601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185800,175185845,1558,1558,1558,1558,7535
|
|
20240906,185700,175185845,1558,1558,1558,1558,0
|
|
20240906,185600,175185845,1558,1558,1558,1558,0
|
|
20240906,185500,175185845,1558,1558,1558,1558,0
|
|
20240906,185400,175185845,1558,1558,1558,1558,0
|
|
20240906,185300,175185845,1558,1558,1558,1558,0
|
|
20240906,185200,175185845,1558,1558,1558,1558,0
|
|
20240906,185100,175185845,1558,1558,1558,1558,0
|
|
20240906,185000,175185845,1558,1558,1558,1558,0
|
|
20240906,184900,175185845,1558,1558,1558,1558,0
|
|
20240906,184800,175185845,1558,1558,1558,1558,0
|
|
20240906,184700,175185845,1558,1558,1558,1558,0
|
|
20240906,184600,175185845,1558,1558,1558,1558,0
|
|
20240906,184500,175185845,1558,1558,1558,1558,0
|
|
20240906,184400,175185845,1558,1558,1558,1558,0
|
|
20240906,184300,175185845,1558,1558,1558,1558,0
|
|
20240906,184200,175185845,1558,1558,1558,1558,0
|
|
20240906,184100,175185845,1558,1558,1558,1558,0
|
|
20240906,184000,175185845,1558,1558,1558,1558,0
|
|
20240906,183900,175185845,1558,1558,1558,1558,0
|
|
20240906,183800,175185845,1558,1558,1558,1558,0
|
|
20240906,183700,175185845,1558,1558,1558,1558,0
|
|
20240906,183600,175185845,1558,1558,1558,1558,0
|
|
20240906,183500,175185845,1558,1558,1558,1558,0
|
|
20240906,183400,175185845,1558,1558,1558,1558,0
|
|
20240906,183300,175185845,1558,1558,1558,1558,0
|
|
20240906,183200,175185845,1558,1558,1558,1558,0
|
|
20240906,183100,175185845,1558,1558,1558,1558,0
|
|
20240906,183000,175185845,1558,1558,1558,1558,0
|
|
20240906,182900,175185845,1558,1558,1558,1558,0
|
|
20240906,182800,175185845,1558,1558,1558,1558,7535
|
|
20240906,182700,175185845,1558,1558,1558,1558,0
|
|
20240906,182600,175185845,1558,1558,1558,1558,0
|
|
20240906,182500,175185845,1558,1558,1558,1558,0
|
|
20240906,182400,175185845,1558,1558,1558,1558,0
|
|
20240906,182300,175185845,1558,1558,1558,1558,0
|
|
20240906,182200,175185845,1558,1558,1558,1558,0
|
|
20240906,182100,175185845,1558,1558,1558,1558,0
|
|
20240906,182000,175185845,1558,1558,1558,1558,0
|
|
20240906,181900,175185845,1558,1558,1558,1558,0
|
|
20240906,181800,175185845,1558,1558,1558,1558,0
|
|
20240906,181700,175185845,1558,1558,1558,1558,0
|
|
20240906,181600,175185845,1558,1558,1558,1558,0
|
|
20240906,181500,175185845,1558,1558,1558,1558,0
|
|
20240906,181400,175185845,1558,1558,1558,1558,0
|
|
20240906,181300,175185845,1558,1558,1558,1558,0
|
|
20240906,181200,175185845,1558,1558,1558,1558,0
|
|
20240906,181100,175185845,1558,1558,1558,1558,0
|
|
20240906,181000,175185845,1558,1558,1558,1558,0
|
|
20240906,180900,175185845,1558,1558,1558,1558,0
|
|
20240906,180800,175185845,1558,1558,1558,1558,0
|
|
20240906,180700,175185845,1558,1558,1558,1558,0
|
|
20240906,180600,175185845,1558,1558,1558,1558,0
|
|
20240906,180500,175185845,1558,1558,1558,1558,0
|
|
20240906,180400,175185845,1558,1558,1558,1558,0
|
|
20240906,180300,175185845,1558,1558,1558,1558,0
|
|
20240906,180200,175185845,1558,1558,1558,1558,0
|
|
20240906,180100,175185845,1558,1558,1558,1558,0
|
|
20240906,180000,175185845,1558,1558,1558,1558,0
|
|
20240906,175900,175185845,1558,1558,1558,1558,0
|
|
20240906,175800,175185845,1558,1558,1558,1558,7535
|
|
20240906,175700,175185845,1558,1558,1558,1558,0
|
|
20240906,175600,175185845,1558,1558,1558,1558,0
|
|
20240906,175500,175185845,1558,1558,1558,1558,0
|
|
20240906,175400,175185845,1558,1558,1558,1558,0
|
|
20240906,175300,175185845,1558,1558,1558,1558,0
|
|
20240906,175200,175185845,1558,1558,1558,1558,0
|
|
20240906,175100,175185845,1558,1558,1558,1558,0
|
|
20240906,175000,175185845,1558,1558,1558,1558,0
|
|
20240906,174900,175185845,1558,1558,1558,1558,0
|
|
20240906,174800,175185845,1558,1558,1558,1558,0
|
|
20240906,174700,175185845,1558,1558,1558,1558,0
|
|
20240906,174600,175185845,1558,1558,1558,1558,0
|
|
20240906,174500,175185845,1558,1558,1558,1558,0
|
|
20240906,174400,175185845,1558,1558,1558,1558,0
|
|
20240906,174300,175185845,1558,1558,1558,1558,0
|
|
20240906,174200,175185845,1558,1558,1558,1558,0
|
|
20240906,174100,175185845,1558,1558,1558,1558,0
|
|
20240906,174000,175185845,1558,1558,1558,1558,0
|
|
20240906,173900,175185845,1558,1558,1558,1558,0
|
|
20240906,173800,175185845,1558,1558,1558,1558,0
|
|
20240906,173700,175185845,1558,1558,1558,1558,0
|
|
20240906,173600,175185845,1558,1558,1558,1558,0
|
|
20240906,173500,175185845,1558,1558,1558,1558,0
|
|
20240906,173400,175185845,1558,1558,1558,1558,0
|
|
20240906,173300,175185845,1558,1558,1558,1558,0
|
|
20240906,173200,175185845,1558,1558,1558,1558,0
|
|
20240906,173100,175185845,1558,1558,1558,1558,0
|
|
20240906,173000,175185845,1558,1558,1558,1558,0
|
|
20240906,172900,175185845,1558,1558,1558,1558,0
|
|
20240906,172800,175185845,1558,1558,1558,1558,7535
|
|
20240906,172700,175185845,1558,1558,1558,1558,0
|
|
20240906,172600,175185845,1558,1558,1558,1558,0
|
|
20240906,172500,175185845,1558,1558,1558,1558,0
|
|
20240906,172400,175185845,1558,1558,1558,1558,0
|
|
20240906,172300,175185845,1558,1558,1558,1558,0
|
|
20240906,172200,175185845,1558,1558,1558,1558,0
|
|
20240906,172100,175185845,1558,1558,1558,1558,0
|
|
20240906,172000,175185845,1558,1558,1558,1558,0
|
|
20240906,171900,175185845,1558,1558,1558,1558,0
|
|
20240906,171800,175185845,1558,1558,1558,1558,0
|
|
20240906,171700,175185845,1558,1558,1558,1558,0
|
|
20240906,171600,175185845,1558,1558,1558,1558,0
|
|
20240906,171500,175185845,1558,1558,1558,1558,0
|
|
20240906,171400,175185845,1558,1558,1558,1558,0
|
|
20240906,171300,175185845,1558,1558,1558,1558,0
|
|
20240906,171200,175185845,1558,1558,1558,1558,0
|
|
20240906,171100,175185845,1558,1558,1558,1558,0
|
|
20240906,171000,175185845,1558,1558,1558,1558,0
|
|
20240906,170900,175185845,1558,1558,1558,1558,0
|
|
20240906,170800,175185845,1558,1558,1558,1558,0
|
|
20240906,170700,175185845,1558,1558,1558,1558,0
|
|
20240906,170600,175185845,1558,1558,1558,1558,0
|
|
20240906,170500,175185845,1558,1558,1558,1558,0
|
|
20240906,170400,175185845,1558,1558,1558,1558,0
|
|
20240906,170300,175185845,1558,1558,1558,1558,0
|
|
20240906,170200,175185845,1558,1558,1558,1558,0
|
|
20240906,170100,175185845,1558,1558,1558,1558,0
|
|
20240906,170000,175185845,1558,1558,1558,1558,0
|
|
20240906,165900,175185845,1558,1558,1558,1558,0
|
|
20240906,165800,175185845,1558,1558,1558,1558,7535
|
|
20240906,165700,175185845,1558,1558,1558,1558,0
|
|
20240906,165600,175185845,1558,1558,1558,1558,0
|
|
20240906,165500,175185845,1558,1558,1558,1558,0
|
|
20240906,165400,175185845,1558,1558,1558,1558,0
|
|
20240906,165300,175185845,1558,1558,1558,1558,0
|
|
20240906,165200,175185845,1558,1558,1558,1558,0
|
|
20240906,165100,175185845,1558,1558,1558,1558,0
|
|
20240906,165000,175185845,1558,1558,1558,1558,0
|
|
20240906,164900,175185845,1558,1558,1558,1558,0
|
|
20240906,164800,175185845,1558,1558,1558,1558,0
|
|
20240906,164700,175185845,1558,1558,1558,1558,0
|
|
20240906,164600,175185845,1558,1558,1558,1558,0
|
|
20240906,164500,175185845,1558,1558,1558,1558,0
|
|
20240906,164400,175185845,1558,1558,1558,1558,0
|
|
20240906,164300,175185845,1558,1558,1558,1558,0
|
|
20240906,164200,175185845,1558,1558,1558,1558,0
|
|
20240906,164100,175185845,1558,1558,1558,1558,0
|
|
20240906,164000,175185845,1558,1558,1558,1558,0
|
|
20240906,163900,175185845,1558,1558,1558,1558,0
|
|
20240906,163800,175185845,1558,1558,1558,1558,0
|
|
20240906,163700,175185845,1558,1558,1558,1558,0
|
|
20240906,163600,175185845,1558,1558,1558,1558,0
|
|
20240906,163500,175185845,1558,1558,1558,1558,0
|
|
20240906,163400,175185845,1558,1558,1558,1558,0
|
|
20240906,163300,175185845,1558,1558,1558,1558,0
|
|
20240906,163200,175185845,1558,1558,1558,1558,0
|
|
20240906,163100,175185845,1558,1558,1558,1558,0
|
|
20240906,163000,175185845,1558,1558,1558,1558,0
|
|
20240906,162900,175185845,1558,1558,1558,1558,0
|
|
20240906,162800,175185845,1558,1558,1558,1558,7535
|
|
20240906,162700,175185845,1558,1558,1558,1558,0
|
|
20240906,162600,175185845,1558,1558,1558,1558,0
|
|
20240906,162500,175185845,1558,1558,1558,1558,0
|
|
20240906,162400,175185845,1558,1558,1558,1558,0
|
|
20240906,162300,175185845,1558,1558,1558,1558,0
|
|
20240906,162200,175185845,1558,1558,1558,1558,0
|
|
20240906,162100,175185845,1558,1558,1558,1558,0
|
|
20240906,162000,175185845,1558,1558,1558,1558,0
|
|
20240906,161900,175185845,1558,1558,1558,1558,0
|
|
20240906,161800,175185845,1558,1558,1558,1558,0
|
|
20240906,161700,175185845,1558,1558,1558,1558,0
|
|
20240906,161600,175185845,1558,1558,1558,1558,0
|
|
20240906,161500,175185845,1558,1558,1558,1558,0
|
|
20240906,161400,175185845,1558,1558,1558,1558,0
|
|
20240906,161300,175185845,1558,1558,1558,1558,0
|
|
20240906,161200,175185845,1558,1558,1558,1558,0
|
|
20240906,161100,175185845,1558,1558,1558,1558,0
|
|
20240906,161000,175185845,1558,1558,1558,1558,0
|
|
20240906,160900,175185845,1558,1558,1558,1558,0
|
|
20240906,160800,175185845,1558,1558,1558,1558,0
|
|
20240906,160700,175185845,1558,1558,1558,1558,0
|
|
20240906,160600,175185845,1558,1558,1558,1558,0
|
|
20240906,160500,175185845,1558,1558,1558,1558,0
|
|
20240906,160400,175185845,1558,1558,1558,1558,0
|
|
20240906,160300,175185845,1558,1558,1558,1558,0
|
|
20240906,160200,175185845,1558,1558,1558,1558,0
|
|
20240906,160100,175185845,1558,1558,1558,1558,0
|
|
20240906,160000,175185845,1558,1558,1558,1558,0
|
|
20240906,155900,175185845,1558,1558,1558,1558,0
|
|
20240906,155800,175185845,1558,1558,1558,1558,7535
|
|
20240906,155700,175185845,1558,1558,1558,1558,0
|
|
20240906,155600,175185845,1558,1558,1558,1558,0
|
|
20240906,155500,175185845,1558,1558,1558,1558,0
|
|
20240906,155400,175185845,1558,1558,1558,1558,0
|
|
20240906,155300,175185845,1558,1558,1558,1558,0
|
|
20240906,155200,175185845,1558,1558,1558,1558,0
|
|
20240906,155100,175185845,1558,1558,1558,1558,0
|
|
20240906,155000,175185845,1558,1558,1558,1558,0
|
|
20240906,154900,175185845,1558,1558,1558,1558,0
|
|
20240906,154800,175185845,1558,1558,1558,1558,0
|
|
20240906,154700,175185845,1558,1558,1558,1558,0
|
|
20240906,154600,175185845,1558,1558,1558,1558,0
|
|
20240906,154500,175185845,1558,1558,1558,1558,0
|
|
20240906,154400,175185845,1558,1558,1558,1558,0
|
|
20240906,154300,175185845,1558,1558,1558,1558,0
|
|
20240906,154200,175185845,1558,1558,1558,1558,0
|
|
20240906,154100,175185845,1558,1558,1558,1558,0
|
|
20240906,154000,175185845,1558,1558,1558,1558,0
|
|
20240906,153900,175185845,1558,1558,1558,1558,0
|
|
20240906,153800,175185845,1558,1558,1558,1558,0
|
|
20240906,153700,175185845,1558,1558,1558,1558,0
|
|
20240906,153600,175185845,1558,1558,1558,1558,0
|
|
20240906,153500,175185845,1558,1558,1558,1558,0
|
|
20240906,153400,175185845,1558,1558,1558,1558,0
|
|
20240906,153300,175185845,1558,1558,1558,1558,0
|
|
20240906,153200,175185845,1558,1558,1558,1558,0
|
|
20240906,153100,175185845,1558,1558,1558,1558,0
|
|
20240906,153000,175185845,1558,1558,1558,1558,7535
|
|
20240906,152900,163446315,1565,1565,1565,1565,0
|
|
20240906,152800,163446315,1565,1565,1565,1565,0
|
|
20240906,152700,163446315,1565,1565,1565,1565,0
|
|
20240906,152600,163446315,1565,1565,1565,1565,0
|
|
20240906,152500,163446315,1565,1565,1565,1565,0
|
|
20240906,152400,163446315,1565,1565,1565,1565,0
|
|
20240906,152300,163446315,1565,1565,1565,1565,0
|
|
20240906,152200,163446315,1565,1565,1565,1565,0
|
|
20240906,152100,163446315,1565,1565,1565,1565,0
|
|
20240906,152000,163446315,1565,1565,1565,1565,0
|
|
20240906,151900,163446315,1565,1561,1565,1560,405
|
|
20240906,151800,162814110,1565,1565,1565,1565,1
|
|
20240906,151700,162812545,1561,1561,1561,1560,1000
|
|
20240906,151600,161252392,1565,1565,1565,1565,180
|
|
20240906,151500,160970692,1565,1565,1565,1563,280
|
|
20240906,151400,160532532,1565,1565,1565,1565,0
|
|
20240906,151300,160532532,1565,1565,1565,1565,12
|
|
20240906,151200,160513752,1565,1561,1565,1561,11
|
|
20240906,151100,160496577,1561,1561,1561,1561,0
|
|
20240906,151000,160496577,1561,1561,1561,1561,20
|
|
20240906,150900,160465357,1560,1565,1565,1560,301
|
|
20240906,150800,159995586,1561,1561,1561,1561,253
|
|
20240906,150700,159600653,1565,1565,1565,1565,0
|
|
20240906,150600,159600653,1565,1561,1565,1561,855
|
|
20240906,150500,158265994,1562,1563,1563,1562,1679
|
|
20240906,150400,155643305,1565,1565,1565,1565,0
|
|
20240906,150300,155643305,1565,1565,1565,1565,0
|
|
20240906,150200,155643305,1565,1565,1565,1565,0
|
|
20240906,150100,155643305,1565,1565,1565,1565,0
|
|
20240906,150000,155643305,1565,1565,1565,1565,0
|
|
20240906,145900,155643305,1565,1565,1565,1565,0
|
|
20240906,145800,155643305,1565,1565,1565,1565,0
|
|
20240906,145700,155643305,1565,1565,1565,1565,0
|
|
20240906,145600,155643305,1565,1565,1565,1565,0
|
|
20240906,145500,155643305,1565,1565,1565,1565,0
|
|
20240906,145400,155643305,1565,1565,1565,1565,0
|
|
20240906,145300,155643305,1565,1565,1565,1565,0
|
|
20240906,145200,155643305,1565,1565,1565,1565,0
|
|
20240906,145100,155643305,1565,1565,1565,1565,67
|
|
20240906,145000,155538450,1563,1563,1563,1563,0
|
|
20240906,144900,155538450,1563,1563,1563,1563,0
|
|
20240906,144800,155538450,1563,1563,1563,1563,0
|
|
20240906,144700,155538450,1563,1563,1563,1563,0
|
|
20240906,144600,155538450,1563,1563,1563,1563,0
|
|
20240906,144500,155538450,1563,1563,1563,1563,0
|
|
20240906,144400,155538450,1563,1563,1563,1563,4
|
|
20240906,144300,155532198,1565,1565,1565,1565,0
|
|
20240906,144200,155532198,1565,1565,1565,1565,0
|
|
20240906,144100,155532198,1565,1565,1565,1565,21
|
|
20240906,144000,155499333,1565,1565,1565,1565,10
|
|
20240906,143900,155483683,1565,1565,1565,1565,0
|
|
20240906,143800,155483683,1565,1565,1565,1565,1
|
|
20240906,143700,155482118,1566,1566,1566,1566,0
|
|
20240906,143600,155482118,1566,1566,1566,1566,0
|
|
20240906,143500,155482118,1566,1566,1566,1566,0
|
|
20240906,143400,155482118,1566,1566,1566,1566,146
|
|
20240906,143300,155253482,1566,1566,1566,1566,0
|
|
20240906,143200,155253482,1566,1566,1566,1566,120
|
|
20240906,143100,155065562,1567,1567,1567,1567,0
|
|
20240906,143000,155065562,1567,1567,1567,1567,0
|
|
20240906,142900,155065562,1567,1567,1567,1567,0
|
|
20240906,142800,155065562,1567,1567,1567,1567,0
|
|
20240906,142700,155065562,1567,1567,1567,1567,0
|
|
20240906,142600,155065562,1567,1567,1567,1567,194
|
|
20240906,142500,154761564,1567,1567,1567,1567,0
|
|
20240906,142400,154761564,1567,1567,1567,1567,80
|
|
20240906,142300,154636204,1562,1562,1562,1562,0
|
|
20240906,142200,154636204,1562,1562,1562,1562,0
|
|
20240906,142100,154636204,1562,1562,1562,1562,20
|
|
20240906,142000,154604964,1562,1562,1562,1562,0
|
|
20240906,141900,154604964,1562,1562,1562,1562,0
|
|
20240906,141800,154604964,1562,1562,1562,1562,0
|
|
20240906,141700,154604964,1562,1562,1562,1562,0
|
|
20240906,141600,154604964,1562,1562,1562,1562,0
|
|
20240906,141500,154604964,1562,1563,1563,1562,1022
|
|
20240906,141400,153008595,1569,1569,1569,1569,0
|
|
20240906,141300,153008595,1569,1569,1569,1569,0
|
|
20240906,141200,153008595,1569,1569,1569,1569,0
|
|
20240906,141100,153008595,1569,1569,1569,1569,0
|
|
20240906,141000,153008595,1569,1562,1569,1562,1131
|
|
20240906,140900,151235348,1567,1567,1567,1567,0
|
|
20240906,140800,151235348,1567,1567,1567,1567,0
|
|
20240906,140700,151235348,1567,1567,1567,1567,0
|
|
20240906,140600,151235348,1567,1567,1567,1567,0
|
|
20240906,140500,151235348,1567,1567,1567,1567,0
|
|
20240906,140400,151235348,1567,1567,1567,1567,0
|
|
20240906,140300,151235348,1567,1567,1567,1567,0
|
|
20240906,140200,151235348,1567,1567,1567,1567,1
|
|
20240906,140100,151233781,1563,1563,1563,1563,1
|
|
20240906,140000,151232218,1562,1562,1562,1562,0
|
|
20240906,135900,151232218,1562,1562,1562,1562,0
|
|
20240906,135800,151232218,1562,1562,1562,1562,0
|
|
20240906,135700,151232218,1562,1562,1562,1562,400
|
|
20240906,135600,150607418,1562,1562,1562,1562,100
|
|
20240906,135500,150451218,1562,1562,1562,1562,0
|
|
20240906,135400,150451218,1562,1562,1562,1562,0
|
|
20240906,135300,150451218,1562,1562,1562,1562,0
|
|
20240906,135200,150451218,1562,1562,1562,1562,300
|
|
20240906,135100,149982618,1561,1561,1561,1561,0
|
|
20240906,135000,149982618,1561,1561,1561,1561,0
|
|
20240906,134900,149982618,1561,1561,1561,1561,1656
|
|
20240906,134800,147397602,1568,1568,1568,1568,0
|
|
20240906,134700,147397602,1568,1568,1568,1568,0
|
|
20240906,134600,147397602,1568,1568,1568,1568,0
|
|
20240906,134500,147397602,1568,1568,1568,1568,0
|
|
20240906,134400,147397602,1568,1568,1568,1568,0
|
|
20240906,134300,147397602,1568,1568,1568,1568,0
|
|
20240906,134200,147397602,1568,1568,1568,1568,0
|
|
20240906,134100,147397602,1568,1568,1568,1568,0
|
|
20240906,134000,147397602,1568,1568,1568,1568,0
|
|
20240906,133900,147397602,1568,1566,1568,1566,100
|
|
20240906,133800,147240870,1568,1568,1568,1568,0
|
|
20240906,133700,147240870,1568,1568,1568,1568,0
|
|
20240906,133600,147240870,1568,1568,1568,1568,0
|
|
20240906,133500,147240870,1568,1561,1568,1561,102
|
|
20240906,133400,147081635,1567,1567,1567,1567,0
|
|
20240906,133300,147081635,1567,1567,1567,1567,0
|
|
20240906,133200,147081635,1567,1567,1567,1567,0
|
|
20240906,133100,147081635,1567,1567,1567,1567,6
|
|
20240906,133000,147072233,1561,1561,1561,1561,1
|
|
20240906,132900,147070672,1566,1566,1566,1566,0
|
|
20240906,132800,147070672,1566,1566,1566,1566,0
|
|
20240906,132700,147070672,1566,1566,1566,1566,0
|
|
20240906,132600,147070672,1566,1566,1566,1566,40
|
|
20240906,132500,147008032,1566,1566,1566,1566,0
|
|
20240906,132400,147008032,1566,1566,1566,1566,2
|
|
20240906,132300,147004900,1564,1563,1564,1563,805
|
|
20240906,132200,145746144,1559,1559,1559,1559,0
|
|
20240906,132100,145746144,1559,1559,1559,1559,0
|
|
20240906,132000,145746144,1559,1559,1559,1559,0
|
|
20240906,131900,145746144,1559,1559,1559,1559,0
|
|
20240906,131800,145746144,1559,1559,1559,1559,0
|
|
20240906,131700,145746144,1559,1559,1559,1559,0
|
|
20240906,131600,145746144,1559,1559,1559,1559,0
|
|
20240906,131500,145746144,1559,1559,1559,1559,1097
|
|
20240906,131400,144035921,1559,1559,1559,1559,0
|
|
20240906,131300,144035921,1559,1559,1559,1559,0
|
|
20240906,131200,144035921,1559,1559,1559,1559,0
|
|
20240906,131100,144035921,1559,1559,1559,1559,0
|
|
20240906,131000,144035921,1559,1559,1559,1559,395
|
|
20240906,130900,143420116,1559,1559,1559,1559,0
|
|
20240906,130800,143420116,1559,1559,1559,1559,0
|
|
20240906,130700,143420116,1559,1559,1559,1559,888
|
|
20240906,130600,142035724,1559,1559,1559,1559,2486
|
|
20240906,130500,138160050,1559,1559,1559,1559,0
|
|
20240906,130400,138160050,1559,1560,1560,1559,1541
|
|
20240906,130300,135757090,1564,1564,1564,1564,3
|
|
20240906,130200,135752398,1564,1564,1564,1564,0
|
|
20240906,130100,135752398,1564,1564,1564,1564,0
|
|
20240906,130000,135752398,1564,1564,1564,1564,0
|
|
20240906,125900,135752398,1564,1564,1564,1564,0
|
|
20240906,125800,135752398,1564,1564,1564,1564,0
|
|
20240906,125700,135752398,1564,1564,1564,1564,1
|
|
20240906,125600,135750834,1564,1564,1564,1564,0
|
|
20240906,125500,135750834,1564,1564,1564,1564,50
|
|
20240906,125400,135672634,1564,1560,1564,1560,11
|
|
20240906,125300,135655470,1564,1564,1564,1564,1
|
|
20240906,125200,135653906,1560,1561,1561,1560,1107
|
|
20240906,125100,133926756,1564,1564,1564,1564,1
|
|
20240906,125000,133925192,1561,1561,1561,1561,0
|
|
20240906,124900,133925192,1561,1561,1561,1561,0
|
|
20240906,124800,133925192,1561,1561,1561,1561,7
|
|
20240906,124700,133914265,1561,1561,1561,1561,74
|
|
20240906,124600,133798751,1564,1564,1564,1564,0
|
|
20240906,124500,133798751,1564,1564,1564,1564,5
|
|
20240906,124400,133790931,1564,1564,1564,1564,0
|
|
20240906,124300,133790931,1564,1564,1564,1564,0
|
|
20240906,124200,133790931,1564,1564,1564,1564,0
|
|
20240906,124100,133790931,1564,1564,1564,1564,0
|
|
20240906,124000,133790931,1564,1564,1564,1564,0
|
|
20240906,123900,133790931,1564,1564,1564,1564,0
|
|
20240906,123800,133790931,1564,1564,1564,1564,0
|
|
20240906,123700,133790931,1564,1564,1564,1564,0
|
|
20240906,123600,133790931,1564,1564,1564,1564,0
|
|
20240906,123500,133790931,1564,1564,1564,1564,0
|
|
20240906,123400,133790931,1564,1564,1564,1564,0
|
|
20240906,123300,133790931,1564,1564,1564,1564,0
|
|
20240906,123200,133790931,1564,1564,1564,1564,0
|
|
20240906,123100,133790931,1564,1564,1564,1564,0
|
|
20240906,123000,133790931,1564,1564,1564,1564,0
|
|
20240906,122900,133790931,1564,1564,1564,1564,0
|
|
20240906,122800,133790931,1564,1564,1564,1564,1
|
|
20240906,122700,133789367,1560,1560,1560,1560,0
|
|
20240906,122600,133789367,1560,1560,1560,1560,0
|
|
20240906,122500,133789367,1560,1560,1560,1560,0
|
|
20240906,122400,133789367,1560,1560,1560,1560,0
|
|
20240906,122300,133789367,1560,1560,1560,1560,0
|
|
20240906,122200,133789367,1560,1560,1560,1560,41
|
|
20240906,122100,133725407,1559,1559,1559,1559,0
|
|
20240906,122000,133725407,1559,1559,1559,1559,10
|
|
20240906,121900,133709817,1559,1560,1560,1559,3000
|
|
20240906,121800,129032800,1560,1560,1560,1560,0
|
|
20240906,121700,129032800,1560,1560,1560,1560,0
|
|
20240906,121600,129032800,1560,1560,1560,1560,1
|
|
20240906,121500,129031240,1559,1559,1559,1559,0
|
|
20240906,121400,129031240,1559,1559,1559,1559,0
|
|
20240906,121300,129031240,1559,1559,1559,1559,0
|
|
20240906,121200,129031240,1559,1559,1559,1559,0
|
|
20240906,121100,129031240,1559,1559,1559,1559,0
|
|
20240906,121000,129031240,1559,1559,1559,1559,1
|
|
20240906,120900,129029681,1560,1560,1560,1560,10
|
|
20240906,120800,129014081,1559,1559,1559,1559,0
|
|
20240906,120700,129014081,1559,1559,1559,1559,0
|
|
20240906,120600,129014081,1559,1559,1559,1559,256
|
|
20240906,120500,128614977,1559,1559,1559,1559,0
|
|
20240906,120400,128614977,1559,1559,1559,1559,0
|
|
20240906,120300,128614977,1559,1559,1559,1559,0
|
|
20240906,120200,128614977,1559,1559,1559,1559,0
|
|
20240906,120100,128614977,1559,1559,1559,1559,0
|
|
20240906,120000,128614977,1559,1559,1559,1559,0
|
|
20240906,115900,128614977,1559,1559,1559,1559,0
|
|
20240906,115800,128614977,1559,1559,1559,1559,20
|
|
20240906,115700,128583797,1565,1565,1565,1565,0
|
|
20240906,115600,128583797,1565,1565,1565,1565,0
|
|
20240906,115500,128583797,1565,1565,1565,1565,0
|
|
20240906,115400,128583797,1565,1565,1565,1565,0
|
|
20240906,115300,128583797,1565,1565,1565,1565,1
|
|
20240906,115200,128582232,1566,1566,1566,1566,0
|
|
20240906,115100,128582232,1566,1566,1566,1566,0
|
|
20240906,115000,128582232,1566,1565,1566,1565,11
|
|
20240906,114900,128565016,1557,1559,1559,1557,300
|
|
20240906,114800,128097894,1559,1559,1559,1559,0
|
|
20240906,114700,128097894,1559,1559,1559,1559,0
|
|
20240906,114600,128097894,1559,1559,1559,1559,0
|
|
20240906,114500,128097894,1559,1559,1559,1559,3
|
|
20240906,114400,128093217,1557,1560,1560,1557,7509
|
|
20240906,114300,116398928,1562,1562,1562,1562,0
|
|
20240906,114200,116398928,1562,1562,1562,1562,0
|
|
20240906,114100,116398928,1562,1564,1564,1562,93
|
|
20240906,114000,116253618,1565,1565,1565,1565,21
|
|
20240906,113900,116220753,1566,1566,1566,1566,344
|
|
20240906,113800,115682049,1566,1566,1566,1566,0
|
|
20240906,113700,115682049,1566,1566,1566,1566,0
|
|
20240906,113600,115682049,1566,1566,1566,1566,0
|
|
20240906,113500,115682049,1566,1566,1566,1566,234
|
|
20240906,113400,115315605,1571,1571,1571,1571,319
|
|
20240906,113300,114814456,1571,1571,1571,1571,0
|
|
20240906,113200,114814456,1571,1571,1571,1571,0
|
|
20240906,113100,114814456,1571,1571,1571,1571,0
|
|
20240906,113000,114814456,1571,1571,1571,1571,0
|
|
20240906,112900,114814456,1571,1571,1571,1571,0
|
|
20240906,112800,114814456,1571,1571,1571,1571,0
|
|
20240906,112700,114814456,1571,1566,1571,1566,3
|
|
20240906,112600,114809753,1571,1571,1571,1571,0
|
|
20240906,112500,114809753,1571,1571,1571,1571,1
|
|
20240906,112400,114808182,1568,1568,1568,1568,2
|
|
20240906,112300,114805046,1571,1571,1571,1571,0
|
|
20240906,112200,114805046,1571,1571,1571,1571,0
|
|
20240906,112100,114805046,1571,1568,1571,1568,52
|
|
20240906,112000,114723360,1571,1571,1571,1571,1
|
|
20240906,111900,114721789,1566,1566,1566,1566,1
|
|
20240906,111800,114720223,1566,1566,1566,1566,0
|
|
20240906,111700,114720223,1566,1566,1566,1566,1403
|
|
20240906,111600,112523125,1566,1566,1566,1566,83
|
|
20240906,111500,112393147,1570,1570,1570,1570,0
|
|
20240906,111400,112393147,1570,1570,1570,1570,0
|
|
20240906,111300,112393147,1570,1572,1572,1570,7
|
|
20240906,111200,112382155,1572,1573,1573,1572,1004
|
|
20240906,111100,110802866,1573,1573,1573,1573,0
|
|
20240906,111000,110802866,1573,1573,1573,1573,700
|
|
20240906,110900,109701766,1580,1580,1580,1580,0
|
|
20240906,110800,109701766,1580,1580,1580,1580,5
|
|
20240906,110700,109693866,1580,1580,1580,1580,0
|
|
20240906,110600,109693866,1580,1580,1580,1580,0
|
|
20240906,110500,109693866,1580,1580,1580,1580,1
|
|
20240906,110400,109692286,1576,1576,1576,1576,0
|
|
20240906,110300,109692286,1576,1576,1576,1576,0
|
|
20240906,110200,109692286,1576,1576,1576,1576,0
|
|
20240906,110100,109692286,1576,1576,1576,1576,0
|
|
20240906,110000,109692286,1576,1576,1576,1576,0
|
|
20240906,105900,109692286,1576,1576,1576,1576,0
|
|
20240906,105800,109692286,1576,1576,1576,1576,0
|
|
20240906,105700,109692286,1576,1576,1576,1576,0
|
|
20240906,105600,109692286,1576,1576,1576,1576,269
|
|
20240906,105500,109268342,1581,1581,1581,1580,223
|
|
20240906,105400,108915829,1581,1576,1581,1576,8849
|
|
20240906,105300,94935211,1576,1576,1576,1576,0
|
|
20240906,105200,94935211,1576,1576,1576,1576,7521
|
|
20240906,105100,83082115,1570,1570,1570,1570,127
|
|
20240906,105000,82882725,1570,1570,1570,1570,1
|
|
20240906,104900,82881155,1567,1567,1567,1567,0
|
|
20240906,104800,82881155,1567,1564,1567,1564,1137
|
|
20240906,104700,81102476,1564,1564,1564,1564,0
|
|
20240906,104600,81102476,1564,1564,1564,1564,56
|
|
20240906,104500,81014892,1564,1564,1564,1564,8
|
|
20240906,104400,81002380,1562,1562,1562,1562,0
|
|
20240906,104300,81002380,1562,1562,1562,1562,100
|
|
20240906,104200,80846180,1557,1558,1558,1557,2708
|
|
20240906,104100,76629059,1556,1556,1556,1556,0
|
|
20240906,104000,76629059,1556,1556,1556,1556,0
|
|
20240906,103900,76629059,1556,1556,1556,1556,0
|
|
20240906,103800,76629059,1556,1556,1556,1556,2
|
|
20240906,103700,76625947,1563,1563,1563,1563,600
|
|
20240906,103600,75688147,1563,1563,1563,1563,66
|
|
20240906,103500,75584989,1563,1563,1563,1563,0
|
|
20240906,103400,75584989,1563,1563,1563,1563,0
|
|
20240906,103300,75584989,1563,1563,1563,1563,127
|
|
20240906,103200,75386488,1556,1556,1556,1556,188
|
|
20240906,103100,75093960,1556,1557,1557,1556,453
|
|
20240906,103000,74388925,1558,1565,1565,1558,244
|
|
20240906,102900,74007373,1567,1567,1567,1567,0
|
|
20240906,102800,74007373,1567,1567,1567,1567,0
|
|
20240906,102700,74007373,1567,1567,1567,1567,1
|
|
20240906,102600,74005806,1556,1556,1556,1556,106
|
|
20240906,102500,73840870,1556,1556,1556,1556,0
|
|
20240906,102400,73840870,1556,1558,1559,1556,1189
|
|
20240906,102300,71989279,1562,1561,1562,1559,2047
|
|
20240906,102200,68795598,1562,1562,1562,1562,0
|
|
20240906,102100,68795598,1562,1560,1562,1560,2460
|
|
20240906,102000,64953971,1558,1560,1561,1558,1018
|
|
20240906,101900,63365900,1558,1558,1558,1558,0
|
|
20240906,101800,63365900,1558,1558,1558,1558,2
|
|
20240906,101700,63362784,1557,1557,1557,1557,0
|
|
20240906,101600,63362784,1557,1557,1557,1557,441
|
|
20240906,101500,62676147,1557,1557,1557,1557,7
|
|
20240906,101400,62665248,1556,1557,1560,1556,915
|
|
20240906,101300,61240611,1557,1557,1557,1557,0
|
|
20240906,101200,61240611,1557,1557,1557,1557,7
|
|
20240906,101100,61229712,1556,1556,1556,1556,3
|
|
20240906,101000,61225044,1557,1557,1557,1556,946
|
|
20240906,100900,59752922,1557,1557,1557,1557,5
|
|
20240906,100800,59745137,1557,1557,1557,1557,200
|
|
20240906,100700,59433737,1557,1558,1558,1557,1300
|
|
20240906,100600,57409137,1558,1559,1559,1558,14
|
|
20240906,100500,57387313,1558,1560,1560,1558,11
|
|
20240906,100400,57370159,1560,1560,1560,1560,77
|
|
20240906,100300,57250039,1560,1560,1560,1560,647
|
|
20240906,100200,56240719,1560,1573,1573,1557,17404
|
|
20240906,100100,29088777,1563,1565,1565,1563,921
|
|
20240906,100000,27647944,1566,1565,1566,1565,650
|
|
20240906,095900,26630644,1565,1567,1567,1565,1000
|
|
20240906,095800,25065282,1567,1567,1567,1567,0
|
|
20240906,095700,25065282,1567,1567,1567,1567,40
|
|
20240906,095600,25002602,1575,1567,1575,1567,90
|
|
20240906,095500,24861534,1575,1575,1575,1575,0
|
|
20240906,095400,24861534,1575,1575,1575,1575,1
|
|
20240906,095300,24859959,1564,1564,1564,1564,0
|
|
20240906,095200,24859959,1564,1564,1564,1564,0
|
|
20240906,095100,24859959,1564,1565,1565,1564,4123
|
|
20240906,095000,18408050,1576,1576,1576,1576,11
|
|
20240906,094900,18390714,1566,1577,1577,1566,1059
|
|
20240906,094800,16732226,1567,1585,1585,1566,1104
|
|
20240906,094700,15003219,1567,1567,1567,1567,0
|
|
20240906,094600,15003219,1567,1567,1567,1567,0
|
|
20240906,094500,15003219,1567,1567,1567,1567,400
|
|
20240906,094400,14376419,1567,1567,1567,1567,494
|
|
20240906,094300,13602321,1567,1567,1567,1567,1000
|
|
20240906,094200,12035321,1567,1567,1567,1567,599
|
|
20240906,094100,11096688,1566,1586,1586,1566,777
|
|
20240906,094000,9879576,1586,1586,1586,1586,2
|
|
20240906,093900,9876404,1583,1566,1583,1566,132
|
|
20240906,093800,9667788,1583,1583,1583,1583,1
|
|
20240906,093700,9666205,1565,1565,1565,1565,20
|
|
20240906,093600,9634905,1565,1566,1566,1565,30
|
|
20240906,093500,9587945,1585,1585,1585,1585,0
|
|
20240906,093400,9587945,1585,1565,1585,1565,106
|
|
20240906,093300,9422035,1586,1586,1586,1586,52
|
|
20240906,093200,9339563,1586,1586,1586,1586,0
|
|
20240906,093100,9339563,1586,1586,1586,1586,0
|
|
20240906,093000,9339563,1586,1586,1586,1586,1
|
|
20240906,092900,9337977,1570,1587,1587,1570,106
|
|
20240906,092800,9171540,1588,1588,1588,1588,0
|
|
20240906,092700,9171540,1588,1588,1588,1588,0
|
|
20240906,092600,9171540,1588,1573,1589,1570,772
|
|
20240906,092500,7958749,1571,1575,1575,1571,617
|
|
20240906,092400,6988197,1572,1574,1574,1572,634
|
|
20240906,092300,5991268,1575,1576,1576,1575,168
|
|
20240906,092200,5726608,1592,1581,1592,1577,782
|
|
20240906,092100,4491202,1580,1580,1580,1580,0
|
|
20240906,092000,4491202,1580,1581,1581,1580,573
|
|
20240906,091900,3585761,1592,1592,1592,1592,0
|
|
20240906,091800,3585761,1592,1582,1592,1580,1362
|
|
20240906,091700,1433561,1583,1583,1583,1583,3
|
|
20240906,091600,1428812,1593,1593,1593,1593,0
|
|
20240906,091500,1428812,1593,1593,1593,1593,0
|
|
20240906,091400,1428812,1593,1593,1593,1593,1
|
|
20240906,091300,1427219,1590,1595,1604,1590,441
|
|
20240906,091200,725565,1596,1596,1596,1596,10
|
|
20240906,091100,709605,1604,1604,1604,1604,1
|
|
20240906,091000,708001,1597,1598,1604,1597,20
|
|
20240906,090900,676045,1598,1600,1600,1598,32
|
|
20240906,090800,624857,1601,1602,1602,1601,141
|
|
20240906,090700,399027,1603,1604,1604,1603,62
|
|
20240906,090600,299609,1610,1610,1610,1610,9
|
|
20240906,090500,285119,1604,1604,1604,1604,1
|
|
20240906,090400,283515,1604,1604,1604,1604,1
|
|
20240906,090300,281911,1610,1602,1610,1602,2
|
|
20240906,090200,278699,1610,1610,1610,1610,0
|
|
20240906,090100,278699,1610,1610,1610,1610,1
|
|
20240906,090000,277089,1602,1601,1602,1601,73
|