645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194200,119720052,1497,1497,1497,1497,5217
|
|
20240909,194100,119720052,1497,1497,1497,1497,0
|
|
20240909,194000,119720052,1497,1497,1497,1497,0
|
|
20240909,193900,119720052,1497,1497,1497,1497,0
|
|
20240909,193800,119720052,1497,1497,1497,1497,0
|
|
20240909,193700,119720052,1497,1497,1497,1497,0
|
|
20240909,193600,119720052,1497,1497,1497,1497,0
|
|
20240909,193500,119720052,1497,1497,1497,1497,0
|
|
20240909,193400,119720052,1497,1497,1497,1497,0
|
|
20240909,193300,119720052,1497,1497,1497,1497,0
|
|
20240909,193200,119720052,1497,1497,1497,1497,0
|
|
20240909,193100,119720052,1497,1497,1497,1497,0
|
|
20240909,193000,119720052,1497,1497,1497,1497,0
|
|
20240909,192900,119720052,1497,1497,1497,1497,0
|
|
20240909,192800,119720052,1497,1497,1497,1497,0
|
|
20240909,192700,119720052,1497,1497,1497,1497,0
|
|
20240909,192600,119720052,1497,1497,1497,1497,0
|
|
20240909,192500,119720052,1497,1497,1497,1497,0
|
|
20240909,192400,119720052,1497,1497,1497,1497,0
|
|
20240909,192300,119720052,1497,1497,1497,1497,0
|
|
20240909,192200,119720052,1497,1497,1497,1497,0
|
|
20240909,192100,119720052,1497,1497,1497,1497,0
|
|
20240909,192000,119720052,1497,1497,1497,1497,0
|
|
20240909,191900,119720052,1497,1497,1497,1497,0
|
|
20240909,191800,119720052,1497,1497,1497,1497,0
|
|
20240909,191700,119720052,1497,1497,1497,1497,0
|
|
20240909,191600,119720052,1497,1497,1497,1497,0
|
|
20240909,191500,119720052,1497,1497,1497,1497,0
|
|
20240909,191400,119720052,1497,1497,1497,1497,0
|
|
20240909,191300,119720052,1497,1497,1497,1497,0
|
|
20240909,191200,119720052,1497,1497,1497,1497,5217
|
|
20240909,191100,119720052,1497,1497,1497,1497,0
|
|
20240909,191000,119720052,1497,1497,1497,1497,0
|
|
20240909,190900,119720052,1497,1497,1497,1497,0
|
|
20240909,190800,119720052,1497,1497,1497,1497,0
|
|
20240909,190700,119720052,1497,1497,1497,1497,0
|
|
20240909,190600,119720052,1497,1497,1497,1497,0
|
|
20240909,190500,119720052,1497,1497,1497,1497,0
|
|
20240909,190400,119720052,1497,1497,1497,1497,0
|
|
20240909,190300,119720052,1497,1497,1497,1497,0
|
|
20240909,190200,119720052,1497,1497,1497,1497,0
|
|
20240909,190100,119720052,1497,1497,1497,1497,0
|
|
20240909,190000,119720052,1497,1497,1497,1497,0
|
|
20240909,185900,119720052,1497,1497,1497,1497,0
|
|
20240909,185800,119720052,1497,1497,1497,1497,0
|
|
20240909,185700,119720052,1497,1497,1497,1497,0
|
|
20240909,185600,119720052,1497,1497,1497,1497,0
|
|
20240909,185500,119720052,1497,1497,1497,1497,0
|
|
20240909,185400,119720052,1497,1497,1497,1497,0
|
|
20240909,185300,119720052,1497,1497,1497,1497,0
|
|
20240909,185200,119720052,1497,1497,1497,1497,0
|
|
20240909,185100,119720052,1497,1497,1497,1497,0
|
|
20240909,185000,119720052,1497,1497,1497,1497,0
|
|
20240909,184900,119720052,1497,1497,1497,1497,0
|
|
20240909,184800,119720052,1497,1497,1497,1497,0
|
|
20240909,184700,119720052,1497,1497,1497,1497,0
|
|
20240909,184600,119720052,1497,1497,1497,1497,0
|
|
20240909,184500,119720052,1497,1497,1497,1497,0
|
|
20240909,184400,119720052,1497,1497,1497,1497,0
|
|
20240909,184300,119720052,1497,1497,1497,1497,0
|
|
20240909,184200,119720052,1497,1497,1497,1497,5217
|
|
20240909,184100,119720052,1497,1497,1497,1497,0
|
|
20240909,184000,119720052,1497,1497,1497,1497,0
|
|
20240909,183900,119720052,1497,1497,1497,1497,0
|
|
20240909,183800,119720052,1497,1497,1497,1497,0
|
|
20240909,183700,119720052,1497,1497,1497,1497,0
|
|
20240909,183600,119720052,1497,1497,1497,1497,0
|
|
20240909,183500,119720052,1497,1497,1497,1497,0
|
|
20240909,183400,119720052,1497,1497,1497,1497,0
|
|
20240909,183300,119720052,1497,1497,1497,1497,0
|
|
20240909,183200,119720052,1497,1497,1497,1497,0
|
|
20240909,183100,119720052,1497,1497,1497,1497,0
|
|
20240909,183000,119720052,1497,1497,1497,1497,0
|
|
20240909,182900,119720052,1497,1497,1497,1497,0
|
|
20240909,182800,119720052,1497,1497,1497,1497,0
|
|
20240909,182700,119720052,1497,1497,1497,1497,0
|
|
20240909,182600,119720052,1497,1497,1497,1497,0
|
|
20240909,182500,119720052,1497,1497,1497,1497,0
|
|
20240909,182400,119720052,1497,1497,1497,1497,0
|
|
20240909,182300,119720052,1497,1497,1497,1497,0
|
|
20240909,182200,119720052,1497,1497,1497,1497,0
|
|
20240909,182100,119720052,1497,1497,1497,1497,0
|
|
20240909,182000,119720052,1497,1497,1497,1497,0
|
|
20240909,181900,119720052,1497,1497,1497,1497,0
|
|
20240909,181800,119720052,1497,1497,1497,1497,0
|
|
20240909,181700,119720052,1497,1497,1497,1497,0
|
|
20240909,181600,119720052,1497,1497,1497,1497,0
|
|
20240909,181500,119720052,1497,1497,1497,1497,0
|
|
20240909,181400,119720052,1497,1497,1497,1497,0
|
|
20240909,181300,119720052,1497,1497,1497,1497,0
|
|
20240909,181200,119720052,1497,1497,1497,1497,5217
|
|
20240909,181100,119720052,1497,1497,1497,1497,0
|
|
20240909,181000,119720052,1497,1497,1497,1497,0
|
|
20240909,180900,119720052,1497,1497,1497,1497,0
|
|
20240909,180800,119720052,1497,1497,1497,1497,0
|
|
20240909,180700,119720052,1497,1497,1497,1497,0
|
|
20240909,180600,119720052,1497,1497,1497,1497,0
|
|
20240909,180500,119720052,1497,1497,1497,1497,0
|
|
20240909,180400,119720052,1497,1497,1497,1497,0
|
|
20240909,180300,119720052,1497,1497,1497,1497,0
|
|
20240909,180200,119720052,1497,1497,1497,1497,0
|
|
20240909,180100,119720052,1497,1497,1497,1497,0
|
|
20240909,180000,119720052,1497,1497,1497,1497,0
|
|
20240909,175900,119720052,1497,1497,1497,1497,0
|
|
20240909,175800,119720052,1497,1497,1497,1497,0
|
|
20240909,175700,119720052,1497,1497,1497,1497,0
|
|
20240909,175600,119720052,1497,1497,1497,1497,0
|
|
20240909,175500,119720052,1497,1497,1497,1497,0
|
|
20240909,175400,119720052,1497,1497,1497,1497,0
|
|
20240909,175300,119720052,1497,1497,1497,1497,0
|
|
20240909,175200,119720052,1497,1497,1497,1497,0
|
|
20240909,175100,119720052,1497,1497,1497,1497,0
|
|
20240909,175000,119720052,1497,1497,1497,1497,0
|
|
20240909,174900,119720052,1497,1497,1497,1497,0
|
|
20240909,174800,119720052,1497,1497,1497,1497,0
|
|
20240909,174700,119720052,1497,1497,1497,1497,0
|
|
20240909,174600,119720052,1497,1497,1497,1497,0
|
|
20240909,174500,119720052,1497,1497,1497,1497,0
|
|
20240909,174400,119720052,1497,1497,1497,1497,0
|
|
20240909,174300,119720052,1497,1497,1497,1497,0
|
|
20240909,174200,119720052,1497,1497,1497,1497,5217
|
|
20240909,174100,119720052,1497,1497,1497,1497,0
|
|
20240909,174000,119720052,1497,1497,1497,1497,0
|
|
20240909,173900,119720052,1497,1497,1497,1497,0
|
|
20240909,173800,119720052,1497,1497,1497,1497,0
|
|
20240909,173700,119720052,1497,1497,1497,1497,0
|
|
20240909,173600,119720052,1497,1497,1497,1497,0
|
|
20240909,173500,119720052,1497,1497,1497,1497,0
|
|
20240909,173400,119720052,1497,1497,1497,1497,0
|
|
20240909,173300,119720052,1497,1497,1497,1497,0
|
|
20240909,173200,119720052,1497,1497,1497,1497,0
|
|
20240909,173100,119720052,1497,1497,1497,1497,0
|
|
20240909,173000,119720052,1497,1497,1497,1497,0
|
|
20240909,172900,119720052,1497,1497,1497,1497,0
|
|
20240909,172800,119720052,1497,1497,1497,1497,0
|
|
20240909,172700,119720052,1497,1497,1497,1497,0
|
|
20240909,172600,119720052,1497,1497,1497,1497,0
|
|
20240909,172500,119720052,1497,1497,1497,1497,0
|
|
20240909,172400,119720052,1497,1497,1497,1497,0
|
|
20240909,172300,119720052,1497,1497,1497,1497,0
|
|
20240909,172200,119720052,1497,1497,1497,1497,0
|
|
20240909,172100,119720052,1497,1497,1497,1497,0
|
|
20240909,172000,119720052,1497,1497,1497,1497,0
|
|
20240909,171900,119720052,1497,1497,1497,1497,0
|
|
20240909,171800,119720052,1497,1497,1497,1497,0
|
|
20240909,171700,119720052,1497,1497,1497,1497,0
|
|
20240909,171600,119720052,1497,1497,1497,1497,0
|
|
20240909,171500,119720052,1497,1497,1497,1497,0
|
|
20240909,171400,119720052,1497,1497,1497,1497,0
|
|
20240909,171300,119720052,1497,1497,1497,1497,0
|
|
20240909,171200,119720052,1497,1497,1497,1497,5217
|
|
20240909,171100,119720052,1497,1497,1497,1497,0
|
|
20240909,171000,119720052,1497,1497,1497,1497,0
|
|
20240909,170900,119720052,1497,1497,1497,1497,0
|
|
20240909,170800,119720052,1497,1497,1497,1497,0
|
|
20240909,170700,119720052,1497,1497,1497,1497,0
|
|
20240909,170600,119720052,1497,1497,1497,1497,0
|
|
20240909,170500,119720052,1497,1497,1497,1497,0
|
|
20240909,170400,119720052,1497,1497,1497,1497,0
|
|
20240909,170300,119720052,1497,1497,1497,1497,0
|
|
20240909,170200,119720052,1497,1497,1497,1497,0
|
|
20240909,170100,119720052,1497,1497,1497,1497,0
|
|
20240909,170000,119720052,1497,1497,1497,1497,0
|
|
20240909,165900,119720052,1497,1497,1497,1497,0
|
|
20240909,165800,119720052,1497,1497,1497,1497,0
|
|
20240909,165700,119720052,1497,1497,1497,1497,0
|
|
20240909,165600,119720052,1497,1497,1497,1497,0
|
|
20240909,165500,119720052,1497,1497,1497,1497,0
|
|
20240909,165400,119720052,1497,1497,1497,1497,0
|
|
20240909,165300,119720052,1497,1497,1497,1497,0
|
|
20240909,165200,119720052,1497,1497,1497,1497,0
|
|
20240909,165100,119720052,1497,1497,1497,1497,0
|
|
20240909,165000,119720052,1497,1497,1497,1497,0
|
|
20240909,164900,119720052,1497,1497,1497,1497,0
|
|
20240909,164800,119720052,1497,1497,1497,1497,0
|
|
20240909,164700,119720052,1497,1497,1497,1497,0
|
|
20240909,164600,119720052,1497,1497,1497,1497,0
|
|
20240909,164500,119720052,1497,1497,1497,1497,0
|
|
20240909,164400,119720052,1497,1497,1497,1497,0
|
|
20240909,164300,119720052,1497,1497,1497,1497,0
|
|
20240909,164200,119720052,1497,1497,1497,1497,5217
|
|
20240909,164100,119720052,1497,1497,1497,1497,0
|
|
20240909,164000,119720052,1497,1497,1497,1497,0
|
|
20240909,163900,119720052,1497,1497,1497,1497,0
|
|
20240909,163800,119720052,1497,1497,1497,1497,0
|
|
20240909,163700,119720052,1497,1497,1497,1497,0
|
|
20240909,163600,119720052,1497,1497,1497,1497,0
|
|
20240909,163500,119720052,1497,1497,1497,1497,0
|
|
20240909,163400,119720052,1497,1497,1497,1497,0
|
|
20240909,163300,119720052,1497,1497,1497,1497,0
|
|
20240909,163200,119720052,1497,1497,1497,1497,0
|
|
20240909,163100,119720052,1497,1497,1497,1497,0
|
|
20240909,163000,119720052,1497,1497,1497,1497,0
|
|
20240909,162900,119720052,1497,1497,1497,1497,0
|
|
20240909,162800,119720052,1497,1497,1497,1497,0
|
|
20240909,162700,119720052,1497,1497,1497,1497,0
|
|
20240909,162600,119720052,1497,1497,1497,1497,0
|
|
20240909,162500,119720052,1497,1497,1497,1497,0
|
|
20240909,162400,119720052,1497,1497,1497,1497,0
|
|
20240909,162300,119720052,1497,1497,1497,1497,0
|
|
20240909,162200,119720052,1497,1497,1497,1497,0
|
|
20240909,162100,119720052,1497,1497,1497,1497,0
|
|
20240909,162000,119720052,1497,1497,1497,1497,0
|
|
20240909,161900,119720052,1497,1497,1497,1497,0
|
|
20240909,161800,119720052,1497,1497,1497,1497,0
|
|
20240909,161700,119720052,1497,1497,1497,1497,0
|
|
20240909,161600,119720052,1497,1497,1497,1497,0
|
|
20240909,161500,119720052,1497,1497,1497,1497,0
|
|
20240909,161400,119720052,1497,1497,1497,1497,0
|
|
20240909,161300,119720052,1497,1497,1497,1497,0
|
|
20240909,161200,119720052,1497,1497,1497,1497,5217
|
|
20240909,161100,119720052,1497,1497,1497,1497,0
|
|
20240909,161000,119720052,1497,1497,1497,1497,0
|
|
20240909,160900,119720052,1497,1497,1497,1497,0
|
|
20240909,160800,119720052,1497,1497,1497,1497,0
|
|
20240909,160700,119720052,1497,1497,1497,1497,0
|
|
20240909,160600,119720052,1497,1497,1497,1497,0
|
|
20240909,160500,119720052,1497,1497,1497,1497,0
|
|
20240909,160400,119720052,1497,1497,1497,1497,0
|
|
20240909,160300,119720052,1497,1497,1497,1497,0
|
|
20240909,160200,119720052,1497,1497,1497,1497,0
|
|
20240909,160100,119720052,1497,1497,1497,1497,0
|
|
20240909,160000,119720052,1497,1497,1497,1497,0
|
|
20240909,155900,119720052,1497,1497,1497,1497,0
|
|
20240909,155800,119720052,1497,1497,1497,1497,0
|
|
20240909,155700,119720052,1497,1497,1497,1497,0
|
|
20240909,155600,119720052,1497,1497,1497,1497,0
|
|
20240909,155500,119720052,1497,1497,1497,1497,0
|
|
20240909,155400,119720052,1497,1497,1497,1497,0
|
|
20240909,155300,119720052,1497,1497,1497,1497,0
|
|
20240909,155200,119720052,1497,1497,1497,1497,0
|
|
20240909,155100,119720052,1497,1497,1497,1497,0
|
|
20240909,155000,119720052,1497,1497,1497,1497,0
|
|
20240909,154900,119720052,1497,1497,1497,1497,0
|
|
20240909,154800,119720052,1497,1497,1497,1497,0
|
|
20240909,154700,119720052,1497,1497,1497,1497,0
|
|
20240909,154600,119720052,1497,1497,1497,1497,0
|
|
20240909,154500,119720052,1497,1497,1497,1497,0
|
|
20240909,154400,119720052,1497,1497,1497,1497,0
|
|
20240909,154300,119720052,1497,1497,1497,1497,0
|
|
20240909,154200,119720052,1497,1497,1497,1497,5217
|
|
20240909,154100,119720052,1497,1497,1497,1497,0
|
|
20240909,154000,119720052,1497,1497,1497,1497,0
|
|
20240909,153900,119720052,1497,1497,1497,1497,0
|
|
20240909,153800,119720052,1497,1497,1497,1497,0
|
|
20240909,153700,119720052,1497,1497,1497,1497,0
|
|
20240909,153600,119720052,1497,1497,1497,1497,0
|
|
20240909,153500,119720052,1497,1497,1497,1497,0
|
|
20240909,153400,119720052,1497,1497,1497,1497,0
|
|
20240909,153300,119720052,1497,1497,1497,1497,0
|
|
20240909,153200,119720052,1497,1497,1497,1497,0
|
|
20240909,153100,119720052,1497,1497,1497,1497,0
|
|
20240909,153000,119720052,1497,1497,1497,1497,5217
|
|
20240909,152900,111910203,1501,1501,1501,1501,0
|
|
20240909,152800,111910203,1501,1501,1501,1501,0
|
|
20240909,152700,111910203,1501,1501,1501,1501,0
|
|
20240909,152600,111910203,1501,1501,1501,1501,0
|
|
20240909,152500,111910203,1501,1501,1501,1501,0
|
|
20240909,152400,111910203,1501,1501,1501,1501,0
|
|
20240909,152300,111910203,1501,1501,1501,1501,0
|
|
20240909,152200,111910203,1501,1501,1501,1501,0
|
|
20240909,152100,111910203,1501,1501,1501,1501,0
|
|
20240909,152000,111910203,1501,1501,1501,1501,0
|
|
20240909,151900,111910203,1501,1500,1501,1499,10
|
|
20240909,151800,111895202,1501,1501,1501,1501,1
|
|
20240909,151700,111893701,1499,1500,1501,1499,9
|
|
20240909,151600,111880205,1501,1501,1501,1501,1
|
|
20240909,151500,111878704,1499,1499,1499,1499,0
|
|
20240909,151400,111878704,1499,1499,1499,1499,587
|
|
20240909,151300,110998791,1498,1501,1501,1498,32
|
|
20240909,151200,110950831,1498,1498,1498,1498,0
|
|
20240909,151100,110950831,1498,1498,1498,1498,0
|
|
20240909,151000,110950831,1498,1498,1498,1498,77
|
|
20240909,150900,110835485,1503,1502,1503,1502,1003
|
|
20240909,150800,109328976,1503,1503,1503,1503,3
|
|
20240909,150700,109324467,1502,1502,1502,1502,665
|
|
20240909,150600,108325637,1503,1503,1503,1503,0
|
|
20240909,150500,108325637,1503,1503,1503,1503,0
|
|
20240909,150400,108325637,1503,1503,1503,1503,0
|
|
20240909,150300,108325637,1503,1500,1503,1498,435
|
|
20240909,150200,107673665,1503,1503,1503,1503,0
|
|
20240909,150100,107673665,1503,1503,1503,1503,0
|
|
20240909,150000,107673665,1503,1503,1503,1503,50
|
|
20240909,145900,107598515,1503,1503,1503,1503,0
|
|
20240909,145800,107598515,1503,1503,1503,1503,0
|
|
20240909,145700,107598515,1503,1502,1503,1502,82
|
|
20240909,145600,107475350,1503,1503,1503,1503,732
|
|
20240909,145500,106375154,1505,1505,1505,1505,1568
|
|
20240909,145400,104015314,1505,1505,1505,1500,5002
|
|
20240909,145300,96511462,1504,1504,1505,1504,99
|
|
20240909,145200,96362555,1505,1505,1505,1505,0
|
|
20240909,145100,96362555,1505,1505,1505,1505,0
|
|
20240909,145000,96362555,1505,1505,1505,1505,0
|
|
20240909,144900,96362555,1505,1505,1505,1505,0
|
|
20240909,144800,96362555,1505,1510,1510,1505,177
|
|
20240909,144700,96095942,1507,1507,1507,1507,597
|
|
20240909,144600,95196263,1507,1508,1508,1507,1404
|
|
20240909,144500,93079047,1508,1508,1508,1508,494
|
|
20240909,144400,92334095,1508,1508,1508,1508,0
|
|
20240909,144300,92334095,1508,1508,1508,1508,0
|
|
20240909,144200,92334095,1508,1508,1508,1508,13
|
|
20240909,144100,92314491,1510,1510,1510,1510,0
|
|
20240909,144000,92314491,1510,1510,1510,1510,0
|
|
20240909,143900,92314491,1510,1510,1510,1510,0
|
|
20240909,143800,92314491,1510,1510,1510,1510,0
|
|
20240909,143700,92314491,1510,1510,1510,1510,0
|
|
20240909,143600,92314491,1510,1509,1510,1505,501
|
|
20240909,143500,91559378,1507,1507,1507,1507,0
|
|
20240909,143400,91559378,1507,1507,1507,1507,46
|
|
20240909,143300,91490056,1509,1509,1509,1509,465
|
|
20240909,143200,90788371,1507,1509,1509,1507,12
|
|
20240909,143100,90770267,1509,1509,1509,1509,1
|
|
20240909,143000,90768758,1509,1507,1509,1507,2
|
|
20240909,142900,90765742,1507,1509,1509,1507,74
|
|
20240909,142800,90654222,1507,1507,1507,1507,2
|
|
20240909,142700,90651208,1509,1509,1509,1509,0
|
|
20240909,142600,90651208,1509,1509,1509,1509,0
|
|
20240909,142500,90651208,1509,1509,1509,1509,20
|
|
20240909,142400,90621028,1509,1509,1509,1509,0
|
|
20240909,142300,90621028,1509,1509,1509,1509,0
|
|
20240909,142200,90621028,1509,1509,1509,1509,0
|
|
20240909,142100,90621028,1509,1509,1509,1509,0
|
|
20240909,142000,90621028,1509,1509,1509,1509,1
|
|
20240909,141900,90619519,1505,1505,1505,1505,0
|
|
20240909,141800,90619519,1505,1505,1505,1505,0
|
|
20240909,141700,90619519,1505,1505,1505,1505,958
|
|
20240909,141600,89177729,1505,1508,1508,1505,2053
|
|
20240909,141500,86087631,1509,1509,1509,1509,0
|
|
20240909,141400,86087631,1509,1509,1509,1509,6
|
|
20240909,141300,86078577,1510,1510,1510,1510,0
|
|
20240909,141200,86078577,1510,1510,1510,1510,0
|
|
20240909,141100,86078577,1510,1510,1510,1510,15
|
|
20240909,141000,86055927,1510,1510,1510,1510,0
|
|
20240909,140900,86055927,1510,1510,1510,1510,0
|
|
20240909,140800,86055927,1510,1510,1510,1510,0
|
|
20240909,140700,86055927,1510,1510,1510,1510,0
|
|
20240909,140600,86055927,1510,1510,1510,1510,0
|
|
20240909,140500,86055927,1510,1510,1510,1510,10
|
|
20240909,140400,86040827,1510,1510,1510,1510,0
|
|
20240909,140300,86040827,1510,1507,1510,1507,12
|
|
20240909,140200,86022740,1510,1510,1510,1510,0
|
|
20240909,140100,86022740,1510,1510,1510,1510,1
|
|
20240909,140000,86021230,1508,1510,1510,1508,207
|
|
20240909,135900,85708980,1510,1510,1510,1510,5
|
|
20240909,135800,85701430,1510,1510,1510,1510,10
|
|
20240909,135700,85686330,1510,1510,1510,1510,0
|
|
20240909,135600,85686330,1510,1510,1510,1510,0
|
|
20240909,135500,85686330,1510,1510,1510,1510,0
|
|
20240909,135400,85686330,1510,1510,1510,1510,0
|
|
20240909,135300,85686330,1510,1510,1510,1510,0
|
|
20240909,135200,85686330,1510,1510,1510,1510,449
|
|
20240909,135100,85008340,1510,1510,1510,1510,0
|
|
20240909,135000,85008340,1510,1510,1510,1510,0
|
|
20240909,134900,85008340,1510,1510,1510,1510,4
|
|
20240909,134800,85002300,1510,1510,1510,1508,10
|
|
20240909,134700,84987216,1510,1510,1510,1510,1
|
|
20240909,134600,84985706,1509,1509,1509,1509,41
|
|
20240909,134500,84923837,1510,1510,1510,1510,0
|
|
20240909,134400,84923837,1510,1510,1510,1510,0
|
|
20240909,134300,84923837,1510,1510,1510,1510,0
|
|
20240909,134200,84923837,1510,1510,1510,1510,10
|
|
20240909,134100,84908737,1510,1510,1510,1509,3
|
|
20240909,134000,84904208,1510,1510,1510,1510,0
|
|
20240909,133900,84904208,1510,1510,1510,1510,0
|
|
20240909,133800,84904208,1510,1510,1510,1510,0
|
|
20240909,133700,84904208,1510,1510,1510,1510,0
|
|
20240909,133600,84904208,1510,1510,1510,1510,0
|
|
20240909,133500,84904208,1510,1510,1510,1510,0
|
|
20240909,133400,84904208,1510,1510,1510,1510,0
|
|
20240909,133300,84904208,1510,1510,1510,1510,1
|
|
20240909,133200,84902698,1509,1509,1509,1509,9
|
|
20240909,133100,84889117,1510,1510,1510,1510,0
|
|
20240909,133000,84889117,1510,1509,1510,1509,26
|
|
20240909,132900,84849882,1510,1510,1510,1510,0
|
|
20240909,132800,84849882,1510,1510,1510,1510,0
|
|
20240909,132700,84849882,1510,1510,1510,1510,10
|
|
20240909,132600,84834782,1510,1510,1510,1510,7
|
|
20240909,132500,84824212,1510,1510,1510,1510,0
|
|
20240909,132400,84824212,1510,1510,1510,1510,50
|
|
20240909,132300,84748712,1510,1510,1510,1510,0
|
|
20240909,132200,84748712,1510,1510,1510,1510,0
|
|
20240909,132100,84748712,1510,1510,1510,1510,0
|
|
20240909,132000,84748712,1510,1510,1510,1510,0
|
|
20240909,131900,84748712,1510,1510,1510,1510,0
|
|
20240909,131800,84748712,1510,1510,1510,1510,499
|
|
20240909,131700,83995222,1512,1512,1512,1512,0
|
|
20240909,131600,83995222,1512,1512,1512,1512,0
|
|
20240909,131500,83995222,1512,1512,1512,1512,0
|
|
20240909,131400,83995222,1512,1512,1512,1512,1
|
|
20240909,131300,83993710,1513,1510,1513,1510,12
|
|
20240909,131200,83975587,1513,1513,1513,1513,33
|
|
20240909,131100,83925658,1510,1510,1510,1510,6
|
|
20240909,131000,83916598,1513,1513,1513,1513,0
|
|
20240909,130900,83916598,1513,1513,1513,1513,0
|
|
20240909,130800,83916598,1513,1513,1513,1513,10
|
|
20240909,130700,83901468,1513,1513,1513,1513,0
|
|
20240909,130600,83901468,1513,1513,1513,1513,0
|
|
20240909,130500,83901468,1513,1513,1513,1513,5
|
|
20240909,130400,83893903,1514,1514,1514,1514,0
|
|
20240909,130300,83893903,1514,1514,1514,1514,0
|
|
20240909,130200,83893903,1514,1514,1514,1514,11
|
|
20240909,130100,83877249,1513,1510,1513,1510,40
|
|
20240909,130000,83816771,1510,1509,1510,1509,471
|
|
20240909,125900,83105572,1509,1509,1509,1509,10
|
|
20240909,125800,83090482,1509,1509,1509,1509,0
|
|
20240909,125700,83090482,1509,1509,1509,1509,0
|
|
20240909,125600,83090482,1509,1509,1509,1509,0
|
|
20240909,125500,83090482,1509,1509,1509,1509,0
|
|
20240909,125400,83090482,1509,1509,1509,1509,0
|
|
20240909,125300,83090482,1509,1509,1509,1509,0
|
|
20240909,125200,83090482,1509,1509,1509,1509,10
|
|
20240909,125100,83075392,1509,1509,1509,1509,0
|
|
20240909,125000,83075392,1509,1509,1509,1509,0
|
|
20240909,124900,83075392,1509,1509,1509,1509,1
|
|
20240909,124800,83073883,1505,1509,1509,1505,88
|
|
20240909,124700,82941439,1505,1505,1509,1505,11
|
|
20240909,124600,82924880,1510,1510,1510,1505,18
|
|
20240909,124500,82897775,1505,1506,1510,1505,237
|
|
20240909,124400,82541009,1511,1506,1511,1506,41
|
|
20240909,124300,82479258,1511,1511,1511,1511,0
|
|
20240909,124200,82479258,1511,1503,1511,1503,12
|
|
20240909,124100,82461214,1511,1502,1511,1502,28
|
|
20240909,124000,82419140,1502,1503,1503,1500,479
|
|
20240909,123900,81700031,1503,1504,1504,1503,160
|
|
20240909,123800,81459521,1514,1514,1514,1514,1
|
|
20240909,123700,81458007,1514,1504,1514,1503,101
|
|
20240909,123600,81306173,1514,1514,1514,1514,0
|
|
20240909,123500,81306173,1514,1505,1514,1505,3524
|
|
20240909,123400,75976537,1505,1505,1505,1505,0
|
|
20240909,123300,75976537,1505,1505,1505,1505,693
|
|
20240909,123200,74933572,1505,1504,1505,1504,2405
|
|
20240909,123100,71314431,1504,1504,1504,1504,0
|
|
20240909,123000,71314431,1504,1504,1504,1504,0
|
|
20240909,122900,71314431,1504,1504,1504,1504,0
|
|
20240909,122800,71314431,1504,1504,1504,1504,1
|
|
20240909,122700,71312927,1504,1504,1504,1504,0
|
|
20240909,122600,71312927,1504,1504,1504,1504,1
|
|
20240909,122500,71311423,1504,1504,1504,1504,5
|
|
20240909,122400,71303903,1504,1504,1504,1504,19
|
|
20240909,122300,71275327,1504,1504,1504,1504,1
|
|
20240909,122200,71273823,1504,1504,1504,1504,0
|
|
20240909,122100,71273823,1504,1504,1504,1504,5
|
|
20240909,122000,71266303,1504,1504,1504,1504,218
|
|
20240909,121900,70938431,1504,1504,1504,1504,0
|
|
20240909,121800,70938431,1504,1504,1504,1504,0
|
|
20240909,121700,70938431,1504,1504,1504,1504,2
|
|
20240909,121600,70935423,1503,1503,1503,1503,593
|
|
20240909,121500,70044144,1503,1503,1503,1503,0
|
|
20240909,121400,70044144,1503,1503,1503,1503,1
|
|
20240909,121300,70042641,1500,1500,1503,1500,58
|
|
20240909,121200,69955638,1503,1503,1503,1503,0
|
|
20240909,121100,69955638,1503,1500,1503,1500,4
|
|
20240909,121000,69949635,1503,1503,1503,1503,1
|
|
20240909,120900,69948132,1499,1500,1503,1499,130
|
|
20240909,120800,69752811,1503,1503,1503,1503,25
|
|
20240909,120700,69715236,1503,1503,1503,1503,1
|
|
20240909,120600,69713733,1500,1502,1502,1500,3
|
|
20240909,120500,69709230,1504,1504,1504,1504,0
|
|
20240909,120400,69709230,1504,1504,1504,1504,0
|
|
20240909,120300,69709230,1504,1504,1504,1504,0
|
|
20240909,120200,69709230,1504,1504,1504,1504,0
|
|
20240909,120100,69709230,1504,1504,1504,1504,0
|
|
20240909,120000,69709230,1504,1504,1504,1504,0
|
|
20240909,115900,69709230,1504,1504,1504,1504,0
|
|
20240909,115800,69709230,1504,1504,1504,1504,0
|
|
20240909,115700,69709230,1504,1504,1504,1504,0
|
|
20240909,115600,69709230,1504,1504,1504,1504,0
|
|
20240909,115500,69709230,1504,1504,1504,1504,0
|
|
20240909,115400,69709230,1504,1504,1504,1504,0
|
|
20240909,115300,69709230,1504,1504,1504,1504,0
|
|
20240909,115200,69709230,1504,1504,1504,1504,0
|
|
20240909,115100,69709230,1504,1504,1504,1504,2
|
|
20240909,115000,69706222,1504,1504,1504,1504,2
|
|
20240909,114900,69703214,1504,1504,1504,1504,2
|
|
20240909,114800,69700206,1504,1499,1504,1499,680
|
|
20240909,114700,68680881,1499,1499,1499,1499,2
|
|
20240909,114600,68677883,1499,1499,1499,1499,10
|
|
20240909,114500,68662893,1499,1499,1499,1499,57
|
|
20240909,114400,68577450,1499,1498,1499,1498,131
|
|
20240909,114300,68381211,1499,1504,1504,1499,1254
|
|
20240909,114200,66500273,1504,1504,1504,1504,4
|
|
20240909,114100,66494257,1504,1504,1504,1504,2
|
|
20240909,114000,66491249,1504,1504,1504,1504,2
|
|
20240909,113900,66488241,1504,1504,1504,1504,1
|
|
20240909,113800,66486737,1504,1504,1504,1504,2
|
|
20240909,113700,66483729,1504,1504,1504,1504,2
|
|
20240909,113600,66480721,1504,1504,1504,1504,1
|
|
20240909,113500,66479217,1504,1504,1504,1504,1871
|
|
20240909,113400,63665233,1504,1504,1504,1504,1
|
|
20240909,113300,63663729,1504,1504,1504,1504,2
|
|
20240909,113200,63660721,1504,1504,1504,1504,1
|
|
20240909,113100,63659217,1504,1504,1504,1504,1
|
|
20240909,113000,63657713,1504,1501,1504,1501,5
|
|
20240909,112900,63650205,1501,1500,1501,1500,2623
|
|
20240909,112800,59715703,1500,1500,1500,1500,2
|
|
20240909,112700,59712703,1501,1501,1504,1501,85
|
|
20240909,112600,59585115,1504,1504,1504,1504,1
|
|
20240909,112500,59583611,1504,1504,1504,1504,0
|
|
20240909,112400,59583611,1504,1504,1504,1504,0
|
|
20240909,112300,59583611,1504,1504,1504,1504,2
|
|
20240909,112200,59580603,1501,1501,1501,1501,10
|
|
20240909,112100,59565593,1501,1501,1501,1501,0
|
|
20240909,112000,59565593,1501,1504,1504,1501,126
|
|
20240909,111900,59376461,1504,1504,1504,1504,2
|
|
20240909,111800,59373453,1504,1504,1504,1504,4
|
|
20240909,111700,59367437,1504,1504,1504,1504,0
|
|
20240909,111600,59367437,1504,1504,1504,1504,0
|
|
20240909,111500,59367437,1504,1504,1504,1504,7
|
|
20240909,111400,59356909,1504,1504,1504,1504,90
|
|
20240909,111300,59221549,1504,1504,1504,1504,200
|
|
20240909,111200,58920749,1504,1504,1504,1504,0
|
|
20240909,111100,58920749,1504,1504,1504,1504,0
|
|
20240909,111000,58920749,1504,1504,1504,1504,0
|
|
20240909,110900,58920749,1504,1504,1504,1504,0
|
|
20240909,110800,58920749,1504,1504,1504,1504,0
|
|
20240909,110700,58920749,1504,1504,1504,1504,0
|
|
20240909,110600,58920749,1504,1504,1504,1504,0
|
|
20240909,110500,58920749,1504,1504,1504,1504,0
|
|
20240909,110400,58920749,1504,1504,1504,1504,0
|
|
20240909,110300,58920749,1504,1504,1504,1504,0
|
|
20240909,110200,58920749,1504,1504,1504,1504,0
|
|
20240909,110100,58920749,1504,1504,1504,1504,0
|
|
20240909,110000,58920749,1504,1504,1504,1504,0
|
|
20240909,105900,58920749,1504,1504,1504,1504,1
|
|
20240909,105800,58919245,1496,1496,1496,1496,0
|
|
20240909,105700,58919245,1496,1496,1496,1496,6
|
|
20240909,105600,58910269,1495,1495,1495,1495,12
|
|
20240909,105500,58892329,1495,1495,1495,1495,9
|
|
20240909,105400,58878874,1495,1495,1495,1495,0
|
|
20240909,105300,58878874,1495,1495,1495,1495,0
|
|
20240909,105200,58878874,1495,1495,1495,1495,0
|
|
20240909,105100,58878874,1495,1496,1496,1495,65
|
|
20240909,105000,58781698,1504,1504,1504,1504,1
|
|
20240909,104900,58780194,1495,1495,1495,1495,0
|
|
20240909,104800,58780194,1495,1495,1495,1495,0
|
|
20240909,104700,58780194,1495,1495,1495,1495,10
|
|
20240909,104600,58765244,1504,1504,1504,1504,0
|
|
20240909,104500,58765244,1504,1504,1504,1504,0
|
|
20240909,104400,58765244,1504,1504,1504,1504,0
|
|
20240909,104300,58765244,1504,1497,1504,1497,4
|
|
20240909,104200,58759249,1500,1500,1500,1500,0
|
|
20240909,104100,58759249,1500,1501,1501,1500,22
|
|
20240909,104000,58726248,1504,1504,1504,1504,0
|
|
20240909,103900,58726248,1504,1504,1504,1504,0
|
|
20240909,103800,58726248,1504,1504,1504,1504,0
|
|
20240909,103700,58726248,1504,1504,1504,1502,11
|
|
20240909,103600,58709706,1505,1505,1505,1504,12
|
|
20240909,103500,58691647,1505,1505,1505,1505,0
|
|
20240909,103400,58691647,1505,1505,1505,1505,0
|
|
20240909,103300,58691647,1505,1505,1505,1505,0
|
|
20240909,103200,58691647,1505,1505,1505,1505,0
|
|
20240909,103100,58691647,1505,1505,1505,1505,0
|
|
20240909,103000,58691647,1505,1505,1505,1505,0
|
|
20240909,102900,58691647,1505,1505,1505,1505,0
|
|
20240909,102800,58691647,1505,1505,1505,1505,0
|
|
20240909,102700,58691647,1505,1505,1505,1505,0
|
|
20240909,102600,58691647,1505,1505,1505,1505,0
|
|
20240909,102500,58691647,1505,1505,1505,1505,10
|
|
20240909,102400,58676597,1505,1505,1505,1505,0
|
|
20240909,102300,58676597,1505,1505,1505,1505,1
|
|
20240909,102200,58675092,1500,1500,1500,1500,0
|
|
20240909,102100,58675092,1500,1500,1500,1500,0
|
|
20240909,102000,58675092,1500,1505,1505,1500,485
|
|
20240909,101900,57945572,1505,1505,1505,1505,0
|
|
20240909,101800,57945572,1505,1505,1505,1505,0
|
|
20240909,101700,57945572,1505,1505,1505,1505,0
|
|
20240909,101600,57945572,1505,1504,1505,1499,277
|
|
20240909,101500,57529116,1497,1497,1497,1497,0
|
|
20240909,101400,57529116,1497,1497,1497,1497,0
|
|
20240909,101300,57529116,1497,1497,1497,1497,439
|
|
20240909,101200,56871933,1497,1497,1497,1497,0
|
|
20240909,101100,56871933,1497,1497,1497,1497,0
|
|
20240909,101000,56871933,1497,1497,1497,1497,0
|
|
20240909,100900,56871933,1497,1497,1497,1497,0
|
|
20240909,100800,56871933,1497,1497,1497,1497,0
|
|
20240909,100700,56871933,1497,1497,1497,1497,0
|
|
20240909,100600,56871933,1497,1497,1497,1497,4
|
|
20240909,100500,56865945,1497,1497,1497,1497,0
|
|
20240909,100400,56865945,1497,1497,1497,1497,0
|
|
20240909,100300,56865945,1497,1497,1497,1497,0
|
|
20240909,100200,56865945,1497,1497,1497,1497,1
|
|
20240909,100100,56864448,1497,1497,1497,1497,0
|
|
20240909,100000,56864448,1497,1497,1497,1497,0
|
|
20240909,095900,56864448,1497,1497,1497,1497,1
|
|
20240909,095800,56862951,1496,1496,1496,1496,10
|
|
20240909,095700,56847991,1497,1496,1497,1496,1001
|
|
20240909,095600,55350494,1496,1496,1496,1488,19
|
|
20240909,095500,55322206,1487,1496,1496,1487,67
|
|
20240909,095400,55222568,1487,1487,1487,1487,3
|
|
20240909,095300,55218107,1487,1496,1496,1487,1026
|
|
20240909,095200,53683301,1497,1497,1497,1497,0
|
|
20240909,095100,53683301,1497,1497,1497,1497,0
|
|
20240909,095000,53683301,1497,1497,1497,1497,0
|
|
20240909,094900,53683301,1497,1497,1497,1497,1
|
|
20240909,094800,53681804,1488,1490,1490,1488,2000
|
|
20240909,094700,50704640,1503,1490,1503,1490,1001
|
|
20240909,094600,49213137,1490,1493,1493,1490,1000
|
|
20240909,094500,47722897,1490,1490,1490,1490,0
|
|
20240909,094400,47722897,1490,1495,1495,1490,1000
|
|
20240909,094300,46230922,1503,1493,1503,1493,8
|
|
20240909,094200,46218961,1504,1504,1504,1504,22
|
|
20240909,094100,46185873,1504,1500,1504,1495,5003
|
|
20240909,094000,38702574,1501,1501,1501,1501,0
|
|
20240909,093900,38702574,1501,1501,1501,1501,5
|
|
20240909,093800,38695069,1501,1501,1501,1501,0
|
|
20240909,093700,38695069,1501,1501,1501,1501,2
|
|
20240909,093600,38692067,1501,1501,1501,1501,0
|
|
20240909,093500,38692067,1501,1501,1501,1501,60
|
|
20240909,093400,38602007,1500,1500,1500,1500,335
|
|
20240909,093300,38099507,1501,1502,1502,1501,159
|
|
20240909,093200,37860799,1505,1505,1505,1505,0
|
|
20240909,093100,37860799,1505,1505,1505,1505,0
|
|
20240909,093000,37860799,1505,1505,1505,1505,1
|
|
20240909,092900,37859294,1501,1501,1501,1501,572
|
|
20240909,092800,37000722,1505,1501,1505,1501,4093
|
|
20240909,092700,30857125,1501,1501,1501,1501,50
|
|
20240909,092600,30782075,1500,1500,1500,1500,1611
|
|
20240909,092500,28365575,1492,1492,1492,1492,0
|
|
20240909,092400,28365575,1492,1492,1492,1492,1212
|
|
20240909,092300,26557271,1492,1492,1492,1492,11585
|
|
20240909,092200,9272451,1500,1500,1500,1500,746
|
|
20240909,092100,8153451,1500,1500,1500,1500,255
|
|
20240909,092000,7770951,1500,1499,1500,1499,51
|
|
20240909,091900,7694455,1492,1492,1492,1492,670
|
|
20240909,091800,6694815,1495,1492,1495,1492,1864
|
|
20240909,091700,3911594,1492,1492,1492,1492,1
|
|
20240909,091600,3910102,1490,1490,1490,1490,0
|
|
20240909,091500,3910102,1490,1490,1490,1490,2
|
|
20240909,091400,3907122,1490,1490,1490,1490,2
|
|
20240909,091300,3904142,1490,1490,1490,1490,520
|
|
20240909,091200,3129342,1490,1490,1490,1490,0
|
|
20240909,091100,3129342,1490,1490,1490,1490,0
|
|
20240909,091000,3129342,1490,1490,1490,1490,1
|
|
20240909,090900,3127852,1485,1485,1485,1485,0
|
|
20240909,090800,3127852,1485,1485,1485,1485,0
|
|
20240909,090700,3127852,1485,1486,1486,1485,554
|
|
20240909,090600,2304662,1486,1486,1486,1486,0
|
|
20240909,090500,2304662,1486,1490,1490,1486,83
|
|
20240909,090400,2181195,1489,1490,1490,1489,30
|
|
20240909,090300,2136505,1489,1491,1491,1489,948
|
|
20240909,090200,724230,1490,1492,1492,1490,75
|
|
20240909,090100,612390,1490,1490,1490,1490,0
|
|
20240909,090000,612390,1490,1490,1490,1490,411
|