655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195200,386232412,1674,1674,1674,1674,2906
|
|
20240909,195100,386232412,1674,1674,1674,1674,0
|
|
20240909,195000,386232412,1674,1674,1674,1674,0
|
|
20240909,194900,386232412,1674,1674,1674,1674,0
|
|
20240909,194800,386232412,1674,1674,1674,1674,0
|
|
20240909,194700,386232412,1674,1674,1674,1674,0
|
|
20240909,194600,386232412,1674,1674,1674,1674,0
|
|
20240909,194500,386232412,1674,1674,1674,1674,0
|
|
20240909,194400,386232412,1674,1674,1674,1674,0
|
|
20240909,194300,386232412,1674,1674,1674,1674,0
|
|
20240909,194200,386232412,1674,1674,1674,1674,0
|
|
20240909,194100,386232412,1674,1674,1674,1674,0
|
|
20240909,194000,386232412,1674,1674,1674,1674,0
|
|
20240909,193900,386232412,1674,1674,1674,1674,0
|
|
20240909,193800,386232412,1674,1674,1674,1674,0
|
|
20240909,193700,386232412,1674,1674,1674,1674,0
|
|
20240909,193600,386232412,1674,1674,1674,1674,0
|
|
20240909,193500,386232412,1674,1674,1674,1674,0
|
|
20240909,193400,386232412,1674,1674,1674,1674,0
|
|
20240909,193300,386232412,1674,1674,1674,1674,0
|
|
20240909,193200,386232412,1674,1674,1674,1674,0
|
|
20240909,193100,386232412,1674,1674,1674,1674,0
|
|
20240909,193000,386232412,1674,1674,1674,1674,0
|
|
20240909,192900,386232412,1674,1674,1674,1674,0
|
|
20240909,192800,386232412,1674,1674,1674,1674,0
|
|
20240909,192700,386232412,1674,1674,1674,1674,0
|
|
20240909,192600,386232412,1674,1674,1674,1674,0
|
|
20240909,192500,386232412,1674,1674,1674,1674,0
|
|
20240909,192400,386232412,1674,1674,1674,1674,0
|
|
20240909,192300,386232412,1674,1674,1674,1674,0
|
|
20240909,192200,386232412,1674,1674,1674,1674,2906
|
|
20240909,192100,386232412,1674,1674,1674,1674,0
|
|
20240909,192000,386232412,1674,1674,1674,1674,0
|
|
20240909,191900,386232412,1674,1674,1674,1674,0
|
|
20240909,191800,386232412,1674,1674,1674,1674,0
|
|
20240909,191700,386232412,1674,1674,1674,1674,0
|
|
20240909,191600,386232412,1674,1674,1674,1674,0
|
|
20240909,191500,386232412,1674,1674,1674,1674,0
|
|
20240909,191400,386232412,1674,1674,1674,1674,0
|
|
20240909,191300,386232412,1674,1674,1674,1674,0
|
|
20240909,191200,386232412,1674,1674,1674,1674,0
|
|
20240909,191100,386232412,1674,1674,1674,1674,0
|
|
20240909,191000,386232412,1674,1674,1674,1674,0
|
|
20240909,190900,386232412,1674,1674,1674,1674,0
|
|
20240909,190800,386232412,1674,1674,1674,1674,0
|
|
20240909,190700,386232412,1674,1674,1674,1674,0
|
|
20240909,190600,386232412,1674,1674,1674,1674,0
|
|
20240909,190500,386232412,1674,1674,1674,1674,0
|
|
20240909,190400,386232412,1674,1674,1674,1674,0
|
|
20240909,190300,386232412,1674,1674,1674,1674,0
|
|
20240909,190200,386232412,1674,1674,1674,1674,0
|
|
20240909,190100,386232412,1674,1674,1674,1674,0
|
|
20240909,190000,386232412,1674,1674,1674,1674,0
|
|
20240909,185900,386232412,1674,1674,1674,1674,0
|
|
20240909,185800,386232412,1674,1674,1674,1674,0
|
|
20240909,185700,386232412,1674,1674,1674,1674,0
|
|
20240909,185600,386232412,1674,1674,1674,1674,0
|
|
20240909,185500,386232412,1674,1674,1674,1674,0
|
|
20240909,185400,386232412,1674,1674,1674,1674,0
|
|
20240909,185300,386232412,1674,1674,1674,1674,0
|
|
20240909,185200,386232412,1674,1674,1674,1674,2906
|
|
20240909,185100,386232412,1674,1674,1674,1674,0
|
|
20240909,185000,386232412,1674,1674,1674,1674,0
|
|
20240909,184900,386232412,1674,1674,1674,1674,0
|
|
20240909,184800,386232412,1674,1674,1674,1674,0
|
|
20240909,184700,386232412,1674,1674,1674,1674,0
|
|
20240909,184600,386232412,1674,1674,1674,1674,0
|
|
20240909,184500,386232412,1674,1674,1674,1674,0
|
|
20240909,184400,386232412,1674,1674,1674,1674,0
|
|
20240909,184300,386232412,1674,1674,1674,1674,0
|
|
20240909,184200,386232412,1674,1674,1674,1674,0
|
|
20240909,184100,386232412,1674,1674,1674,1674,0
|
|
20240909,184000,386232412,1674,1674,1674,1674,0
|
|
20240909,183900,386232412,1674,1674,1674,1674,0
|
|
20240909,183800,386232412,1674,1674,1674,1674,0
|
|
20240909,183700,386232412,1674,1674,1674,1674,0
|
|
20240909,183600,386232412,1674,1674,1674,1674,0
|
|
20240909,183500,386232412,1674,1674,1674,1674,0
|
|
20240909,183400,386232412,1674,1674,1674,1674,0
|
|
20240909,183300,386232412,1674,1674,1674,1674,0
|
|
20240909,183200,386232412,1674,1674,1674,1674,0
|
|
20240909,183100,386232412,1674,1674,1674,1674,0
|
|
20240909,183000,386232412,1674,1674,1674,1674,0
|
|
20240909,182900,386232412,1674,1674,1674,1674,0
|
|
20240909,182800,386232412,1674,1674,1674,1674,0
|
|
20240909,182700,386232412,1674,1674,1674,1674,0
|
|
20240909,182600,386232412,1674,1674,1674,1674,0
|
|
20240909,182500,386232412,1674,1674,1674,1674,0
|
|
20240909,182400,386232412,1674,1674,1674,1674,0
|
|
20240909,182300,386232412,1674,1674,1674,1674,0
|
|
20240909,182200,386232412,1674,1674,1674,1674,2906
|
|
20240909,182100,386232412,1674,1674,1674,1674,0
|
|
20240909,182000,386232412,1674,1674,1674,1674,0
|
|
20240909,181900,386232412,1674,1674,1674,1674,0
|
|
20240909,181800,386232412,1674,1674,1674,1674,0
|
|
20240909,181700,386232412,1674,1674,1674,1674,0
|
|
20240909,181600,386232412,1674,1674,1674,1674,0
|
|
20240909,181500,386232412,1674,1674,1674,1674,0
|
|
20240909,181400,386232412,1674,1674,1674,1674,0
|
|
20240909,181300,386232412,1674,1674,1674,1674,0
|
|
20240909,181200,386232412,1674,1674,1674,1674,0
|
|
20240909,181100,386232412,1674,1674,1674,1674,0
|
|
20240909,181000,386232412,1674,1674,1674,1674,0
|
|
20240909,180900,386232412,1674,1674,1674,1674,0
|
|
20240909,180800,386232412,1674,1674,1674,1674,0
|
|
20240909,180700,386232412,1674,1674,1674,1674,0
|
|
20240909,180600,386232412,1674,1674,1674,1674,0
|
|
20240909,180500,386232412,1674,1674,1674,1674,0
|
|
20240909,180400,386232412,1674,1674,1674,1674,0
|
|
20240909,180300,386232412,1674,1674,1674,1674,0
|
|
20240909,180200,386232412,1674,1674,1674,1674,0
|
|
20240909,180100,386232412,1674,1674,1674,1674,0
|
|
20240909,180000,386232412,1674,1674,1674,1674,0
|
|
20240909,175900,386232412,1674,1674,1674,1674,0
|
|
20240909,175800,386232412,1674,1674,1674,1674,0
|
|
20240909,175700,386232412,1674,1674,1674,1674,0
|
|
20240909,175600,386232412,1674,1674,1674,1674,0
|
|
20240909,175500,386232412,1674,1674,1674,1674,0
|
|
20240909,175400,386232412,1674,1674,1674,1674,0
|
|
20240909,175300,386232412,1674,1674,1674,1674,0
|
|
20240909,175200,386232412,1674,1674,1674,1674,2906
|
|
20240909,175100,386232412,1674,1674,1674,1674,0
|
|
20240909,175000,386232412,1674,1674,1674,1674,0
|
|
20240909,174900,386232412,1674,1674,1674,1674,0
|
|
20240909,174800,386232412,1674,1674,1674,1674,0
|
|
20240909,174700,386232412,1674,1674,1674,1674,0
|
|
20240909,174600,386232412,1674,1674,1674,1674,0
|
|
20240909,174500,386232412,1674,1674,1674,1674,0
|
|
20240909,174400,386232412,1674,1674,1674,1674,0
|
|
20240909,174300,386232412,1674,1674,1674,1674,0
|
|
20240909,174200,386232412,1674,1674,1674,1674,0
|
|
20240909,174100,386232412,1674,1674,1674,1674,0
|
|
20240909,174000,386232412,1674,1674,1674,1674,0
|
|
20240909,173900,386232412,1674,1674,1674,1674,0
|
|
20240909,173800,386232412,1674,1674,1674,1674,0
|
|
20240909,173700,386232412,1674,1674,1674,1674,0
|
|
20240909,173600,386232412,1674,1674,1674,1674,0
|
|
20240909,173500,386232412,1674,1674,1674,1674,0
|
|
20240909,173400,386232412,1674,1674,1674,1674,0
|
|
20240909,173300,386232412,1674,1674,1674,1674,0
|
|
20240909,173200,386232412,1674,1674,1674,1674,0
|
|
20240909,173100,386232412,1674,1674,1674,1674,0
|
|
20240909,173000,386232412,1674,1674,1674,1674,0
|
|
20240909,172900,386232412,1674,1674,1674,1674,0
|
|
20240909,172800,386232412,1674,1674,1674,1674,0
|
|
20240909,172700,386232412,1674,1674,1674,1674,0
|
|
20240909,172600,386232412,1674,1674,1674,1674,0
|
|
20240909,172500,386232412,1674,1674,1674,1674,0
|
|
20240909,172400,386232412,1674,1674,1674,1674,0
|
|
20240909,172300,386232412,1674,1674,1674,1674,0
|
|
20240909,172200,386232412,1674,1674,1674,1674,2906
|
|
20240909,172100,386232412,1674,1674,1674,1674,0
|
|
20240909,172000,386232412,1674,1674,1674,1674,0
|
|
20240909,171900,386232412,1674,1674,1674,1674,0
|
|
20240909,171800,386232412,1674,1674,1674,1674,0
|
|
20240909,171700,386232412,1674,1674,1674,1674,0
|
|
20240909,171600,386232412,1674,1674,1674,1674,0
|
|
20240909,171500,386232412,1674,1674,1674,1674,0
|
|
20240909,171400,386232412,1674,1674,1674,1674,0
|
|
20240909,171300,386232412,1674,1674,1674,1674,0
|
|
20240909,171200,386232412,1674,1674,1674,1674,0
|
|
20240909,171100,386232412,1674,1674,1674,1674,0
|
|
20240909,171000,386232412,1674,1674,1674,1674,0
|
|
20240909,170900,386232412,1674,1674,1674,1674,0
|
|
20240909,170800,386232412,1674,1674,1674,1674,0
|
|
20240909,170700,386232412,1674,1674,1674,1674,0
|
|
20240909,170600,386232412,1674,1674,1674,1674,0
|
|
20240909,170500,386232412,1674,1674,1674,1674,0
|
|
20240909,170400,386232412,1674,1674,1674,1674,0
|
|
20240909,170300,386232412,1674,1674,1674,1674,0
|
|
20240909,170200,386232412,1674,1674,1674,1674,0
|
|
20240909,170100,386232412,1674,1674,1674,1674,0
|
|
20240909,170000,386232412,1674,1674,1674,1674,0
|
|
20240909,165900,386232412,1674,1674,1674,1674,0
|
|
20240909,165800,386232412,1674,1674,1674,1674,0
|
|
20240909,165700,386232412,1674,1674,1674,1674,0
|
|
20240909,165600,386232412,1674,1674,1674,1674,0
|
|
20240909,165500,386232412,1674,1674,1674,1674,0
|
|
20240909,165400,386232412,1674,1674,1674,1674,0
|
|
20240909,165300,386232412,1674,1674,1674,1674,0
|
|
20240909,165200,386232412,1674,1674,1674,1674,2906
|
|
20240909,165100,386232412,1674,1674,1674,1674,0
|
|
20240909,165000,386232412,1674,1674,1674,1674,0
|
|
20240909,164900,386232412,1674,1674,1674,1674,0
|
|
20240909,164800,386232412,1674,1674,1674,1674,0
|
|
20240909,164700,386232412,1674,1674,1674,1674,0
|
|
20240909,164600,386232412,1674,1674,1674,1674,0
|
|
20240909,164500,386232412,1674,1674,1674,1674,0
|
|
20240909,164400,386232412,1674,1674,1674,1674,0
|
|
20240909,164300,386232412,1674,1674,1674,1674,0
|
|
20240909,164200,386232412,1674,1674,1674,1674,0
|
|
20240909,164100,386232412,1674,1674,1674,1674,0
|
|
20240909,164000,386232412,1674,1674,1674,1674,0
|
|
20240909,163900,386232412,1674,1674,1674,1674,0
|
|
20240909,163800,386232412,1674,1674,1674,1674,0
|
|
20240909,163700,386232412,1674,1674,1674,1674,0
|
|
20240909,163600,386232412,1674,1674,1674,1674,0
|
|
20240909,163500,386232412,1674,1674,1674,1674,0
|
|
20240909,163400,386232412,1674,1674,1674,1674,0
|
|
20240909,163300,386232412,1674,1674,1674,1674,0
|
|
20240909,163200,386232412,1674,1674,1674,1674,0
|
|
20240909,163100,386232412,1674,1674,1674,1674,0
|
|
20240909,163000,386232412,1674,1674,1674,1674,0
|
|
20240909,162900,386232412,1674,1674,1674,1674,0
|
|
20240909,162800,386232412,1674,1674,1674,1674,0
|
|
20240909,162700,386232412,1674,1674,1674,1674,0
|
|
20240909,162600,386232412,1674,1674,1674,1674,0
|
|
20240909,162500,386232412,1674,1674,1674,1674,0
|
|
20240909,162400,386232412,1674,1674,1674,1674,0
|
|
20240909,162300,386232412,1674,1674,1674,1674,0
|
|
20240909,162200,386232412,1674,1674,1674,1674,2906
|
|
20240909,162100,386232412,1674,1674,1674,1674,0
|
|
20240909,162000,386232412,1674,1674,1674,1674,0
|
|
20240909,161900,386232412,1674,1674,1674,1674,0
|
|
20240909,161800,386232412,1674,1674,1674,1674,0
|
|
20240909,161700,386232412,1674,1674,1674,1674,0
|
|
20240909,161600,386232412,1674,1674,1674,1674,0
|
|
20240909,161500,386232412,1674,1674,1674,1674,0
|
|
20240909,161400,386232412,1674,1674,1674,1674,0
|
|
20240909,161300,386232412,1674,1674,1674,1674,0
|
|
20240909,161200,386232412,1674,1674,1674,1674,0
|
|
20240909,161100,386232412,1674,1674,1674,1674,0
|
|
20240909,161000,386232412,1674,1674,1674,1674,0
|
|
20240909,160900,386232412,1674,1674,1674,1674,0
|
|
20240909,160800,386232412,1674,1674,1674,1674,0
|
|
20240909,160700,386232412,1674,1674,1674,1674,0
|
|
20240909,160600,386232412,1674,1674,1674,1674,0
|
|
20240909,160500,386232412,1674,1674,1674,1674,0
|
|
20240909,160400,386232412,1674,1674,1674,1674,0
|
|
20240909,160300,386232412,1674,1674,1674,1674,0
|
|
20240909,160200,386232412,1674,1674,1674,1674,0
|
|
20240909,160100,386232412,1674,1674,1674,1674,0
|
|
20240909,160000,386232412,1674,1674,1674,1674,0
|
|
20240909,155900,386232412,1674,1674,1674,1674,0
|
|
20240909,155800,386232412,1674,1674,1674,1674,0
|
|
20240909,155700,386232412,1674,1674,1674,1674,0
|
|
20240909,155600,386232412,1674,1674,1674,1674,0
|
|
20240909,155500,386232412,1674,1674,1674,1674,0
|
|
20240909,155400,386232412,1674,1674,1674,1674,0
|
|
20240909,155300,386232412,1674,1674,1674,1674,0
|
|
20240909,155200,386232412,1674,1674,1674,1674,2906
|
|
20240909,155100,386232412,1674,1674,1674,1674,0
|
|
20240909,155000,386232412,1674,1674,1674,1674,0
|
|
20240909,154900,386232412,1674,1674,1674,1674,0
|
|
20240909,154800,386232412,1674,1674,1674,1674,0
|
|
20240909,154700,386232412,1674,1674,1674,1674,0
|
|
20240909,154600,386232412,1674,1674,1674,1674,0
|
|
20240909,154500,386232412,1674,1674,1674,1674,0
|
|
20240909,154400,386232412,1674,1674,1674,1674,0
|
|
20240909,154300,386232412,1674,1674,1674,1674,0
|
|
20240909,154200,386232412,1674,1674,1674,1674,0
|
|
20240909,154100,386232412,1674,1674,1674,1674,0
|
|
20240909,154000,386232412,1674,1674,1674,1674,0
|
|
20240909,153900,386232412,1674,1674,1674,1674,0
|
|
20240909,153800,386232412,1674,1674,1674,1674,0
|
|
20240909,153700,386232412,1674,1674,1674,1674,0
|
|
20240909,153600,386232412,1674,1674,1674,1674,0
|
|
20240909,153500,386232412,1674,1674,1674,1674,0
|
|
20240909,153400,386232412,1674,1674,1674,1674,0
|
|
20240909,153300,386232412,1674,1674,1674,1674,0
|
|
20240909,153200,386232412,1674,1674,1674,1674,0
|
|
20240909,153100,386232412,1674,1674,1674,1674,0
|
|
20240909,153000,386232412,1674,1674,1674,1674,2906
|
|
20240909,152900,381367768,1671,1671,1671,1671,0
|
|
20240909,152800,381367768,1671,1671,1671,1671,0
|
|
20240909,152700,381367768,1671,1671,1671,1671,0
|
|
20240909,152600,381367768,1671,1671,1671,1671,0
|
|
20240909,152500,381367768,1671,1671,1671,1671,0
|
|
20240909,152400,381367768,1671,1671,1671,1671,0
|
|
20240909,152300,381367768,1671,1671,1671,1671,0
|
|
20240909,152200,381367768,1671,1671,1671,1671,0
|
|
20240909,152100,381367768,1671,1671,1671,1671,0
|
|
20240909,152000,381367768,1671,1671,1671,1671,0
|
|
20240909,151900,381367768,1671,1671,1672,1660,1328
|
|
20240909,151800,379149090,1674,1674,1674,1674,0
|
|
20240909,151700,379149090,1674,1672,1674,1672,200
|
|
20240909,151600,378814680,1668,1673,1674,1668,370
|
|
20240909,151500,378195940,1674,1668,1674,1668,1500
|
|
20240909,151400,375688218,1662,1655,1662,1655,6116
|
|
20240909,151300,365532264,1655,1655,1655,1655,90
|
|
20240909,151200,365383314,1660,1660,1660,1660,0
|
|
20240909,151100,365383314,1660,1660,1660,1659,213
|
|
20240909,151000,365029800,1656,1656,1656,1656,50
|
|
20240909,150900,364947000,1661,1660,1661,1660,1400
|
|
20240909,150800,362621966,1660,1660,1660,1660,100
|
|
20240909,150700,362455966,1659,1655,1659,1655,411
|
|
20240909,150600,361775361,1655,1655,1655,1655,1
|
|
20240909,150500,361773706,1659,1659,1659,1659,0
|
|
20240909,150400,361773706,1659,1659,1659,1659,0
|
|
20240909,150300,361773706,1659,1659,1659,1659,0
|
|
20240909,150200,361773706,1659,1659,1659,1659,0
|
|
20240909,150100,361773706,1659,1659,1659,1659,10
|
|
20240909,150000,361757116,1659,1654,1659,1654,4
|
|
20240909,145900,361750495,1659,1659,1659,1659,1
|
|
20240909,145800,361748836,1655,1655,1655,1655,9
|
|
20240909,145700,361733941,1655,1655,1655,1655,7
|
|
20240909,145600,361722356,1655,1656,1656,1655,90
|
|
20240909,145500,361573317,1656,1656,1656,1656,0
|
|
20240909,145400,361573317,1656,1656,1656,1656,1729
|
|
20240909,145300,358710093,1656,1656,1656,1656,1
|
|
20240909,145200,358708437,1656,1656,1656,1656,0
|
|
20240909,145100,358708437,1656,1656,1656,1656,106
|
|
20240909,145000,358532901,1656,1657,1657,1656,450
|
|
20240909,144900,357787665,1661,1661,1661,1661,0
|
|
20240909,144800,357787665,1661,1662,1662,1661,76
|
|
20240909,144700,357661419,1657,1658,1662,1657,911
|
|
20240909,144600,356150942,1661,1661,1661,1661,143
|
|
20240909,144500,355913419,1658,1658,1658,1658,1
|
|
20240909,144400,355911761,1667,1659,1667,1659,210
|
|
20240909,144300,355563291,1659,1664,1667,1659,1465
|
|
20240909,144200,353125726,1664,1664,1664,1664,0
|
|
20240909,144100,353125726,1664,1664,1664,1664,96
|
|
20240909,144000,352965982,1664,1660,1664,1660,909
|
|
20240909,143900,351456891,1660,1661,1661,1660,96
|
|
20240909,143800,351297442,1661,1662,1662,1661,11
|
|
20240909,143700,351279161,1661,1661,1661,1661,0
|
|
20240909,143600,351279161,1661,1660,1661,1660,7
|
|
20240909,143500,351267535,1659,1659,1659,1659,0
|
|
20240909,143400,351267535,1659,1659,1659,1659,0
|
|
20240909,143300,351267535,1659,1659,1659,1659,0
|
|
20240909,143200,351267535,1659,1664,1664,1659,2
|
|
20240909,143100,351264212,1664,1664,1664,1664,0
|
|
20240909,143000,351264212,1664,1664,1664,1664,0
|
|
20240909,142900,351264212,1664,1659,1664,1659,11
|
|
20240909,142800,351245913,1667,1667,1667,1667,0
|
|
20240909,142700,351245913,1667,1663,1667,1663,389
|
|
20240909,142600,350598662,1656,1656,1656,1656,1
|
|
20240909,142500,350597006,1664,1663,1664,1663,76
|
|
20240909,142400,350470608,1660,1660,1660,1660,1214
|
|
20240909,142300,348455368,1664,1662,1664,1660,203
|
|
20240909,142200,348117838,1661,1661,1661,1661,0
|
|
20240909,142100,348117838,1661,1663,1663,1661,73
|
|
20240909,142000,347996583,1662,1661,1662,1656,189
|
|
20240909,141900,347682526,1661,1661,1661,1661,10
|
|
20240909,141800,347665916,1656,1656,1656,1656,0
|
|
20240909,141700,347665916,1656,1656,1656,1656,3
|
|
20240909,141600,347660948,1661,1656,1661,1656,373
|
|
20240909,141500,347043210,1657,1657,1657,1657,333
|
|
20240909,141400,346491429,1656,1656,1656,1656,1
|
|
20240909,141300,346489773,1663,1663,1663,1663,0
|
|
20240909,141200,346489773,1663,1663,1663,1663,10
|
|
20240909,141100,346473143,1656,1656,1656,1656,1
|
|
20240909,141000,346471487,1663,1661,1663,1659,14
|
|
20240909,140900,346448225,1663,1665,1665,1657,3315
|
|
20240909,140800,340954374,1657,1665,1665,1657,2
|
|
20240909,140700,340951052,1665,1665,1665,1665,0
|
|
20240909,140600,340951052,1665,1665,1665,1665,0
|
|
20240909,140500,340951052,1665,1665,1665,1656,61
|
|
20240909,140400,340849496,1665,1665,1665,1665,0
|
|
20240909,140300,340849496,1665,1665,1665,1665,10
|
|
20240909,140200,340832846,1656,1656,1656,1656,1
|
|
20240909,140100,340831190,1656,1656,1656,1656,0
|
|
20240909,140000,340831190,1656,1656,1656,1656,0
|
|
20240909,135900,340831190,1656,1656,1656,1656,1
|
|
20240909,135800,340829534,1665,1665,1665,1665,0
|
|
20240909,135700,340829534,1665,1665,1665,1665,1
|
|
20240909,135600,340827869,1656,1656,1656,1656,2
|
|
20240909,135500,340824557,1656,1656,1656,1656,0
|
|
20240909,135400,340824557,1656,1656,1656,1656,0
|
|
20240909,135300,340824557,1656,1656,1656,1656,1
|
|
20240909,135200,340822901,1666,1666,1666,1666,10
|
|
20240909,135100,340806241,1666,1666,1666,1666,30
|
|
20240909,135000,340756261,1656,1656,1656,1656,1
|
|
20240909,134900,340754605,1667,1667,1667,1667,10
|
|
20240909,134800,340737935,1656,1656,1656,1656,1
|
|
20240909,134700,340736279,1659,1653,1659,1653,200
|
|
20240909,134600,340404617,1653,1653,1653,1653,0
|
|
20240909,134500,340404617,1653,1653,1653,1653,0
|
|
20240909,134400,340404617,1653,1653,1653,1653,1
|
|
20240909,134300,340402964,1653,1653,1653,1653,0
|
|
20240909,134200,340402964,1653,1653,1653,1653,0
|
|
20240909,134100,340402964,1653,1652,1653,1652,901
|
|
20240909,134000,338914511,1652,1652,1652,1652,0
|
|
20240909,133900,338914511,1652,1652,1652,1652,0
|
|
20240909,133800,338914511,1652,1652,1652,1652,2
|
|
20240909,133700,338911207,1650,1659,1659,1650,5412
|
|
20240909,133600,329961206,1659,1659,1659,1659,0
|
|
20240909,133500,329961206,1659,1659,1659,1659,1
|
|
20240909,133400,329959547,1659,1659,1659,1659,0
|
|
20240909,133300,329959547,1659,1659,1659,1659,0
|
|
20240909,133200,329959547,1659,1659,1659,1659,1
|
|
20240909,133100,329957888,1661,1661,1661,1661,0
|
|
20240909,133000,329957888,1661,1661,1661,1661,1270
|
|
20240909,132900,327848418,1661,1659,1661,1659,1201
|
|
20240909,132800,325853559,1660,1660,1660,1660,0
|
|
20240909,132700,325853559,1660,1660,1660,1660,0
|
|
20240909,132600,325853559,1660,1660,1660,1660,9
|
|
20240909,132500,325838619,1660,1660,1660,1660,1
|
|
20240909,132400,325836959,1660,1660,1660,1660,0
|
|
20240909,132300,325836959,1660,1660,1660,1660,1
|
|
20240909,132200,325835299,1660,1661,1661,1660,204
|
|
20240909,132100,325496470,1661,1661,1661,1661,1
|
|
20240909,132000,325494809,1662,1662,1662,1662,1
|
|
20240909,131900,325493147,1666,1666,1666,1666,0
|
|
20240909,131800,325493147,1666,1666,1666,1666,0
|
|
20240909,131700,325493147,1666,1666,1666,1666,7
|
|
20240909,131600,325481485,1661,1661,1661,1661,1
|
|
20240909,131500,325479824,1661,1661,1661,1661,0
|
|
20240909,131400,325479824,1661,1661,1661,1661,3
|
|
20240909,131300,325474841,1661,1661,1661,1661,0
|
|
20240909,131200,325474841,1661,1661,1661,1661,0
|
|
20240909,131100,325474841,1661,1661,1661,1661,0
|
|
20240909,131000,325474841,1661,1661,1661,1661,1
|
|
20240909,130900,325473180,1661,1661,1661,1661,0
|
|
20240909,130800,325473180,1661,1661,1661,1661,7
|
|
20240909,130700,325461553,1661,1672,1672,1661,87
|
|
20240909,130600,325316951,1672,1672,1672,1672,0
|
|
20240909,130500,325316951,1672,1672,1672,1672,1
|
|
20240909,130400,325315279,1662,1662,1662,1662,1
|
|
20240909,130300,325313617,1662,1662,1662,1662,0
|
|
20240909,130200,325313617,1662,1662,1662,1662,20
|
|
20240909,130100,325280377,1661,1661,1661,1661,1
|
|
20240909,130000,325278716,1661,1661,1661,1661,0
|
|
20240909,125900,325278716,1661,1661,1661,1661,0
|
|
20240909,125800,325278716,1661,1661,1661,1661,1
|
|
20240909,125700,325277055,1662,1662,1662,1662,2
|
|
20240909,125600,325273731,1661,1661,1661,1661,0
|
|
20240909,125500,325273731,1661,1661,1661,1661,1
|
|
20240909,125400,325272070,1661,1661,1661,1661,0
|
|
20240909,125300,325272070,1661,1661,1661,1661,0
|
|
20240909,125200,325272070,1661,1661,1661,1661,2
|
|
20240909,125100,325268748,1660,1660,1660,1660,0
|
|
20240909,125000,325268748,1660,1660,1660,1660,0
|
|
20240909,124900,325268748,1660,1660,1660,1660,1
|
|
20240909,124800,325267088,1674,1674,1674,1674,0
|
|
20240909,124700,325267088,1674,1661,1674,1661,20
|
|
20240909,124600,325233743,1657,1657,1657,1657,1
|
|
20240909,124500,325232086,1657,1657,1657,1657,130
|
|
20240909,124400,325016676,1658,1657,1661,1657,34
|
|
20240909,124300,324960281,1657,1657,1657,1657,1
|
|
20240909,124200,324958624,1657,1657,1657,1657,0
|
|
20240909,124100,324958624,1657,1657,1657,1657,1
|
|
20240909,124000,324956967,1657,1657,1657,1657,1
|
|
20240909,123900,324955310,1657,1657,1657,1657,0
|
|
20240909,123800,324955310,1657,1657,1657,1657,1
|
|
20240909,123700,324953653,1657,1657,1657,1657,1
|
|
20240909,123600,324951996,1657,1657,1657,1657,0
|
|
20240909,123500,324951996,1657,1657,1657,1657,0
|
|
20240909,123400,324951996,1657,1662,1662,1657,41
|
|
20240909,123300,324883859,1662,1662,1662,1662,100
|
|
20240909,123200,324717659,1657,1657,1657,1657,0
|
|
20240909,123100,324717659,1657,1657,1657,1657,1
|
|
20240909,123000,324716002,1657,1657,1657,1657,0
|
|
20240909,122900,324716002,1657,1657,1657,1657,0
|
|
20240909,122800,324716002,1657,1662,1662,1657,27
|
|
20240909,122700,324671181,1662,1662,1662,1662,0
|
|
20240909,122600,324671181,1662,1662,1662,1662,0
|
|
20240909,122500,324671181,1662,1662,1662,1662,1
|
|
20240909,122400,324669519,1663,1663,1663,1663,0
|
|
20240909,122300,324669519,1663,1663,1663,1663,53
|
|
20240909,122200,324581380,1663,1663,1663,1663,1500
|
|
20240909,122100,322086880,1663,1663,1663,1663,1
|
|
20240909,122000,322085217,1665,1665,1665,1665,0
|
|
20240909,121900,322085217,1665,1665,1665,1665,1
|
|
20240909,121800,322083552,1663,1663,1663,1663,0
|
|
20240909,121700,322083552,1663,1663,1663,1663,0
|
|
20240909,121600,322083552,1663,1663,1663,1663,1
|
|
20240909,121500,322081889,1663,1663,1663,1663,0
|
|
20240909,121400,322081889,1663,1663,1663,1663,0
|
|
20240909,121300,322081889,1663,1663,1663,1663,0
|
|
20240909,121200,322081889,1663,1663,1663,1663,1
|
|
20240909,121100,322080226,1674,1674,1674,1674,1
|
|
20240909,121000,322078552,1674,1663,1674,1663,51
|
|
20240909,120900,321993189,1674,1674,1674,1674,1
|
|
20240909,120800,321991515,1674,1673,1674,1673,50
|
|
20240909,120700,321907818,1673,1673,1673,1663,156
|
|
20240909,120600,321646857,1673,1673,1673,1673,0
|
|
20240909,120500,321646857,1673,1673,1673,1673,0
|
|
20240909,120400,321646857,1673,1673,1673,1673,50
|
|
20240909,120300,321563207,1663,1663,1663,1663,1
|
|
20240909,120200,321561544,1674,1674,1674,1674,60
|
|
20240909,120100,321461104,1675,1665,1675,1663,124
|
|
20240909,120000,321253760,1676,1676,1676,1676,0
|
|
20240909,115900,321253760,1676,1676,1676,1676,0
|
|
20240909,115800,321253760,1676,1670,1676,1670,128
|
|
20240909,115700,321039400,1676,1676,1676,1676,0
|
|
20240909,115600,321039400,1676,1676,1676,1676,51
|
|
20240909,115500,320953924,1676,1670,1676,1670,101
|
|
20240909,115400,320784662,1676,1676,1676,1676,0
|
|
20240909,115300,320784662,1676,1677,1677,1676,114
|
|
20240909,115200,320593498,1670,1670,1670,1670,1
|
|
20240909,115100,320591828,1677,1670,1677,1670,281
|
|
20240909,115000,320120960,1677,1677,1677,1677,10
|
|
20240909,114900,320104190,1677,1665,1677,1665,292
|
|
20240909,114800,319614725,1670,1670,1670,1670,0
|
|
20240909,114700,319614725,1670,1670,1670,1670,49
|
|
20240909,114600,319532895,1677,1677,1677,1677,0
|
|
20240909,114500,319532895,1677,1670,1677,1670,11
|
|
20240909,114400,319514455,1677,1676,1677,1672,160
|
|
20240909,114300,319246585,1678,1663,1678,1663,101
|
|
20240909,114200,319077123,1678,1678,1678,1678,0
|
|
20240909,114100,319077123,1678,1676,1678,1676,370
|
|
20240909,114000,318456665,1676,1662,1677,1662,703
|
|
20240909,113900,317278395,1678,1678,1678,1678,0
|
|
20240909,113800,317278395,1678,1678,1678,1678,0
|
|
20240909,113700,317278395,1678,1670,1678,1662,2001
|
|
20240909,113600,313933846,1669,1668,1670,1654,5351
|
|
20240909,113500,305001191,1668,1664,1668,1664,1001
|
|
20240909,113400,303331918,1668,1650,1668,1650,27214
|
|
20240909,113300,258394909,1659,1658,1659,1658,110
|
|
20240909,113200,258212528,1659,1659,1659,1659,0
|
|
20240909,113100,258212528,1659,1647,1659,1645,506
|
|
20240909,113000,257374586,1645,1658,1658,1645,51
|
|
20240909,112900,257290041,1658,1658,1658,1658,0
|
|
20240909,112800,257290041,1658,1658,1658,1658,0
|
|
20240909,112700,257290041,1658,1659,1659,1644,108
|
|
20240909,112600,257110984,1659,1659,1659,1659,0
|
|
20240909,112500,257110984,1659,1644,1659,1644,303
|
|
20240909,112400,256609363,1660,1660,1660,1660,0
|
|
20240909,112300,256609363,1660,1660,1660,1660,0
|
|
20240909,112200,256609363,1660,1660,1660,1660,0
|
|
20240909,112100,256609363,1660,1644,1660,1644,101
|
|
20240909,112000,256441799,1660,1660,1660,1660,0
|
|
20240909,111900,256441799,1660,1641,1660,1640,3500
|
|
20240909,111800,250691933,1641,1646,1656,1641,1024
|
|
20240909,111700,248996909,1655,1655,1655,1655,121
|
|
20240909,111600,248796654,1656,1641,1656,1641,51
|
|
20240909,111500,248712242,1655,1655,1655,1655,0
|
|
20240909,111400,248712242,1655,1655,1655,1655,50
|
|
20240909,111300,248629492,1656,1643,1656,1643,411
|
|
20240909,111200,247950418,1641,1641,1641,1641,1
|
|
20240909,111100,247948777,1656,1656,1656,1656,0
|
|
20240909,111000,247948777,1656,1655,1656,1655,50
|
|
20240909,110900,247865980,1655,1641,1655,1641,101
|
|
20240909,110800,247698891,1656,1655,1656,1655,50
|
|
20240909,110700,247616092,1655,1640,1656,1640,451
|
|
20240909,110600,246870439,1656,1654,1656,1654,176
|
|
20240909,110500,246579110,1654,1640,1654,1640,1053
|
|
20240909,110400,244851574,1656,1655,1656,1655,84
|
|
20240909,110300,244712538,1656,1656,1656,1640,43
|
|
20240909,110200,244641396,1656,1656,1656,1656,0
|
|
20240909,110100,244641396,1656,1649,1656,1649,30
|
|
20240909,110000,244591884,1642,1640,1656,1640,1420
|
|
20240909,105900,242255116,1645,1645,1645,1641,3994
|
|
20240909,105800,235692465,1645,1645,1645,1645,0
|
|
20240909,105700,235692465,1645,1645,1645,1645,1
|
|
20240909,105600,235690820,1655,1642,1658,1642,3983
|
|
20240909,105500,229090718,1658,1656,1658,1656,300
|
|
20240909,105400,228593609,1657,1640,1657,1640,401
|
|
20240909,105300,227929540,1656,1642,1656,1640,1600
|
|
20240909,105200,225296272,1642,1643,1643,1641,3400
|
|
20240909,105100,219715810,1644,1655,1655,1644,2435
|
|
20240909,105000,215712202,1655,1650,1655,1645,13
|
|
20240909,104900,215690709,1655,1642,1655,1642,201
|
|
20240909,104800,215358226,1656,1656,1656,1656,0
|
|
20240909,104700,215358226,1656,1656,1656,1656,0
|
|
20240909,104600,215358226,1656,1656,1656,1656,0
|
|
20240909,104500,215358226,1656,1642,1656,1642,11
|
|
20240909,104400,215340024,1656,1656,1656,1656,0
|
|
20240909,104300,215340024,1656,1656,1656,1656,0
|
|
20240909,104200,215340024,1656,1656,1656,1644,23
|
|
20240909,104100,215301957,1656,1656,1656,1656,0
|
|
20240909,104000,215301957,1656,1656,1656,1656,0
|
|
20240909,103900,215301957,1656,1641,1656,1641,12
|
|
20240909,103800,215282115,1656,1656,1656,1656,0
|
|
20240909,103700,215282115,1656,1656,1656,1656,0
|
|
20240909,103600,215282115,1656,1644,1656,1642,180
|
|
20240909,103500,214985860,1657,1657,1657,1657,0
|
|
20240909,103400,214985860,1657,1655,1657,1653,33
|
|
20240909,103300,214931226,1647,1650,1655,1645,566
|
|
20240909,103200,213994664,1655,1640,1655,1640,11
|
|
20240909,103100,213976475,1655,1655,1655,1655,0
|
|
20240909,103000,213976475,1655,1640,1655,1640,21
|
|
20240909,102900,213941742,1655,1655,1655,1655,0
|
|
20240909,102800,213941742,1655,1639,1655,1639,301
|
|
20240909,102700,213444049,1640,1642,1642,1640,603
|
|
20240909,102600,212455126,1643,1644,1644,1643,2
|
|
20240909,102500,212451839,1653,1647,1653,1647,618
|
|
20240909,102400,211433059,1648,1649,1649,1632,3139
|
|
20240909,102300,206302973,1640,1631,1668,1631,4835
|
|
20240909,102200,198387167,1630,1627,1631,1627,1712
|
|
20240909,102100,195598750,1627,1631,1631,1627,5018
|
|
20240909,102000,187430170,1630,1630,1630,1630,7
|
|
20240909,101900,187418760,1630,1630,1630,1630,0
|
|
20240909,101800,187418760,1630,1629,1630,1629,2
|
|
20240909,101700,187415501,1631,1631,1631,1631,2
|
|
20240909,101600,187412239,1631,1631,1631,1631,3
|
|
20240909,101500,187407346,1632,1631,1633,1631,8
|
|
20240909,101400,187394291,1628,1627,1633,1627,2444
|
|
20240909,101300,183413152,1629,1629,1629,1629,0
|
|
20240909,101200,183413152,1629,1627,1629,1624,113
|
|
20240909,101100,183229108,1627,1630,1633,1625,15669
|
|
20240909,101000,157735210,1631,1628,1631,1628,3756
|
|
20240909,100900,151620436,1628,1631,1631,1628,6071
|
|
20240909,100800,141733560,1632,1632,1632,1632,3
|
|
20240909,100700,141728664,1631,1631,1631,1631,0
|
|
20240909,100600,141728664,1631,1632,1632,1631,3
|
|
20240909,100500,141723769,1633,1632,1633,1632,11
|
|
20240909,100400,141705807,1633,1633,1633,1633,107
|
|
20240909,100300,141531076,1634,1632,1634,1632,55
|
|
20240909,100200,141441308,1635,1635,1639,1635,38
|
|
20240909,100100,141379113,1635,1633,1639,1633,9
|
|
20240909,100000,141364398,1631,1634,1634,1631,1073
|
|
20240909,095900,139612497,1634,1634,1634,1634,0
|
|
20240909,095800,139612497,1634,1634,1634,1634,1
|
|
20240909,095700,139610863,1635,1639,1639,1635,2854
|
|
20240909,095600,134937752,1642,1642,1642,1639,537
|
|
20240909,095500,134057251,1642,1647,1647,1642,186
|
|
20240909,095400,133751258,1648,1647,1648,1647,122
|
|
20240909,095300,133550278,1642,1642,1642,1642,42
|
|
20240909,095200,133481314,1639,1640,1640,1639,1865
|
|
20240909,095100,130424531,1640,1642,1642,1640,200
|
|
20240909,095000,130096380,1644,1650,1650,1644,1323
|
|
20240909,094900,127919756,1650,1653,1653,1650,2002
|
|
20240909,094800,124612933,1653,1653,1653,1653,0
|
|
20240909,094700,124612933,1653,1654,1655,1653,160
|
|
20240909,094600,124348140,1655,1656,1662,1653,1457
|
|
20240909,094500,121932861,1654,1652,1654,1652,3
|
|
20240909,094400,121927901,1652,1655,1657,1652,1011
|
|
20240909,094300,120257694,1655,1659,1663,1655,60
|
|
20240909,094200,120157954,1663,1659,1663,1659,3
|
|
20240909,094100,120152973,1668,1669,1669,1668,18
|
|
20240909,094000,120122941,1667,1667,1669,1660,101
|
|
20240909,093900,119955077,1668,1663,1669,1663,69
|
|
20240909,093800,119840018,1669,1662,1669,1662,181
|
|
20240909,093700,119538165,1669,1669,1669,1659,78
|
|
20240909,093600,119408032,1669,1669,1669,1669,150
|
|
20240909,093500,119157682,1669,1669,1669,1653,321
|
|
20240909,093400,118625636,1655,1668,1669,1653,1809
|
|
20240909,093300,115633861,1652,1645,1670,1644,1850
|
|
20240909,093200,112568668,1644,1653,1654,1644,479
|
|
20240909,093100,111776722,1654,1647,1654,1641,1054
|
|
20240909,093000,110036154,1653,1646,1653,1646,312
|
|
20240909,092900,109521159,1646,1648,1649,1645,2657
|
|
20240909,092800,105144541,1647,1656,1658,1646,7979
|
|
20240909,092700,91969608,1657,1651,1670,1651,2159
|
|
20240909,092600,88389298,1651,1648,1660,1648,225
|
|
20240909,092500,88016018,1660,1647,1660,1647,2106
|
|
20240909,092400,84542315,1647,1652,1652,1640,6661
|
|
20240909,092300,73572180,1653,1650,1653,1648,940
|
|
20240909,092200,72021206,1650,1640,1652,1640,5097
|
|
20240909,092100,63616818,1640,1639,1640,1639,4099
|
|
20240909,092000,56894677,1638,1634,1639,1634,1901
|
|
20240909,091900,53786656,1633,1637,1638,1633,1766
|
|
20240909,091800,50899905,1637,1637,1637,1637,1
|
|
20240909,091700,50898268,1638,1633,1638,1633,671
|
|
20240909,091600,49799847,1633,1630,1637,1630,1585
|
|
20240909,091500,47216062,1630,1635,1637,1630,4604
|
|
20240909,091400,39700068,1637,1629,1637,1629,5050
|
|
20240909,091300,31463842,1629,1628,1629,1628,185
|
|
20240909,091200,31162660,1627,1636,1636,1627,1096
|
|
20240909,091100,29374716,1637,1637,1637,1637,16
|
|
20240909,091000,29348524,1637,1636,1637,1636,318
|
|
20240909,090900,28828275,1636,1635,1636,1635,224
|
|
20240909,090800,28461863,1635,1637,1637,1618,1908
|
|
20240909,090700,25363902,1637,1638,1638,1625,10
|
|
20240909,090600,25347627,1640,1632,1640,1632,26
|
|
20240909,090500,25305172,1619,1632,1632,1619,3611
|
|
20240909,090400,19417654,1632,1639,1639,1629,516
|
|
20240909,090300,18573242,1639,1620,1639,1620,5792
|
|
20240909,090200,9189689,1621,1628,1628,1621,843
|
|
20240909,090100,7820734,1629,1630,1630,1629,1305
|
|
20240909,090000,5693600,1630,1630,1640,1630,3287
|