643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194000,203197743,1707,1707,1707,1707,380
|
|
20240913,193900,203197743,1707,1707,1707,1707,0
|
|
20240913,193800,203197743,1707,1707,1707,1707,0
|
|
20240913,193700,203197743,1707,1707,1707,1707,0
|
|
20240913,193600,203197743,1707,1707,1707,1707,0
|
|
20240913,193500,203197743,1707,1707,1707,1707,0
|
|
20240913,193400,203197743,1707,1707,1707,1707,0
|
|
20240913,193300,203197743,1707,1707,1707,1707,0
|
|
20240913,193200,203197743,1707,1707,1707,1707,0
|
|
20240913,193100,203197743,1707,1707,1707,1707,0
|
|
20240913,193000,203197743,1707,1707,1707,1707,0
|
|
20240913,192900,203197743,1707,1707,1707,1707,0
|
|
20240913,192800,203197743,1707,1707,1707,1707,0
|
|
20240913,192700,203197743,1707,1707,1707,1707,0
|
|
20240913,192600,203197743,1707,1707,1707,1707,0
|
|
20240913,192500,203197743,1707,1707,1707,1707,0
|
|
20240913,192400,203197743,1707,1707,1707,1707,0
|
|
20240913,192300,203197743,1707,1707,1707,1707,0
|
|
20240913,192200,203197743,1707,1707,1707,1707,0
|
|
20240913,192100,203197743,1707,1707,1707,1707,0
|
|
20240913,192000,203197743,1707,1707,1707,1707,0
|
|
20240913,191900,203197743,1707,1707,1707,1707,0
|
|
20240913,191800,203197743,1707,1707,1707,1707,0
|
|
20240913,191700,203197743,1707,1707,1707,1707,0
|
|
20240913,191600,203197743,1707,1707,1707,1707,0
|
|
20240913,191500,203197743,1707,1707,1707,1707,0
|
|
20240913,191400,203197743,1707,1707,1707,1707,0
|
|
20240913,191300,203197743,1707,1707,1707,1707,0
|
|
20240913,191200,203197743,1707,1707,1707,1707,0
|
|
20240913,191100,203197743,1707,1707,1707,1707,0
|
|
20240913,191000,203197743,1707,1707,1707,1707,380
|
|
20240913,190900,203197743,1707,1707,1707,1707,0
|
|
20240913,190800,203197743,1707,1707,1707,1707,0
|
|
20240913,190700,203197743,1707,1707,1707,1707,0
|
|
20240913,190600,203197743,1707,1707,1707,1707,0
|
|
20240913,190500,203197743,1707,1707,1707,1707,0
|
|
20240913,190400,203197743,1707,1707,1707,1707,0
|
|
20240913,190300,203197743,1707,1707,1707,1707,0
|
|
20240913,190200,203197743,1707,1707,1707,1707,0
|
|
20240913,190100,203197743,1707,1707,1707,1707,0
|
|
20240913,190000,203197743,1707,1707,1707,1707,0
|
|
20240913,185900,203197743,1707,1707,1707,1707,0
|
|
20240913,185800,203197743,1707,1707,1707,1707,0
|
|
20240913,185700,203197743,1707,1707,1707,1707,0
|
|
20240913,185600,203197743,1707,1707,1707,1707,0
|
|
20240913,185500,203197743,1707,1707,1707,1707,0
|
|
20240913,185400,203197743,1707,1707,1707,1707,0
|
|
20240913,185300,203197743,1707,1707,1707,1707,0
|
|
20240913,185200,203197743,1707,1707,1707,1707,0
|
|
20240913,185100,203197743,1707,1707,1707,1707,0
|
|
20240913,185000,203197743,1707,1707,1707,1707,0
|
|
20240913,184900,203197743,1707,1707,1707,1707,0
|
|
20240913,184800,203197743,1707,1707,1707,1707,0
|
|
20240913,184700,203197743,1707,1707,1707,1707,0
|
|
20240913,184600,203197743,1707,1707,1707,1707,0
|
|
20240913,184500,203197743,1707,1707,1707,1707,0
|
|
20240913,184400,203197743,1707,1707,1707,1707,0
|
|
20240913,184300,203197743,1707,1707,1707,1707,0
|
|
20240913,184200,203197743,1707,1707,1707,1707,0
|
|
20240913,184100,203197743,1707,1707,1707,1707,0
|
|
20240913,184000,203197743,1707,1707,1707,1707,380
|
|
20240913,183900,203197743,1707,1707,1707,1707,0
|
|
20240913,183800,203197743,1707,1707,1707,1707,0
|
|
20240913,183700,203197743,1707,1707,1707,1707,0
|
|
20240913,183600,203197743,1707,1707,1707,1707,0
|
|
20240913,183500,203197743,1707,1707,1707,1707,0
|
|
20240913,183400,203197743,1707,1707,1707,1707,0
|
|
20240913,183300,203197743,1707,1707,1707,1707,0
|
|
20240913,183200,203197743,1707,1707,1707,1707,0
|
|
20240913,183100,203197743,1707,1707,1707,1707,0
|
|
20240913,183000,203197743,1707,1707,1707,1707,0
|
|
20240913,182900,203197743,1707,1707,1707,1707,0
|
|
20240913,182800,203197743,1707,1707,1707,1707,0
|
|
20240913,182700,203197743,1707,1707,1707,1707,0
|
|
20240913,182600,203197743,1707,1707,1707,1707,0
|
|
20240913,182500,203197743,1707,1707,1707,1707,0
|
|
20240913,182400,203197743,1707,1707,1707,1707,0
|
|
20240913,182300,203197743,1707,1707,1707,1707,0
|
|
20240913,182200,203197743,1707,1707,1707,1707,0
|
|
20240913,182100,203197743,1707,1707,1707,1707,0
|
|
20240913,182000,203197743,1707,1707,1707,1707,0
|
|
20240913,181900,203197743,1707,1707,1707,1707,0
|
|
20240913,181800,203197743,1707,1707,1707,1707,0
|
|
20240913,181700,203197743,1707,1707,1707,1707,0
|
|
20240913,181600,203197743,1707,1707,1707,1707,0
|
|
20240913,181500,203197743,1707,1707,1707,1707,0
|
|
20240913,181400,203197743,1707,1707,1707,1707,0
|
|
20240913,181300,203197743,1707,1707,1707,1707,0
|
|
20240913,181200,203197743,1707,1707,1707,1707,0
|
|
20240913,181100,203197743,1707,1707,1707,1707,0
|
|
20240913,181000,203197743,1707,1707,1707,1707,380
|
|
20240913,180900,203197743,1707,1707,1707,1707,0
|
|
20240913,180800,203197743,1707,1707,1707,1707,0
|
|
20240913,180700,203197743,1707,1707,1707,1707,0
|
|
20240913,180600,203197743,1707,1707,1707,1707,0
|
|
20240913,180500,203197743,1707,1707,1707,1707,0
|
|
20240913,180400,203197743,1707,1707,1707,1707,0
|
|
20240913,180300,203197743,1707,1707,1707,1707,0
|
|
20240913,180200,203197743,1707,1707,1707,1707,0
|
|
20240913,180100,203197743,1707,1707,1707,1707,0
|
|
20240913,180000,203197743,1707,1707,1707,1707,0
|
|
20240913,175900,203197743,1707,1707,1707,1707,0
|
|
20240913,175800,203197743,1707,1707,1707,1707,0
|
|
20240913,175700,203197743,1707,1707,1707,1707,0
|
|
20240913,175600,203197743,1707,1707,1707,1707,0
|
|
20240913,175500,203197743,1707,1707,1707,1707,0
|
|
20240913,175400,203197743,1707,1707,1707,1707,0
|
|
20240913,175300,203197743,1707,1707,1707,1707,0
|
|
20240913,175200,203197743,1707,1707,1707,1707,0
|
|
20240913,175100,203197743,1707,1707,1707,1707,0
|
|
20240913,175000,203197743,1707,1707,1707,1707,0
|
|
20240913,174900,203197743,1707,1707,1707,1707,0
|
|
20240913,174800,203197743,1707,1707,1707,1707,0
|
|
20240913,174700,203197743,1707,1707,1707,1707,0
|
|
20240913,174600,203197743,1707,1707,1707,1707,0
|
|
20240913,174500,203197743,1707,1707,1707,1707,0
|
|
20240913,174400,203197743,1707,1707,1707,1707,0
|
|
20240913,174300,203197743,1707,1707,1707,1707,0
|
|
20240913,174200,203197743,1707,1707,1707,1707,0
|
|
20240913,174100,203197743,1707,1707,1707,1707,0
|
|
20240913,174000,203197743,1707,1707,1707,1707,380
|
|
20240913,173900,203197743,1707,1707,1707,1707,0
|
|
20240913,173800,203197743,1707,1707,1707,1707,0
|
|
20240913,173700,203197743,1707,1707,1707,1707,0
|
|
20240913,173600,203197743,1707,1707,1707,1707,0
|
|
20240913,173500,203197743,1707,1707,1707,1707,0
|
|
20240913,173400,203197743,1707,1707,1707,1707,0
|
|
20240913,173300,203197743,1707,1707,1707,1707,0
|
|
20240913,173200,203197743,1707,1707,1707,1707,0
|
|
20240913,173100,203197743,1707,1707,1707,1707,0
|
|
20240913,173000,203197743,1707,1707,1707,1707,0
|
|
20240913,172900,203197743,1707,1707,1707,1707,0
|
|
20240913,172800,203197743,1707,1707,1707,1707,0
|
|
20240913,172700,203197743,1707,1707,1707,1707,0
|
|
20240913,172600,203197743,1707,1707,1707,1707,0
|
|
20240913,172500,203197743,1707,1707,1707,1707,0
|
|
20240913,172400,203197743,1707,1707,1707,1707,0
|
|
20240913,172300,203197743,1707,1707,1707,1707,0
|
|
20240913,172200,203197743,1707,1707,1707,1707,0
|
|
20240913,172100,203197743,1707,1707,1707,1707,0
|
|
20240913,172000,203197743,1707,1707,1707,1707,0
|
|
20240913,171900,203197743,1707,1707,1707,1707,0
|
|
20240913,171800,203197743,1707,1707,1707,1707,0
|
|
20240913,171700,203197743,1707,1707,1707,1707,0
|
|
20240913,171600,203197743,1707,1707,1707,1707,0
|
|
20240913,171500,203197743,1707,1707,1707,1707,0
|
|
20240913,171400,203197743,1707,1707,1707,1707,0
|
|
20240913,171300,203197743,1707,1707,1707,1707,0
|
|
20240913,171200,203197743,1707,1707,1707,1707,0
|
|
20240913,171100,203197743,1707,1707,1707,1707,0
|
|
20240913,171000,203197743,1707,1707,1707,1707,380
|
|
20240913,170900,203197743,1707,1707,1707,1707,0
|
|
20240913,170800,203197743,1707,1707,1707,1707,0
|
|
20240913,170700,203197743,1707,1707,1707,1707,0
|
|
20240913,170600,203197743,1707,1707,1707,1707,0
|
|
20240913,170500,203197743,1707,1707,1707,1707,0
|
|
20240913,170400,203197743,1707,1707,1707,1707,0
|
|
20240913,170300,203197743,1707,1707,1707,1707,0
|
|
20240913,170200,203197743,1707,1707,1707,1707,0
|
|
20240913,170100,203197743,1707,1707,1707,1707,0
|
|
20240913,170000,203197743,1707,1707,1707,1707,0
|
|
20240913,165900,203197743,1707,1707,1707,1707,0
|
|
20240913,165800,203197743,1707,1707,1707,1707,0
|
|
20240913,165700,203197743,1707,1707,1707,1707,0
|
|
20240913,165600,203197743,1707,1707,1707,1707,0
|
|
20240913,165500,203197743,1707,1707,1707,1707,0
|
|
20240913,165400,203197743,1707,1707,1707,1707,0
|
|
20240913,165300,203197743,1707,1707,1707,1707,0
|
|
20240913,165200,203197743,1707,1707,1707,1707,0
|
|
20240913,165100,203197743,1707,1707,1707,1707,0
|
|
20240913,165000,203197743,1707,1707,1707,1707,0
|
|
20240913,164900,203197743,1707,1707,1707,1707,0
|
|
20240913,164800,203197743,1707,1707,1707,1707,0
|
|
20240913,164700,203197743,1707,1707,1707,1707,0
|
|
20240913,164600,203197743,1707,1707,1707,1707,0
|
|
20240913,164500,203197743,1707,1707,1707,1707,0
|
|
20240913,164400,203197743,1707,1707,1707,1707,0
|
|
20240913,164300,203197743,1707,1707,1707,1707,0
|
|
20240913,164200,203197743,1707,1707,1707,1707,0
|
|
20240913,164100,203197743,1707,1707,1707,1707,0
|
|
20240913,164000,203197743,1707,1707,1707,1707,380
|
|
20240913,163900,203197743,1707,1707,1707,1707,0
|
|
20240913,163800,203197743,1707,1707,1707,1707,0
|
|
20240913,163700,203197743,1707,1707,1707,1707,0
|
|
20240913,163600,203197743,1707,1707,1707,1707,0
|
|
20240913,163500,203197743,1707,1707,1707,1707,0
|
|
20240913,163400,203197743,1707,1707,1707,1707,0
|
|
20240913,163300,203197743,1707,1707,1707,1707,0
|
|
20240913,163200,203197743,1707,1707,1707,1707,0
|
|
20240913,163100,203197743,1707,1707,1707,1707,0
|
|
20240913,163000,203197743,1707,1707,1707,1707,0
|
|
20240913,162900,203197743,1707,1707,1707,1707,0
|
|
20240913,162800,203197743,1707,1707,1707,1707,0
|
|
20240913,162700,203197743,1707,1707,1707,1707,0
|
|
20240913,162600,203197743,1707,1707,1707,1707,0
|
|
20240913,162500,203197743,1707,1707,1707,1707,0
|
|
20240913,162400,203197743,1707,1707,1707,1707,0
|
|
20240913,162300,203197743,1707,1707,1707,1707,0
|
|
20240913,162200,203197743,1707,1707,1707,1707,0
|
|
20240913,162100,203197743,1707,1707,1707,1707,0
|
|
20240913,162000,203197743,1707,1707,1707,1707,0
|
|
20240913,161900,203197743,1707,1707,1707,1707,0
|
|
20240913,161800,203197743,1707,1707,1707,1707,0
|
|
20240913,161700,203197743,1707,1707,1707,1707,0
|
|
20240913,161600,203197743,1707,1707,1707,1707,0
|
|
20240913,161500,203197743,1707,1707,1707,1707,0
|
|
20240913,161400,203197743,1707,1707,1707,1707,0
|
|
20240913,161300,203197743,1707,1707,1707,1707,0
|
|
20240913,161200,203197743,1707,1707,1707,1707,0
|
|
20240913,161100,203197743,1707,1707,1707,1707,0
|
|
20240913,161000,203197743,1707,1707,1707,1707,380
|
|
20240913,160900,203197743,1707,1707,1707,1707,0
|
|
20240913,160800,203197743,1707,1707,1707,1707,0
|
|
20240913,160700,203197743,1707,1707,1707,1707,0
|
|
20240913,160600,203197743,1707,1707,1707,1707,0
|
|
20240913,160500,203197743,1707,1707,1707,1707,0
|
|
20240913,160400,203197743,1707,1707,1707,1707,0
|
|
20240913,160300,203197743,1707,1707,1707,1707,0
|
|
20240913,160200,203197743,1707,1707,1707,1707,0
|
|
20240913,160100,203197743,1707,1707,1707,1707,0
|
|
20240913,160000,203197743,1707,1707,1707,1707,0
|
|
20240913,155900,203197743,1707,1707,1707,1707,0
|
|
20240913,155800,203197743,1707,1707,1707,1707,0
|
|
20240913,155700,203197743,1707,1707,1707,1707,0
|
|
20240913,155600,203197743,1707,1707,1707,1707,0
|
|
20240913,155500,203197743,1707,1707,1707,1707,0
|
|
20240913,155400,203197743,1707,1707,1707,1707,0
|
|
20240913,155300,203197743,1707,1707,1707,1707,0
|
|
20240913,155200,203197743,1707,1707,1707,1707,0
|
|
20240913,155100,203197743,1707,1707,1707,1707,0
|
|
20240913,155000,203197743,1707,1707,1707,1707,0
|
|
20240913,154900,203197743,1707,1707,1707,1707,0
|
|
20240913,154800,203197743,1707,1707,1707,1707,0
|
|
20240913,154700,203197743,1707,1707,1707,1707,0
|
|
20240913,154600,203197743,1707,1707,1707,1707,0
|
|
20240913,154500,203197743,1707,1707,1707,1707,0
|
|
20240913,154400,203197743,1707,1707,1707,1707,0
|
|
20240913,154300,203197743,1707,1707,1707,1707,0
|
|
20240913,154200,203197743,1707,1707,1707,1707,0
|
|
20240913,154100,203197743,1707,1707,1707,1707,0
|
|
20240913,154000,203197743,1707,1707,1707,1707,380
|
|
20240913,153900,203197743,1707,1707,1707,1707,0
|
|
20240913,153800,203197743,1707,1707,1707,1707,0
|
|
20240913,153700,203197743,1707,1707,1707,1707,0
|
|
20240913,153600,203197743,1707,1707,1707,1707,0
|
|
20240913,153500,203197743,1707,1707,1707,1707,0
|
|
20240913,153400,203197743,1707,1707,1707,1707,0
|
|
20240913,153300,203197743,1707,1707,1707,1707,0
|
|
20240913,153200,203197743,1707,1707,1707,1707,0
|
|
20240913,153100,203197743,1707,1707,1707,1707,0
|
|
20240913,153000,203197743,1707,1707,1707,1707,380
|
|
20240913,152900,202549083,1708,1708,1708,1708,0
|
|
20240913,152800,202549083,1708,1708,1708,1708,0
|
|
20240913,152700,202549083,1708,1708,1708,1708,0
|
|
20240913,152600,202549083,1708,1708,1708,1708,0
|
|
20240913,152500,202549083,1708,1708,1708,1708,0
|
|
20240913,152400,202549083,1708,1708,1708,1708,0
|
|
20240913,152300,202549083,1708,1708,1708,1708,0
|
|
20240913,152200,202549083,1708,1708,1708,1708,0
|
|
20240913,152100,202549083,1708,1708,1708,1708,0
|
|
20240913,152000,202549083,1708,1708,1708,1708,0
|
|
20240913,151900,202549083,1708,1697,1708,1697,26
|
|
20240913,151800,202504796,1708,1708,1708,1708,0
|
|
20240913,151700,202504796,1708,1708,1708,1708,0
|
|
20240913,151600,202504796,1708,1708,1708,1708,0
|
|
20240913,151500,202504796,1708,1708,1708,1708,150
|
|
20240913,151400,202248596,1694,1694,1694,1694,0
|
|
20240913,151300,202248596,1694,1696,1696,1694,114
|
|
20240913,151200,202055396,1709,1695,1709,1695,1027
|
|
20240913,151100,200314318,1710,1710,1710,1710,0
|
|
20240913,151000,200314318,1710,1710,1710,1710,0
|
|
20240913,150900,200314318,1710,1710,1710,1710,0
|
|
20240913,150800,200314318,1710,1706,1710,1706,9780
|
|
20240913,150700,183629615,1706,1706,1706,1706,6
|
|
20240913,150600,183619379,1706,1706,1706,1706,0
|
|
20240913,150500,183619379,1706,1706,1706,1706,0
|
|
20240913,150400,183619379,1706,1706,1706,1706,0
|
|
20240913,150300,183619379,1706,1706,1706,1706,2
|
|
20240913,150200,183615967,1706,1706,1706,1706,0
|
|
20240913,150100,183615967,1706,1706,1706,1706,137
|
|
20240913,150000,183382245,1706,1706,1706,1706,0
|
|
20240913,145900,183382245,1706,1706,1706,1706,0
|
|
20240913,145800,183382245,1706,1694,1706,1694,2
|
|
20240913,145700,183378845,1706,1706,1706,1706,0
|
|
20240913,145600,183378845,1706,1694,1706,1694,2
|
|
20240913,145500,183375445,1706,1706,1706,1706,0
|
|
20240913,145400,183375445,1706,1706,1706,1706,0
|
|
20240913,145300,183375445,1706,1706,1706,1706,0
|
|
20240913,145200,183375445,1706,1706,1706,1706,0
|
|
20240913,145100,183375445,1706,1706,1706,1706,2
|
|
20240913,145000,183372033,1706,1706,1706,1706,0
|
|
20240913,144900,183372033,1706,1706,1706,1706,0
|
|
20240913,144800,183372033,1706,1706,1706,1706,20
|
|
20240913,144700,183337913,1706,1694,1706,1694,501
|
|
20240913,144600,182489207,1706,1706,1706,1706,0
|
|
20240913,144500,182489207,1706,1703,1706,1703,44
|
|
20240913,144400,182414248,1703,1700,1703,1700,121
|
|
20240913,144300,182208545,1694,1694,1694,1694,0
|
|
20240913,144200,182208545,1694,1699,1700,1694,983
|
|
20240913,144100,180543302,1699,1699,1699,1699,0
|
|
20240913,144000,180543302,1699,1699,1699,1699,1
|
|
20240913,143900,180541603,1693,1693,1693,1693,10
|
|
20240913,143800,180524673,1692,1693,1693,1692,200
|
|
20240913,143700,180186212,1693,1694,1694,1693,303
|
|
20240913,143600,179673169,1700,1700,1700,1700,0
|
|
20240913,143500,179673169,1700,1701,1701,1700,327
|
|
20240913,143400,179117029,1704,1704,1704,1704,0
|
|
20240913,143300,179117029,1704,1704,1704,1704,0
|
|
20240913,143200,179117029,1704,1704,1704,1704,25
|
|
20240913,143100,179074429,1700,1700,1700,1700,0
|
|
20240913,143000,179074429,1700,1700,1700,1700,1
|
|
20240913,142900,179072729,1705,1705,1705,1705,0
|
|
20240913,142800,179072729,1705,1705,1705,1705,0
|
|
20240913,142700,179072729,1705,1705,1705,1705,0
|
|
20240913,142600,179072729,1705,1705,1705,1705,0
|
|
20240913,142500,179072729,1705,1704,1705,1704,9
|
|
20240913,142400,179057387,1692,1693,1693,1692,2
|
|
20240913,142300,179054002,1705,1704,1705,1704,3
|
|
20240913,142200,179048888,1692,1692,1692,1692,1
|
|
20240913,142100,179047196,1705,1704,1705,1704,3
|
|
20240913,142000,179042082,1692,1692,1692,1692,1
|
|
20240913,141900,179040390,1706,1706,1706,1706,15
|
|
20240913,141800,179014800,1706,1705,1706,1705,35
|
|
20240913,141700,178955123,1705,1704,1705,1704,35
|
|
20240913,141600,178895482,1699,1699,1699,1699,0
|
|
20240913,141500,178895482,1699,1699,1699,1699,0
|
|
20240913,141400,178895482,1699,1699,1699,1699,0
|
|
20240913,141300,178895482,1699,1698,1699,1698,651
|
|
20240913,141200,177789740,1697,1697,1697,1697,0
|
|
20240913,141100,177789740,1697,1697,1697,1697,200
|
|
20240913,141000,177450340,1697,1697,1697,1697,0
|
|
20240913,140900,177450340,1697,1697,1697,1697,0
|
|
20240913,140800,177450340,1697,1698,1698,1697,30
|
|
20240913,140700,177399402,1698,1698,1698,1698,0
|
|
20240913,140600,177399402,1698,1698,1698,1698,0
|
|
20240913,140500,177399402,1698,1698,1698,1698,1
|
|
20240913,140400,177397704,1698,1698,1698,1698,1
|
|
20240913,140300,177396006,1698,1698,1698,1698,0
|
|
20240913,140200,177396006,1698,1698,1698,1698,25
|
|
20240913,140100,177353556,1691,1691,1691,1691,86
|
|
20240913,140000,177208130,1698,1698,1698,1698,2
|
|
20240913,135900,177204734,1699,1699,1699,1699,4
|
|
20240913,135800,177197938,1698,1698,1698,1698,2
|
|
20240913,135700,177194542,1699,1698,1699,1698,66
|
|
20240913,135600,177082472,1698,1698,1698,1698,205
|
|
20240913,135500,176734382,1696,1696,1696,1696,0
|
|
20240913,135400,176734382,1696,1697,1697,1696,2
|
|
20240913,135300,176730989,1698,1698,1698,1698,0
|
|
20240913,135200,176730989,1698,1698,1698,1698,0
|
|
20240913,135100,176730989,1698,1698,1698,1698,0
|
|
20240913,135000,176730989,1698,1698,1698,1698,0
|
|
20240913,134900,176730989,1698,1698,1698,1698,1
|
|
20240913,134800,176729291,1698,1698,1698,1698,0
|
|
20240913,134700,176729291,1698,1698,1698,1698,0
|
|
20240913,134600,176729291,1698,1698,1698,1698,0
|
|
20240913,134500,176729291,1698,1698,1698,1698,0
|
|
20240913,134400,176729291,1698,1698,1698,1698,0
|
|
20240913,134300,176729291,1698,1698,1698,1698,2
|
|
20240913,134200,176725895,1698,1698,1698,1698,100
|
|
20240913,134100,176556095,1699,1699,1699,1699,1
|
|
20240913,134000,176554396,1690,1690,1690,1690,0
|
|
20240913,133900,176554396,1690,1690,1690,1690,1
|
|
20240913,133800,176552706,1690,1693,1693,1690,1000
|
|
20240913,133700,174861299,1693,1693,1693,1693,0
|
|
20240913,133600,174861299,1693,1693,1693,1693,7
|
|
20240913,133500,174849448,1693,1693,1693,1693,0
|
|
20240913,133400,174849448,1693,1693,1693,1693,0
|
|
20240913,133300,174849448,1693,1693,1693,1693,0
|
|
20240913,133200,174849448,1693,1699,1699,1693,2546
|
|
20240913,133100,170532806,1706,1706,1706,1706,0
|
|
20240913,133000,170532806,1706,1706,1706,1706,0
|
|
20240913,132900,170532806,1706,1706,1706,1706,0
|
|
20240913,132800,170532806,1706,1706,1706,1706,100
|
|
20240913,132700,170362206,1706,1706,1706,1706,0
|
|
20240913,132600,170362206,1706,1706,1706,1706,17
|
|
20240913,132500,170333204,1706,1706,1706,1706,0
|
|
20240913,132400,170333204,1706,1706,1706,1706,0
|
|
20240913,132300,170333204,1706,1706,1706,1706,0
|
|
20240913,132200,170333204,1706,1706,1706,1706,1
|
|
20240913,132100,170331498,1706,1706,1706,1706,0
|
|
20240913,132000,170331498,1706,1706,1706,1706,0
|
|
20240913,131900,170331498,1706,1706,1706,1706,0
|
|
20240913,131800,170331498,1706,1706,1706,1706,1
|
|
20240913,131700,170329792,1706,1706,1706,1706,0
|
|
20240913,131600,170329792,1706,1706,1706,1706,3
|
|
20240913,131500,170324674,1706,1706,1706,1706,1
|
|
20240913,131400,170322968,1706,1706,1706,1706,0
|
|
20240913,131300,170322968,1706,1705,1706,1700,1738
|
|
20240913,131200,167367132,1707,1707,1707,1707,0
|
|
20240913,131100,167367132,1707,1707,1707,1707,0
|
|
20240913,131000,167367132,1707,1707,1707,1707,1
|
|
20240913,130900,167365425,1706,1706,1706,1706,0
|
|
20240913,130800,167365425,1706,1706,1706,1706,0
|
|
20240913,130700,167365425,1706,1706,1706,1706,0
|
|
20240913,130600,167365425,1706,1706,1706,1706,0
|
|
20240913,130500,167365425,1706,1706,1706,1706,0
|
|
20240913,130400,167365425,1706,1706,1706,1706,0
|
|
20240913,130300,167365425,1706,1706,1706,1706,0
|
|
20240913,130200,167365425,1706,1706,1706,1706,0
|
|
20240913,130100,167365425,1706,1706,1706,1706,0
|
|
20240913,130000,167365425,1706,1706,1706,1706,6
|
|
20240913,125900,167355189,1707,1707,1707,1707,0
|
|
20240913,125800,167355189,1707,1707,1707,1707,0
|
|
20240913,125700,167355189,1707,1707,1707,1707,0
|
|
20240913,125600,167355189,1707,1707,1707,1707,0
|
|
20240913,125500,167355189,1707,1707,1707,1707,2
|
|
20240913,125400,167351775,1708,1708,1708,1708,0
|
|
20240913,125300,167351775,1708,1708,1708,1708,0
|
|
20240913,125200,167351775,1708,1708,1708,1708,0
|
|
20240913,125100,167351775,1708,1708,1708,1708,0
|
|
20240913,125000,167351775,1708,1708,1708,1708,0
|
|
20240913,124900,167351775,1708,1708,1708,1708,1
|
|
20240913,124800,167350067,1709,1709,1709,1709,0
|
|
20240913,124700,167350067,1709,1709,1709,1709,10
|
|
20240913,124600,167332977,1709,1709,1709,1709,0
|
|
20240913,124500,167332977,1709,1709,1709,1709,0
|
|
20240913,124400,167332977,1709,1709,1709,1709,0
|
|
20240913,124300,167332977,1709,1709,1709,1709,600
|
|
20240913,124200,166307577,1709,1709,1709,1709,0
|
|
20240913,124100,166307577,1709,1709,1709,1709,0
|
|
20240913,124000,166307577,1709,1709,1709,1709,300
|
|
20240913,123900,165794877,1709,1709,1709,1709,0
|
|
20240913,123800,165794877,1709,1701,1709,1701,323
|
|
20240913,123700,165244894,1709,1709,1709,1709,0
|
|
20240913,123600,165244894,1709,1709,1709,1709,0
|
|
20240913,123500,165244894,1709,1709,1709,1709,0
|
|
20240913,123400,165244894,1709,1709,1709,1709,0
|
|
20240913,123300,165244894,1709,1709,1709,1709,1
|
|
20240913,123200,165243185,1709,1709,1709,1709,1
|
|
20240913,123100,165241476,1700,1700,1700,1700,3
|
|
20240913,123000,165236376,1700,1700,1700,1700,0
|
|
20240913,122900,165236376,1700,1709,1709,1700,6001
|
|
20240913,122800,155034079,1710,1710,1710,1710,0
|
|
20240913,122700,155034079,1710,1710,1710,1710,0
|
|
20240913,122600,155034079,1710,1710,1710,1710,0
|
|
20240913,122500,155034079,1710,1710,1710,1710,0
|
|
20240913,122400,155034079,1710,1710,1710,1710,0
|
|
20240913,122300,155034079,1710,1710,1710,1710,1
|
|
20240913,122200,155032369,1708,1708,1708,1708,0
|
|
20240913,122100,155032369,1708,1708,1708,1708,299
|
|
20240913,122000,154521677,1708,1703,1708,1700,1286
|
|
20240913,121900,152333686,1710,1710,1710,1710,1
|
|
20240913,121800,152331976,1703,1703,1703,1703,0
|
|
20240913,121700,152331976,1703,1703,1703,1703,0
|
|
20240913,121600,152331976,1703,1703,1703,1703,1
|
|
20240913,121500,152330273,1703,1703,1703,1703,0
|
|
20240913,121400,152330273,1703,1703,1703,1703,0
|
|
20240913,121300,152330273,1703,1706,1706,1703,3886
|
|
20240913,121200,145707713,1706,1706,1706,1706,0
|
|
20240913,121100,145707713,1706,1706,1706,1706,0
|
|
20240913,121000,145707713,1706,1706,1706,1706,0
|
|
20240913,120900,145707713,1706,1706,1706,1706,0
|
|
20240913,120800,145707713,1706,1706,1706,1706,0
|
|
20240913,120700,145707713,1706,1706,1706,1706,0
|
|
20240913,120600,145707713,1706,1706,1706,1706,0
|
|
20240913,120500,145707713,1706,1706,1706,1706,0
|
|
20240913,120400,145707713,1706,1706,1706,1706,0
|
|
20240913,120300,145707713,1706,1706,1706,1706,0
|
|
20240913,120200,145707713,1706,1706,1706,1706,0
|
|
20240913,120100,145707713,1706,1706,1706,1706,0
|
|
20240913,120000,145707713,1706,1706,1706,1706,0
|
|
20240913,115900,145707713,1706,1706,1706,1706,0
|
|
20240913,115800,145707713,1706,1706,1706,1706,0
|
|
20240913,115700,145707713,1706,1716,1716,1706,1816
|
|
20240913,115600,142609413,1708,1708,1708,1708,0
|
|
20240913,115500,142609413,1708,1708,1708,1708,0
|
|
20240913,115400,142609413,1708,1708,1708,1708,74
|
|
20240913,115300,142483021,1708,1708,1708,1708,231
|
|
20240913,115200,142088473,1708,1708,1708,1708,228
|
|
20240913,115100,141699049,1708,1708,1708,1708,1847
|
|
20240913,115000,138544373,1708,1708,1708,1708,59
|
|
20240913,114900,138443601,1708,1708,1708,1708,68
|
|
20240913,114800,138327457,1708,1708,1708,1708,66
|
|
20240913,114700,138214729,1709,1711,1711,1709,599
|
|
20240913,114600,137190394,1716,1716,1716,1716,0
|
|
20240913,114500,137190394,1716,1716,1716,1716,0
|
|
20240913,114400,137190394,1716,1716,1716,1716,0
|
|
20240913,114300,137190394,1716,1716,1716,1716,0
|
|
20240913,114200,137190394,1716,1716,1716,1716,0
|
|
20240913,114100,137190394,1716,1716,1716,1716,0
|
|
20240913,114000,137190394,1716,1716,1716,1716,0
|
|
20240913,113900,137190394,1716,1716,1716,1716,0
|
|
20240913,113800,137190394,1716,1716,1716,1716,0
|
|
20240913,113700,137190394,1716,1716,1716,1716,0
|
|
20240913,113600,137190394,1716,1716,1716,1716,0
|
|
20240913,113500,137190394,1716,1716,1716,1716,0
|
|
20240913,113400,137190394,1716,1716,1716,1716,0
|
|
20240913,113300,137190394,1716,1716,1716,1716,30
|
|
20240913,113200,137138914,1716,1716,1716,1716,0
|
|
20240913,113100,137138914,1716,1716,1716,1716,0
|
|
20240913,113000,137138914,1716,1716,1716,1716,1
|
|
20240913,112900,137137198,1715,1715,1715,1715,0
|
|
20240913,112800,137137198,1715,1715,1715,1715,14
|
|
20240913,112700,137113188,1715,1715,1715,1715,0
|
|
20240913,112600,137113188,1715,1715,1715,1715,0
|
|
20240913,112500,137113188,1715,1715,1715,1715,0
|
|
20240913,112400,137113188,1715,1715,1715,1715,1
|
|
20240913,112300,137111473,1716,1716,1716,1716,0
|
|
20240913,112200,137111473,1716,1716,1716,1716,0
|
|
20240913,112100,137111473,1716,1714,1716,1714,597
|
|
20240913,112000,136087644,1710,1711,1711,1710,277
|
|
20240913,111900,135613903,1710,1710,1710,1710,0
|
|
20240913,111800,135613903,1710,1710,1710,1710,0
|
|
20240913,111700,135613903,1710,1710,1710,1710,0
|
|
20240913,111600,135613903,1710,1710,1710,1710,0
|
|
20240913,111500,135613903,1710,1710,1710,1710,0
|
|
20240913,111400,135613903,1710,1710,1710,1710,0
|
|
20240913,111300,135613903,1710,1710,1710,1710,0
|
|
20240913,111200,135613903,1710,1710,1710,1710,0
|
|
20240913,111100,135613903,1710,1710,1710,1710,0
|
|
20240913,111000,135613903,1710,1710,1710,1710,0
|
|
20240913,110900,135613903,1710,1710,1710,1710,337
|
|
20240913,110800,135037633,1710,1710,1710,1710,0
|
|
20240913,110700,135037633,1710,1710,1710,1710,0
|
|
20240913,110600,135037633,1710,1710,1710,1710,0
|
|
20240913,110500,135037633,1710,1710,1710,1710,0
|
|
20240913,110400,135037633,1710,1710,1710,1710,0
|
|
20240913,110300,135037633,1710,1710,1710,1710,1
|
|
20240913,110200,135035923,1710,1710,1710,1710,0
|
|
20240913,110100,135035923,1710,1710,1710,1710,0
|
|
20240913,110000,135035923,1710,1710,1710,1710,662
|
|
20240913,105900,133903903,1710,1710,1710,1710,0
|
|
20240913,105800,133903903,1710,1710,1710,1710,0
|
|
20240913,105700,133903903,1710,1711,1711,1710,607
|
|
20240913,105600,132865904,1710,1710,1710,1710,0
|
|
20240913,105500,132865904,1710,1710,1710,1710,0
|
|
20240913,105400,132865904,1710,1710,1710,1710,0
|
|
20240913,105300,132865904,1710,1714,1714,1710,394
|
|
20240913,105200,132191238,1712,1712,1712,1712,194
|
|
20240913,105100,131859110,1712,1712,1712,1712,0
|
|
20240913,105000,131859110,1712,1714,1714,1712,23
|
|
20240913,104900,131819711,1715,1715,1715,1715,0
|
|
20240913,104800,131819711,1715,1715,1715,1715,6
|
|
20240913,104700,131809421,1720,1720,1720,1720,0
|
|
20240913,104600,131809421,1720,1720,1720,1720,0
|
|
20240913,104500,131809421,1720,1720,1720,1720,0
|
|
20240913,104400,131809421,1720,1720,1720,1720,0
|
|
20240913,104300,131809421,1720,1720,1720,1720,0
|
|
20240913,104200,131809421,1720,1720,1720,1720,0
|
|
20240913,104100,131809421,1720,1720,1720,1720,0
|
|
20240913,104000,131809421,1720,1715,1720,1715,24
|
|
20240913,103900,131768256,1715,1715,1715,1715,0
|
|
20240913,103800,131768256,1715,1715,1715,1715,500
|
|
20240913,103700,130910756,1715,1718,1718,1715,6500
|
|
20240913,103600,119761756,1715,1715,1715,1715,0
|
|
20240913,103500,119761756,1715,1715,1715,1715,0
|
|
20240913,103400,119761756,1715,1715,1715,1715,500
|
|
20240913,103300,118904256,1715,1717,1717,1715,1429
|
|
20240913,103200,116452591,1726,1726,1726,1726,0
|
|
20240913,103100,116452591,1726,1726,1726,1726,18
|
|
20240913,103000,116421523,1726,1726,1726,1726,0
|
|
20240913,102900,116421523,1726,1726,1726,1726,1
|
|
20240913,102800,116419797,1715,1715,1726,1715,3
|
|
20240913,102700,116414641,1716,1727,1727,1716,591
|
|
20240913,102600,115400466,1722,1722,1722,1722,54
|
|
20240913,102500,115307478,1723,1723,1723,1723,0
|
|
20240913,102400,115307478,1723,1728,1728,1723,165
|
|
20240913,102300,115023038,1728,1728,1728,1728,0
|
|
20240913,102200,115023038,1728,1728,1728,1728,11
|
|
20240913,102100,115004030,1729,1729,1729,1729,0
|
|
20240913,102000,115004030,1729,1729,1729,1729,0
|
|
20240913,101900,115004030,1729,1729,1729,1729,0
|
|
20240913,101800,115004030,1729,1729,1729,1729,3006
|
|
20240913,101700,109806656,1740,1728,1740,1728,28
|
|
20240913,101600,109758242,1728,1740,1740,1728,488
|
|
20240913,101500,108909134,1740,1740,1741,1740,782
|
|
20240913,101400,107548453,1740,1740,1740,1740,15
|
|
20240913,101300,107522353,1740,1733,1740,1733,1138
|
|
20240913,101200,105547893,1726,1726,1726,1726,0
|
|
20240913,101100,105547893,1726,1726,1726,1726,0
|
|
20240913,101000,105547893,1726,1726,1726,1726,0
|
|
20240913,100900,105547893,1726,1721,1726,1721,1518
|
|
20240913,100800,102934103,1721,1721,1721,1721,0
|
|
20240913,100700,102934103,1721,1721,1721,1721,1
|
|
20240913,100600,102932382,1721,1721,1721,1721,51
|
|
20240913,100500,102844611,1721,1721,1721,1721,459
|
|
20240913,100400,102054672,1721,1721,1721,1721,0
|
|
20240913,100300,102054672,1721,1721,1721,1721,0
|
|
20240913,100200,102054672,1721,1721,1721,1721,7
|
|
20240913,100100,102042625,1717,1717,1717,1717,0
|
|
20240913,100000,102042625,1717,1717,1717,1717,1
|
|
20240913,095900,102040908,1721,1721,1721,1721,0
|
|
20240913,095800,102040908,1721,1721,1721,1721,0
|
|
20240913,095700,102040908,1721,1721,1721,1721,0
|
|
20240913,095600,102040908,1721,1721,1721,1721,0
|
|
20240913,095500,102040908,1721,1721,1721,1721,0
|
|
20240913,095400,102040908,1721,1721,1721,1721,93
|
|
20240913,095300,101880855,1725,1725,1725,1725,1
|
|
20240913,095200,101879130,1722,1722,1722,1722,0
|
|
20240913,095100,101879130,1722,1722,1722,1722,0
|
|
20240913,095000,101879130,1722,1722,1722,1722,0
|
|
20240913,094900,101879130,1722,1723,1723,1722,115
|
|
20240913,094800,101681088,1723,1723,1723,1723,73
|
|
20240913,094700,101555309,1728,1728,1728,1728,0
|
|
20240913,094600,101555309,1728,1728,1728,1728,0
|
|
20240913,094500,101555309,1728,1728,1728,1728,0
|
|
20240913,094400,101555309,1728,1728,1728,1728,0
|
|
20240913,094300,101555309,1728,1728,1728,1728,667
|
|
20240913,094200,100402733,1721,1721,1721,1721,2173
|
|
20240913,094100,96663000,1717,1721,1721,1717,751
|
|
20240913,094000,95371148,1728,1728,1728,1728,0
|
|
20240913,093900,95371148,1728,1728,1728,1728,1
|
|
20240913,093800,95369420,1728,1728,1728,1728,7
|
|
20240913,093700,95357324,1728,1728,1728,1728,0
|
|
20240913,093600,95357324,1728,1728,1728,1728,0
|
|
20240913,093500,95357324,1728,1728,1728,1728,2
|
|
20240913,093400,95353868,1704,1704,1704,1704,0
|
|
20240913,093300,95353868,1704,1731,1731,1704,2053
|
|
20240913,093200,91844941,1731,1730,1731,1730,14
|
|
20240913,093100,91820713,1730,1722,1730,1722,2335
|
|
20240913,093000,87794784,1723,1723,1723,1723,0
|
|
20240913,092900,87794784,1723,1715,1723,1715,942
|
|
20240913,092800,86177160,1718,1718,1718,1718,0
|
|
20240913,092700,86177160,1718,1715,1718,1703,1349
|
|
20240913,092600,83865874,1715,1715,1715,1715,0
|
|
20240913,092500,83865874,1715,1715,1715,1715,711
|
|
20240913,092400,82646509,1705,1705,1705,1705,0
|
|
20240913,092300,82646509,1705,1706,1706,1705,4
|
|
20240913,092200,82639687,1704,1705,1705,1704,790
|
|
20240913,092100,81293350,1719,1719,1719,1719,51
|
|
20240913,092000,81205681,1725,1725,1725,1725,0
|
|
20240913,091900,81205681,1725,1725,1725,1725,0
|
|
20240913,091800,81205681,1725,1724,1725,1724,1540
|
|
20240913,091700,78549199,1694,1694,1694,1694,0
|
|
20240913,091600,78549199,1694,1718,1718,1694,2039
|
|
20240913,091500,75075782,1730,1723,1730,1723,254
|
|
20240913,091400,74638133,1735,1740,1740,1723,7287
|
|
20240913,091300,62016215,1741,1741,1741,1741,8
|
|
20240913,091200,62002287,1770,1740,1771,1740,788
|
|
20240913,091100,60615124,1740,1759,1759,1740,1751
|
|
20240913,091000,57557961,1760,1775,1775,1760,2247
|
|
20240913,090900,53592045,1758,1756,1775,1752,10852
|
|
20240913,090800,34446355,1758,1758,1760,1741,1610
|
|
20240913,090700,31615437,1759,1735,1759,1731,7802
|
|
20240913,090600,18027065,1730,1722,1730,1722,3119
|
|
20240913,090500,12637981,1715,1714,1715,1700,1003
|
|
20240913,090400,10920107,1699,1699,1699,1699,0
|
|
20240913,090300,10920107,1699,1698,1709,1698,235
|
|
20240913,090200,10520171,1688,1702,1702,1685,3579
|
|
20240913,090100,4465918,1715,1715,1715,1715,114
|
|
20240913,090000,4270408,1715,1715,1735,1715,2490
|