,1298,1280,1968
|
|
20240912,090600,27557291,1293,1286,1300,1286,8275
|
|
20240912,090500,16868279,1284,1281,1285,1281,1466
|
|
20240912,090400,14986842,1283,1280,1283,1256,4223
|
|
20240912,090300,9584269,1280,1275,1280,1274,886
|
|
20240912,090200,8451872,1275,1271,1275,1270,1051
|
|
20240912,090100,7112027,1270,1266,1270,1266,1050
|
|
20240912,090000,5782627,1266,1256,1266,1256,4597
|