637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,193400,340349264,1388,1388,1388,1388,3189
|
|
20240902,193300,340349264,1388,1388,1388,1388,0
|
|
20240902,193200,340349264,1388,1388,1388,1388,0
|
|
20240902,193100,340349264,1388,1388,1388,1388,0
|
|
20240902,193000,340349264,1388,1388,1388,1388,0
|
|
20240902,192900,340349264,1388,1388,1388,1388,0
|
|
20240902,192800,340349264,1388,1388,1388,1388,0
|
|
20240902,192700,340349264,1388,1388,1388,1388,0
|
|
20240902,192600,340349264,1388,1388,1388,1388,0
|
|
20240902,192500,340349264,1388,1388,1388,1388,0
|
|
20240902,192400,340349264,1388,1388,1388,1388,0
|
|
20240902,192300,340349264,1388,1388,1388,1388,0
|
|
20240902,192200,340349264,1388,1388,1388,1388,0
|
|
20240902,192100,340349264,1388,1388,1388,1388,0
|
|
20240902,192000,340349264,1388,1388,1388,1388,0
|
|
20240902,191900,340349264,1388,1388,1388,1388,0
|
|
20240902,191800,340349264,1388,1388,1388,1388,0
|
|
20240902,191700,340349264,1388,1388,1388,1388,0
|
|
20240902,191600,340349264,1388,1388,1388,1388,0
|
|
20240902,191500,340349264,1388,1388,1388,1388,0
|
|
20240902,191400,340349264,1388,1388,1388,1388,0
|
|
20240902,191300,340349264,1388,1388,1388,1388,0
|
|
20240902,191200,340349264,1388,1388,1388,1388,0
|
|
20240902,191100,340349264,1388,1388,1388,1388,0
|
|
20240902,191000,340349264,1388,1388,1388,1388,0
|
|
20240902,190900,340349264,1388,1388,1388,1388,0
|
|
20240902,190800,340349264,1388,1388,1388,1388,0
|
|
20240902,190700,340349264,1388,1388,1388,1388,0
|
|
20240902,190600,340349264,1388,1388,1388,1388,0
|
|
20240902,190500,340349264,1388,1388,1388,1388,0
|
|
20240902,190400,340349264,1388,1388,1388,1388,3189
|
|
20240902,190300,340349264,1388,1388,1388,1388,0
|
|
20240902,190200,340349264,1388,1388,1388,1388,0
|
|
20240902,190100,340349264,1388,1388,1388,1388,0
|
|
20240902,190000,340349264,1388,1388,1388,1388,0
|
|
20240902,185900,340349264,1388,1388,1388,1388,0
|
|
20240902,185800,340349264,1388,1388,1388,1388,0
|
|
20240902,185700,340349264,1388,1388,1388,1388,0
|
|
20240902,185600,340349264,1388,1388,1388,1388,0
|
|
20240902,185500,340349264,1388,1388,1388,1388,0
|
|
20240902,185400,340349264,1388,1388,1388,1388,0
|
|
20240902,185300,340349264,1388,1388,1388,1388,0
|
|
20240902,185200,340349264,1388,1388,1388,1388,0
|
|
20240902,185100,340349264,1388,1388,1388,1388,0
|
|
20240902,185000,340349264,1388,1388,1388,1388,0
|
|
20240902,184900,340349264,1388,1388,1388,1388,0
|
|
20240902,184800,340349264,1388,1388,1388,1388,0
|
|
20240902,184700,340349264,1388,1388,1388,1388,0
|
|
20240902,184600,340349264,1388,1388,1388,1388,0
|
|
20240902,184500,340349264,1388,1388,1388,1388,0
|
|
20240902,184400,340349264,1388,1388,1388,1388,0
|
|
20240902,184300,340349264,1388,1388,1388,1388,0
|
|
20240902,184200,340349264,1388,1388,1388,1388,0
|
|
20240902,184100,340349264,1388,1388,1388,1388,0
|
|
20240902,184000,340349264,1388,1388,1388,1388,0
|
|
20240902,183900,340349264,1388,1388,1388,1388,0
|
|
20240902,183800,340349264,1388,1388,1388,1388,0
|
|
20240902,183700,340349264,1388,1388,1388,1388,0
|
|
20240902,183600,340349264,1388,1388,1388,1388,0
|
|
20240902,183500,340349264,1388,1388,1388,1388,0
|
|
20240902,183400,340349264,1388,1388,1388,1388,3189
|
|
20240902,183300,340349264,1388,1388,1388,1388,0
|
|
20240902,183200,340349264,1388,1388,1388,1388,0
|
|
20240902,183100,340349264,1388,1388,1388,1388,0
|
|
20240902,183000,340349264,1388,1388,1388,1388,0
|
|
20240902,182900,340349264,1388,1388,1388,1388,0
|
|
20240902,182800,340349264,1388,1388,1388,1388,0
|
|
20240902,182700,340349264,1388,1388,1388,1388,0
|
|
20240902,182600,340349264,1388,1388,1388,1388,0
|
|
20240902,182500,340349264,1388,1388,1388,1388,0
|
|
20240902,182400,340349264,1388,1388,1388,1388,0
|
|
20240902,182300,340349264,1388,1388,1388,1388,0
|
|
20240902,182200,340349264,1388,1388,1388,1388,0
|
|
20240902,182100,340349264,1388,1388,1388,1388,0
|
|
20240902,182000,340349264,1388,1388,1388,1388,0
|
|
20240902,181900,340349264,1388,1388,1388,1388,0
|
|
20240902,181800,340349264,1388,1388,1388,1388,0
|
|
20240902,181700,340349264,1388,1388,1388,1388,0
|
|
20240902,181600,340349264,1388,1388,1388,1388,0
|
|
20240902,181500,340349264,1388,1388,1388,1388,0
|
|
20240902,181400,340349264,1388,1388,1388,1388,0
|
|
20240902,181300,340349264,1388,1388,1388,1388,0
|
|
20240902,181200,340349264,1388,1388,1388,1388,0
|
|
20240902,181100,340349264,1388,1388,1388,1388,0
|
|
20240902,181000,340349264,1388,1388,1388,1388,0
|
|
20240902,180900,340349264,1388,1388,1388,1388,0
|
|
20240902,180800,340349264,1388,1388,1388,1388,0
|
|
20240902,180700,340349264,1388,1388,1388,1388,0
|
|
20240902,180600,340349264,1388,1388,1388,1388,0
|
|
20240902,180500,340349264,1388,1388,1388,1388,0
|
|
20240902,180400,340349264,1388,1388,1388,1388,3189
|
|
20240902,180300,340349264,1388,1388,1388,1388,0
|
|
20240902,180200,340349264,1388,1388,1388,1388,0
|
|
20240902,180100,340349264,1388,1388,1388,1388,0
|
|
20240902,180000,340349264,1388,1388,1388,1388,0
|
|
20240902,175900,340349264,1388,1388,1388,1388,0
|
|
20240902,175800,340349264,1388,1388,1388,1388,0
|
|
20240902,175700,340349264,1388,1388,1388,1388,0
|
|
20240902,175600,340349264,1388,1388,1388,1388,0
|
|
20240902,175500,340349264,1388,1388,1388,1388,0
|
|
20240902,175400,340349264,1388,1388,1388,1388,0
|
|
20240902,175300,340349264,1388,1388,1388,1388,0
|
|
20240902,175200,340349264,1388,1388,1388,1388,0
|
|
20240902,175100,340349264,1388,1388,1388,1388,0
|
|
20240902,175000,340349264,1388,1388,1388,1388,0
|
|
20240902,174900,340349264,1388,1388,1388,1388,0
|
|
20240902,174800,340349264,1388,1388,1388,1388,0
|
|
20240902,174700,340349264,1388,1388,1388,1388,0
|
|
20240902,174600,340349264,1388,1388,1388,1388,0
|
|
20240902,174500,340349264,1388,1388,1388,1388,0
|
|
20240902,174400,340349264,1388,1388,1388,1388,0
|
|
20240902,174300,340349264,1388,1388,1388,1388,0
|
|
20240902,174200,340349264,1388,1388,1388,1388,0
|
|
20240902,174100,340349264,1388,1388,1388,1388,0
|
|
20240902,174000,340349264,1388,1388,1388,1388,0
|
|
20240902,173900,340349264,1388,1388,1388,1388,0
|
|
20240902,173800,340349264,1388,1388,1388,1388,0
|
|
20240902,173700,340349264,1388,1388,1388,1388,0
|
|
20240902,173600,340349264,1388,1388,1388,1388,0
|
|
20240902,173500,340349264,1388,1388,1388,1388,0
|
|
20240902,173400,340349264,1388,1388,1388,1388,3189
|
|
20240902,173300,340349264,1388,1388,1388,1388,0
|
|
20240902,173200,340349264,1388,1388,1388,1388,0
|
|
20240902,173100,340349264,1388,1388,1388,1388,0
|
|
20240902,173000,340349264,1388,1388,1388,1388,0
|
|
20240902,172900,340349264,1388,1388,1388,1388,0
|
|
20240902,172800,340349264,1388,1388,1388,1388,0
|
|
20240902,172700,340349264,1388,1388,1388,1388,0
|
|
20240902,172600,340349264,1388,1388,1388,1388,0
|
|
20240902,172500,340349264,1388,1388,1388,1388,0
|
|
20240902,172400,340349264,1388,1388,1388,1388,0
|
|
20240902,172300,340349264,1388,1388,1388,1388,0
|
|
20240902,172200,340349264,1388,1388,1388,1388,0
|
|
20240902,172100,340349264,1388,1388,1388,1388,0
|
|
20240902,172000,340349264,1388,1388,1388,1388,0
|
|
20240902,171900,340349264,1388,1388,1388,1388,0
|
|
20240902,171800,340349264,1388,1388,1388,1388,0
|
|
20240902,171700,340349264,1388,1388,1388,1388,0
|
|
20240902,171600,340349264,1388,1388,1388,1388,0
|
|
20240902,171500,340349264,1388,1388,1388,1388,0
|
|
20240902,171400,340349264,1388,1388,1388,1388,0
|
|
20240902,171300,340349264,1388,1388,1388,1388,0
|
|
20240902,171200,340349264,1388,1388,1388,1388,0
|
|
20240902,171100,340349264,1388,1388,1388,1388,0
|
|
20240902,171000,340349264,1388,1388,1388,1388,0
|
|
20240902,170900,340349264,1388,1388,1388,1388,0
|
|
20240902,170800,340349264,1388,1388,1388,1388,0
|
|
20240902,170700,340349264,1388,1388,1388,1388,0
|
|
20240902,170600,340349264,1388,1388,1388,1388,0
|
|
20240902,170500,340349264,1388,1388,1388,1388,0
|
|
20240902,170400,340349264,1388,1388,1388,1388,3189
|
|
20240902,170300,340349264,1388,1388,1388,1388,0
|
|
20240902,170200,340349264,1388,1388,1388,1388,0
|
|
20240902,170100,340349264,1388,1388,1388,1388,0
|
|
20240902,170000,340349264,1388,1388,1388,1388,0
|
|
20240902,165900,340349264,1388,1388,1388,1388,0
|
|
20240902,165800,340349264,1388,1388,1388,1388,0
|
|
20240902,165700,340349264,1388,1388,1388,1388,0
|
|
20240902,165600,340349264,1388,1388,1388,1388,0
|
|
20240902,165500,340349264,1388,1388,1388,1388,0
|
|
20240902,165400,340349264,1388,1388,1388,1388,0
|
|
20240902,165300,340349264,1388,1388,1388,1388,0
|
|
20240902,165200,340349264,1388,1388,1388,1388,0
|
|
20240902,165100,340349264,1388,1388,1388,1388,0
|
|
20240902,165000,340349264,1388,1388,1388,1388,0
|
|
20240902,164900,340349264,1388,1388,1388,1388,0
|
|
20240902,164800,340349264,1388,1388,1388,1388,0
|
|
20240902,164700,340349264,1388,1388,1388,1388,0
|
|
20240902,164600,340349264,1388,1388,1388,1388,0
|
|
20240902,164500,340349264,1388,1388,1388,1388,0
|
|
20240902,164400,340349264,1388,1388,1388,1388,0
|
|
20240902,164300,340349264,1388,1388,1388,1388,0
|
|
20240902,164200,340349264,1388,1388,1388,1388,0
|
|
20240902,164100,340349264,1388,1388,1388,1388,0
|
|
20240902,164000,340349264,1388,1388,1388,1388,0
|
|
20240902,163900,340349264,1388,1388,1388,1388,0
|
|
20240902,163800,340349264,1388,1388,1388,1388,0
|
|
20240902,163700,340349264,1388,1388,1388,1388,0
|
|
20240902,163600,340349264,1388,1388,1388,1388,0
|
|
20240902,163500,340349264,1388,1388,1388,1388,0
|
|
20240902,163400,340349264,1388,1388,1388,1388,3189
|
|
20240902,163300,340349264,1388,1388,1388,1388,0
|
|
20240902,163200,340349264,1388,1388,1388,1388,0
|
|
20240902,163100,340349264,1388,1388,1388,1388,0
|
|
20240902,163000,340349264,1388,1388,1388,1388,0
|
|
20240902,162900,340349264,1388,1388,1388,1388,0
|
|
20240902,162800,340349264,1388,1388,1388,1388,0
|
|
20240902,162700,340349264,1388,1388,1388,1388,0
|
|
20240902,162600,340349264,1388,1388,1388,1388,0
|
|
20240902,162500,340349264,1388,1388,1388,1388,0
|
|
20240902,162400,340349264,1388,1388,1388,1388,0
|
|
20240902,162300,340349264,1388,1388,1388,1388,0
|
|
20240902,162200,340349264,1388,1388,1388,1388,0
|
|
20240902,162100,340349264,1388,1388,1388,1388,0
|
|
20240902,162000,340349264,1388,1388,1388,1388,0
|
|
20240902,161900,340349264,1388,1388,1388,1388,0
|
|
20240902,161800,340349264,1388,1388,1388,1388,0
|
|
20240902,161700,340349264,1388,1388,1388,1388,0
|
|
20240902,161600,340349264,1388,1388,1388,1388,0
|
|
20240902,161500,340349264,1388,1388,1388,1388,0
|
|
20240902,161400,340349264,1388,1388,1388,1388,0
|
|
20240902,161300,340349264,1388,1388,1388,1388,0
|
|
20240902,161200,340349264,1388,1388,1388,1388,0
|
|
20240902,161100,340349264,1388,1388,1388,1388,0
|
|
20240902,161000,340349264,1388,1388,1388,1388,0
|
|
20240902,160900,340349264,1388,1388,1388,1388,0
|
|
20240902,160800,340349264,1388,1388,1388,1388,0
|
|
20240902,160700,340349264,1388,1388,1388,1388,0
|
|
20240902,160600,340349264,1388,1388,1388,1388,0
|
|
20240902,160500,340349264,1388,1388,1388,1388,0
|
|
20240902,160400,340349264,1388,1388,1388,1388,3189
|
|
20240902,160300,340349264,1388,1388,1388,1388,0
|
|
20240902,160200,340349264,1388,1388,1388,1388,0
|
|
20240902,160100,340349264,1388,1388,1388,1388,0
|
|
20240902,160000,340349264,1388,1388,1388,1388,0
|
|
20240902,155900,340349264,1388,1388,1388,1388,0
|
|
20240902,155800,340349264,1388,1388,1388,1388,0
|
|
20240902,155700,340349264,1388,1388,1388,1388,0
|
|
20240902,155600,340349264,1388,1388,1388,1388,0
|
|
20240902,155500,340349264,1388,1388,1388,1388,0
|
|
20240902,155400,340349264,1388,1388,1388,1388,0
|
|
20240902,155300,340349264,1388,1388,1388,1388,0
|
|
20240902,155200,340349264,1388,1388,1388,1388,0
|
|
20240902,155100,340349264,1388,1388,1388,1388,0
|
|
20240902,155000,340349264,1388,1388,1388,1388,0
|
|
20240902,154900,340349264,1388,1388,1388,1388,0
|
|
20240902,154800,340349264,1388,1388,1388,1388,0
|
|
20240902,154700,340349264,1388,1388,1388,1388,0
|
|
20240902,154600,340349264,1388,1388,1388,1388,0
|
|
20240902,154500,340349264,1388,1388,1388,1388,0
|
|
20240902,154400,340349264,1388,1388,1388,1388,0
|
|
20240902,154300,340349264,1388,1388,1388,1388,0
|
|
20240902,154200,340349264,1388,1388,1388,1388,0
|
|
20240902,154100,340349264,1388,1388,1388,1388,0
|
|
20240902,154000,340349264,1388,1388,1388,1388,0
|
|
20240902,153900,340349264,1388,1388,1388,1388,0
|
|
20240902,153800,340349264,1388,1388,1388,1388,0
|
|
20240902,153700,340349264,1388,1388,1388,1388,0
|
|
20240902,153600,340349264,1388,1388,1388,1388,0
|
|
20240902,153500,340349264,1388,1388,1388,1388,0
|
|
20240902,153400,340349264,1388,1388,1388,1388,3189
|
|
20240902,153300,340349264,1388,1388,1388,1388,0
|
|
20240902,153200,340349264,1388,1388,1388,1388,0
|
|
20240902,153100,340349264,1388,1388,1388,1388,0
|
|
20240902,153000,340349264,1388,1388,1388,1388,3189
|
|
20240902,152900,335922932,1397,1397,1397,1397,0
|
|
20240902,152800,335922932,1397,1397,1397,1397,0
|
|
20240902,152700,335922932,1397,1397,1397,1397,0
|
|
20240902,152600,335922932,1397,1397,1397,1397,0
|
|
20240902,152500,335922932,1397,1397,1397,1397,0
|
|
20240902,152400,335922932,1397,1397,1397,1397,0
|
|
20240902,152300,335922932,1397,1397,1397,1397,0
|
|
20240902,152200,335922932,1397,1397,1397,1397,0
|
|
20240902,152100,335922932,1397,1397,1397,1397,0
|
|
20240902,152000,335922932,1397,1397,1397,1397,0
|
|
20240902,151900,335922932,1397,1397,1397,1397,1
|
|
20240902,151800,335921535,1388,1397,1397,1388,1002
|
|
20240902,151700,334530741,1387,1396,1396,1387,600
|
|
20240902,151600,333698241,1398,1398,1398,1398,2
|
|
20240902,151500,333695445,1399,1395,1399,1395,5416
|
|
20240902,151400,326137806,1394,1394,1394,1387,4096
|
|
20240902,151300,320453879,1394,1394,1394,1394,0
|
|
20240902,151200,320453879,1394,1389,1394,1388,5562
|
|
20240902,151100,312725823,1389,1389,1389,1388,1346
|
|
20240902,151000,310856552,1389,1389,1389,1389,43
|
|
20240902,150900,310796825,1389,1389,1389,1389,935
|
|
20240902,150800,309498110,1394,1394,1394,1394,3807
|
|
20240902,150700,304191152,1394,1394,1394,1394,0
|
|
20240902,150600,304191152,1394,1394,1394,1394,0
|
|
20240902,150500,304191152,1394,1394,1394,1394,1
|
|
20240902,150400,304189758,1393,1393,1393,1393,0
|
|
20240902,150300,304189758,1393,1393,1393,1393,1000
|
|
20240902,150200,302796758,1394,1394,1394,1394,0
|
|
20240902,150100,302796758,1394,1386,1394,1385,784
|
|
20240902,150000,301710091,1394,1394,1394,1394,4148
|
|
20240902,145900,295927779,1394,1394,1394,1394,0
|
|
20240902,145800,295927779,1394,1394,1394,1394,0
|
|
20240902,145700,295927779,1394,1394,1394,1394,0
|
|
20240902,145600,295927779,1394,1394,1394,1394,0
|
|
20240902,145500,295927779,1394,1394,1394,1394,0
|
|
20240902,145400,295927779,1394,1394,1394,1394,0
|
|
20240902,145300,295927779,1394,1383,1394,1383,2046
|
|
20240902,145200,293098150,1388,1388,1388,1388,0
|
|
20240902,145100,293098150,1388,1388,1388,1388,359
|
|
20240902,145000,292599858,1394,1394,1394,1394,0
|
|
20240902,144900,292599858,1394,1394,1394,1394,0
|
|
20240902,144800,292599858,1394,1394,1394,1394,0
|
|
20240902,144700,292599858,1394,1394,1394,1394,0
|
|
20240902,144600,292599858,1394,1394,1394,1394,320
|
|
20240902,144500,292153778,1394,1393,1394,1393,2799
|
|
20240902,144400,288254273,1394,1394,1394,1393,220
|
|
20240902,144300,287947594,1394,1394,1394,1394,5
|
|
20240902,144200,287940624,1394,1395,1395,1394,51
|
|
20240902,144100,287869498,1395,1395,1395,1395,3
|
|
20240902,144000,287865313,1395,1395,1395,1395,0
|
|
20240902,143900,287865313,1395,1394,1395,1394,176
|
|
20240902,143800,287619812,1395,1395,1395,1395,0
|
|
20240902,143700,287619812,1395,1395,1395,1395,0
|
|
20240902,143600,287619812,1395,1395,1395,1395,0
|
|
20240902,143500,287619812,1395,1395,1395,1395,1358
|
|
20240902,143400,285725402,1387,1387,1387,1387,0
|
|
20240902,143300,285725402,1387,1387,1387,1387,0
|
|
20240902,143200,285725402,1387,1387,1387,1387,1172
|
|
20240902,143100,284099838,1387,1387,1387,1387,0
|
|
20240902,143000,284099838,1387,1387,1387,1387,0
|
|
20240902,142900,284099838,1387,1386,1387,1386,3000
|
|
20240902,142800,279939119,1386,1386,1386,1386,0
|
|
20240902,142700,279939119,1386,1385,1386,1385,2153
|
|
20240902,142600,276955565,1386,1385,1386,1385,950
|
|
20240902,142500,275638876,1386,1386,1386,1386,0
|
|
20240902,142400,275638876,1386,1385,1386,1385,20
|
|
20240902,142300,275611166,1386,1379,1386,1379,40
|
|
20240902,142200,275555868,1386,1386,1386,1386,0
|
|
20240902,142100,275555868,1386,1386,1386,1386,0
|
|
20240902,142000,275555868,1386,1386,1386,1386,0
|
|
20240902,141900,275555868,1386,1386,1386,1386,0
|
|
20240902,141800,275555868,1386,1386,1386,1386,0
|
|
20240902,141700,275555868,1386,1386,1386,1386,0
|
|
20240902,141600,275555868,1386,1386,1386,1386,0
|
|
20240902,141500,275555868,1386,1386,1386,1386,1
|
|
20240902,141400,275554482,1386,1386,1386,1386,5
|
|
20240902,141300,275547552,1386,1386,1386,1386,0
|
|
20240902,141200,275547552,1386,1386,1386,1386,1
|
|
20240902,141100,275546166,1379,1379,1379,1379,0
|
|
20240902,141000,275546166,1379,1379,1379,1379,0
|
|
20240902,140900,275546166,1379,1379,1379,1379,0
|
|
20240902,140800,275546166,1379,1379,1379,1379,0
|
|
20240902,140700,275546166,1379,1379,1379,1379,0
|
|
20240902,140600,275546166,1379,1379,1379,1379,5
|
|
20240902,140500,275539271,1386,1386,1386,1386,3
|
|
20240902,140400,275535113,1386,1386,1386,1386,0
|
|
20240902,140300,275535113,1386,1386,1386,1386,0
|
|
20240902,140200,275535113,1386,1386,1386,1386,800
|
|
20240902,140100,274426313,1386,1386,1386,1386,0
|
|
20240902,140000,274426313,1386,1386,1386,1386,4
|
|
20240902,135900,274420769,1386,1386,1386,1386,2
|
|
20240902,135800,274417997,1386,1386,1386,1386,0
|
|
20240902,135700,274417997,1386,1386,1386,1386,6
|
|
20240902,135600,274409681,1387,1387,1387,1387,0
|
|
20240902,135500,274409681,1387,1387,1387,1387,0
|
|
20240902,135400,274409681,1387,1387,1387,1387,0
|
|
20240902,135300,274409681,1387,1387,1387,1387,0
|
|
20240902,135200,274409681,1387,1387,1387,1387,0
|
|
20240902,135100,274409681,1387,1381,1387,1381,50
|
|
20240902,135000,274340584,1381,1381,1381,1379,102
|
|
20240902,134900,274199724,1381,1381,1381,1381,82
|
|
20240902,134800,274086482,1381,1381,1381,1381,3
|
|
20240902,134700,274082339,1382,1382,1382,1382,498
|
|
20240902,134600,273394103,1382,1382,1382,1382,210
|
|
20240902,134500,273103883,1382,1382,1382,1382,0
|
|
20240902,134400,273103883,1382,1382,1382,1382,0
|
|
20240902,134300,273103883,1382,1382,1382,1382,0
|
|
20240902,134200,273103883,1382,1382,1382,1382,0
|
|
20240902,134100,273103883,1382,1382,1382,1382,0
|
|
20240902,134000,273103883,1382,1382,1382,1382,0
|
|
20240902,133900,273103883,1382,1382,1382,1382,0
|
|
20240902,133800,273103883,1382,1382,1382,1382,1000
|
|
20240902,133700,271721883,1387,1387,1387,1387,0
|
|
20240902,133600,271721883,1387,1387,1387,1387,0
|
|
20240902,133500,271721883,1387,1387,1387,1387,22
|
|
20240902,133400,271691369,1387,1387,1387,1387,0
|
|
20240902,133300,271691369,1387,1387,1387,1387,0
|
|
20240902,133200,271691369,1387,1387,1387,1387,0
|
|
20240902,133100,271691369,1387,1387,1387,1387,1
|
|
20240902,133000,271689982,1382,1382,1382,1382,66
|
|
20240902,132900,271598770,1382,1382,1382,1382,1662
|
|
20240902,132800,269301886,1387,1387,1387,1387,0
|
|
20240902,132700,269301886,1387,1387,1387,1387,0
|
|
20240902,132600,269301886,1387,1387,1387,1387,79
|
|
20240902,132500,269192313,1387,1387,1387,1387,0
|
|
20240902,132400,269192313,1387,1387,1387,1387,0
|
|
20240902,132300,269192313,1387,1387,1387,1387,1
|
|
20240902,132200,269190926,1386,1386,1386,1386,0
|
|
20240902,132100,269190926,1386,1386,1386,1386,0
|
|
20240902,132000,269190926,1386,1386,1386,1386,0
|
|
20240902,131900,269190926,1386,1386,1386,1386,0
|
|
20240902,131800,269190926,1386,1386,1392,1386,835
|
|
20240902,131700,268033610,1395,1395,1395,1395,0
|
|
20240902,131600,268033610,1395,1395,1395,1395,0
|
|
20240902,131500,268033610,1395,1395,1395,1395,0
|
|
20240902,131400,268033610,1395,1395,1395,1395,0
|
|
20240902,131300,268033610,1395,1395,1395,1395,1
|
|
20240902,131200,268032215,1396,1396,1396,1396,0
|
|
20240902,131100,268032215,1396,1393,1396,1393,29
|
|
20240902,131000,267991815,1396,1390,1396,1390,10870
|
|
20240902,130900,252841880,1390,1387,1390,1387,701
|
|
20240902,130800,251868590,1386,1386,1386,1386,1319
|
|
20240902,130700,250040456,1386,1386,1386,1386,1390
|
|
20240902,130600,248113916,1380,1380,1380,1380,807
|
|
20240902,130500,247000256,1387,1387,1387,1387,0
|
|
20240902,130400,247000256,1387,1387,1387,1387,0
|
|
20240902,130300,247000256,1387,1387,1387,1387,100
|
|
20240902,130200,246861556,1387,1387,1387,1387,0
|
|
20240902,130100,246861556,1387,1387,1387,1387,1969
|
|
20240902,130000,244130553,1387,1387,1387,1387,0
|
|
20240902,125900,244130553,1387,1386,1387,1386,35
|
|
20240902,125800,244082016,1387,1384,1387,1384,2316
|
|
20240902,125700,240874646,1385,1385,1385,1385,0
|
|
20240902,125600,240874646,1385,1385,1385,1385,0
|
|
20240902,125500,240874646,1385,1385,1385,1385,0
|
|
20240902,125400,240874646,1385,1385,1385,1385,1
|
|
20240902,125300,240873261,1384,1384,1384,1384,37
|
|
20240902,125200,240822053,1384,1384,1384,1384,0
|
|
20240902,125100,240822053,1384,1384,1384,1384,0
|
|
20240902,125000,240822053,1384,1384,1384,1384,57
|
|
20240902,124900,240743165,1384,1384,1384,1384,0
|
|
20240902,124800,240743165,1384,1384,1384,1384,0
|
|
20240902,124700,240743165,1384,1384,1384,1384,0
|
|
20240902,124600,240743165,1384,1384,1384,1384,5000
|
|
20240902,124500,233823165,1384,1383,1384,1383,73
|
|
20240902,124400,233722205,1383,1383,1383,1383,0
|
|
20240902,124300,233722205,1383,1383,1383,1383,0
|
|
20240902,124200,233722205,1383,1383,1383,1383,0
|
|
20240902,124100,233722205,1383,1383,1383,1383,1
|
|
20240902,124000,233720822,1383,1383,1383,1383,0
|
|
20240902,123900,233720822,1383,1383,1383,1383,0
|
|
20240902,123800,233720822,1383,1383,1383,1383,0
|
|
20240902,123700,233720822,1383,1383,1383,1383,0
|
|
20240902,123600,233720822,1383,1383,1383,1383,0
|
|
20240902,123500,233720822,1383,1383,1383,1383,28
|
|
20240902,123400,233682098,1383,1383,1383,1383,0
|
|
20240902,123300,233682098,1383,1383,1383,1383,0
|
|
20240902,123200,233682098,1383,1383,1383,1383,0
|
|
20240902,123100,233682098,1383,1383,1383,1383,7
|
|
20240902,123000,233672417,1383,1383,1383,1383,0
|
|
20240902,122900,233672417,1383,1383,1383,1383,501
|
|
20240902,122800,232979534,1382,1382,1382,1382,0
|
|
20240902,122700,232979534,1382,1382,1382,1382,0
|
|
20240902,122600,232979534,1382,1382,1382,1382,0
|
|
20240902,122500,232979534,1382,1382,1382,1382,0
|
|
20240902,122400,232979534,1382,1382,1382,1382,0
|
|
20240902,122300,232979534,1382,1382,1382,1382,1
|
|
20240902,122200,232978152,1382,1382,1382,1382,0
|
|
20240902,122100,232978152,1382,1382,1382,1382,2
|
|
20240902,122000,232975388,1382,1382,1382,1382,417
|
|
20240902,121900,232399094,1382,1382,1382,1382,0
|
|
20240902,121800,232399094,1382,1382,1382,1382,0
|
|
20240902,121700,232399094,1382,1382,1382,1382,0
|
|
20240902,121600,232399094,1382,1382,1382,1382,0
|
|
20240902,121500,232399094,1382,1382,1382,1382,0
|
|
20240902,121400,232399094,1382,1382,1382,1382,0
|
|
20240902,121300,232399094,1382,1382,1382,1382,0
|
|
20240902,121200,232399094,1382,1382,1382,1382,0
|
|
20240902,121100,232399094,1382,1382,1382,1382,0
|
|
20240902,121000,232399094,1382,1382,1382,1382,0
|
|
20240902,120900,232399094,1382,1382,1382,1382,0
|
|
20240902,120800,232399094,1382,1382,1382,1382,0
|
|
20240902,120700,232399094,1382,1382,1382,1382,0
|
|
20240902,120600,232399094,1382,1382,1382,1382,0
|
|
20240902,120500,232399094,1382,1382,1382,1382,100
|
|
20240902,120400,232260894,1382,1382,1382,1382,0
|
|
20240902,120300,232260894,1382,1382,1382,1382,0
|
|
20240902,120200,232260894,1382,1382,1382,1382,1
|
|
20240902,120100,232259512,1381,1381,1381,1381,2
|
|
20240902,120000,232256750,1381,1381,1381,1381,0
|
|
20240902,115900,232256750,1381,1381,1381,1381,527
|
|
20240902,115800,231528963,1382,1382,1382,1382,0
|
|
20240902,115700,231528963,1382,1382,1382,1382,0
|
|
20240902,115600,231528963,1382,1382,1382,1382,0
|
|
20240902,115500,231528963,1382,1382,1382,1382,0
|
|
20240902,115400,231528963,1382,1382,1382,1382,1
|
|
20240902,115300,231527581,1382,1382,1382,1382,2000
|
|
20240902,115200,228763581,1383,1384,1384,1383,11
|
|
20240902,115100,228748363,1385,1385,1385,1385,0
|
|
20240902,115000,228748363,1385,1385,1385,1385,0
|
|
20240902,114900,228748363,1385,1385,1385,1385,0
|
|
20240902,114800,228748363,1385,1385,1385,1385,0
|
|
20240902,114700,228748363,1385,1385,1385,1385,0
|
|
20240902,114600,228748363,1385,1385,1385,1385,0
|
|
20240902,114500,228748363,1385,1385,1385,1385,0
|
|
20240902,114400,228748363,1385,1385,1385,1385,0
|
|
20240902,114300,228748363,1385,1385,1385,1385,0
|
|
20240902,114200,228748363,1385,1385,1385,1385,0
|
|
20240902,114100,228748363,1385,1385,1385,1385,2
|
|
20240902,114000,228745593,1385,1385,1385,1385,0
|
|
20240902,113900,228745593,1385,1385,1385,1385,0
|
|
20240902,113800,228745593,1385,1385,1385,1385,1
|
|
20240902,113700,228744208,1386,1386,1386,1386,0
|
|
20240902,113600,228744208,1386,1386,1386,1386,0
|
|
20240902,113500,228744208,1386,1386,1386,1386,0
|
|
20240902,113400,228744208,1386,1386,1386,1386,0
|
|
20240902,113300,228744208,1386,1386,1386,1386,0
|
|
20240902,113200,228744208,1386,1385,1386,1385,200
|
|
20240902,113100,228467143,1380,1380,1380,1380,50
|
|
20240902,113000,228398143,1385,1385,1385,1385,20
|
|
20240902,112900,228370443,1386,1385,1386,1385,501
|
|
20240902,112800,227676557,1387,1387,1387,1387,0
|
|
20240902,112700,227676557,1387,1387,1387,1387,1
|
|
20240902,112600,227675170,1371,1371,1371,1371,7
|
|
20240902,112500,227665573,1375,1376,1376,1375,163
|
|
20240902,112400,227441292,1388,1388,1388,1388,80
|
|
20240902,112300,227330252,1388,1388,1388,1388,1001
|
|
20240902,112200,225940864,1387,1387,1387,1387,1001
|
|
20240902,112100,224552477,1385,1384,1385,1384,10006
|
|
20240902,112000,210694172,1384,1384,1384,1384,0
|
|
20240902,111900,210694172,1384,1384,1384,1384,0
|
|
20240902,111800,210694172,1384,1384,1384,1384,2
|
|
20240902,111700,210691404,1383,1383,1383,1383,518
|
|
20240902,111600,209975010,1383,1383,1383,1383,1000
|
|
20240902,111500,208592010,1383,1377,1383,1377,11109
|
|
20240902,111400,193251596,1378,1378,1378,1378,0
|
|
20240902,111300,193251596,1378,1378,1378,1378,1500
|
|
20240902,111200,191184596,1380,1380,1380,1380,0
|
|
20240902,111100,191184596,1380,1380,1380,1380,0
|
|
20240902,111000,191184596,1380,1380,1380,1380,0
|
|
20240902,110900,191184596,1380,1380,1380,1380,0
|
|
20240902,110800,191184596,1380,1380,1380,1380,0
|
|
20240902,110700,191184596,1380,1380,1380,1380,0
|
|
20240902,110600,191184596,1380,1380,1380,1380,5000
|
|
20240902,110500,184284596,1380,1378,1380,1378,3018
|
|
20240902,110400,180125773,1378,1378,1378,1378,0
|
|
20240902,110300,180125773,1378,1378,1378,1378,0
|
|
20240902,110200,180125773,1378,1366,1379,1366,15001
|
|
20240902,110100,159455493,1366,1366,1366,1366,0
|
|
20240902,110000,159455493,1366,1366,1366,1366,0
|
|
20240902,105900,159455493,1366,1366,1366,1366,0
|
|
20240902,105800,159455493,1366,1366,1366,1366,2
|
|
20240902,105700,159452761,1366,1366,1366,1366,0
|
|
20240902,105600,159452761,1366,1366,1366,1366,0
|
|
20240902,105500,159452761,1366,1366,1366,1366,1
|
|
20240902,105400,159451395,1360,1360,1360,1360,0
|
|
20240902,105300,159451395,1360,1360,1360,1360,2
|
|
20240902,105200,159448675,1360,1365,1365,1360,703
|
|
20240902,105100,158490580,1362,1362,1362,1362,0
|
|
20240902,105000,158490580,1362,1362,1362,1362,0
|
|
20240902,104900,158490580,1362,1362,1362,1362,176
|
|
20240902,104800,158250868,1362,1362,1362,1362,21
|
|
20240902,104700,158222266,1362,1361,1362,1361,15
|
|
20240902,104600,158201845,1362,1362,1362,1362,15
|
|
20240902,104500,158181415,1361,1361,1361,1361,1
|
|
20240902,104400,158180054,1362,1362,1362,1362,0
|
|
20240902,104300,158180054,1362,1362,1362,1362,10
|
|
20240902,104200,158166434,1362,1362,1362,1362,0
|
|
20240902,104100,158166434,1362,1362,1362,1362,10
|
|
20240902,104000,158152814,1362,1362,1362,1362,1
|
|
20240902,103900,158151452,1356,1357,1357,1356,7969
|
|
20240902,103800,147344473,1361,1361,1361,1361,0
|
|
20240902,103700,147344473,1361,1361,1361,1361,25
|
|
20240902,103600,147310448,1356,1356,1356,1356,95
|
|
20240902,103500,147181628,1361,1361,1361,1361,0
|
|
20240902,103400,147181628,1361,1357,1361,1357,1001
|
|
20240902,103300,145820443,1361,1361,1361,1361,0
|
|
20240902,103200,145820443,1361,1361,1361,1361,0
|
|
20240902,103100,145820443,1361,1361,1361,1361,0
|
|
20240902,103000,145820443,1361,1361,1361,1361,0
|
|
20240902,102900,145820443,1361,1361,1361,1361,0
|
|
20240902,102800,145820443,1361,1361,1361,1361,1469
|
|
20240902,102700,143821134,1361,1361,1361,1361,0
|
|
20240902,102600,143821134,1361,1361,1361,1361,0
|
|
20240902,102500,143821134,1361,1356,1361,1356,891
|
|
20240902,102400,142612817,1356,1355,1356,1355,2
|
|
20240902,102300,142610106,1356,1356,1356,1356,0
|
|
20240902,102200,142610106,1356,1356,1356,1356,0
|
|
20240902,102100,142610106,1356,1356,1356,1356,0
|
|
20240902,102000,142610106,1356,1356,1356,1356,0
|
|
20240902,101900,142610106,1356,1356,1356,1356,0
|
|
20240902,101800,142610106,1356,1356,1356,1356,50
|
|
20240902,101700,142542306,1356,1356,1356,1356,0
|
|
20240902,101600,142542306,1356,1356,1356,1356,400
|
|
20240902,101500,141999906,1359,1359,1359,1359,0
|
|
20240902,101400,141999906,1359,1359,1359,1359,0
|
|
20240902,101300,141999906,1359,1359,1359,1359,0
|
|
20240902,101200,141999906,1359,1353,1359,1351,5701
|
|
20240902,101100,134294182,1361,1361,1361,1361,0
|
|
20240902,101000,134294182,1361,1361,1361,1361,10
|
|
20240902,100900,134280572,1361,1361,1361,1361,0
|
|
20240902,100800,134280572,1361,1355,1362,1353,14306
|
|
20240902,100700,114921391,1362,1362,1362,1362,9
|
|
20240902,100600,114909133,1362,1362,1362,1362,43
|
|
20240902,100500,114850567,1362,1353,1362,1353,41
|
|
20240902,100400,114794766,1353,1356,1356,1353,8528
|
|
20240902,100300,103250912,1362,1362,1362,1362,0
|
|
20240902,100200,103250912,1362,1361,1362,1354,11001
|
|
20240902,100100,88331207,1364,1361,1364,1361,9
|
|
20240902,100000,88318955,1360,1359,1360,1359,1551
|
|
20240902,095900,86209729,1356,1357,1357,1356,5215
|
|
20240902,095800,79137028,1357,1358,1358,1357,1054
|
|
20240902,095700,77706245,1358,1364,1365,1358,12268
|
|
20240902,095600,61025382,1365,1365,1365,1365,1
|
|
20240902,095500,61024017,1361,1361,1361,1361,694
|
|
20240902,095400,60079483,1365,1362,1365,1362,11
|
|
20240902,095300,60064498,1361,1361,1361,1361,155
|
|
20240902,095200,59853543,1361,1363,1363,1361,561
|
|
20240902,095100,59090020,1361,1361,1361,1361,2521
|
|
20240902,095000,55658939,1365,1365,1365,1365,54
|
|
20240902,094900,55585229,1366,1366,1366,1366,0
|
|
20240902,094800,55585229,1366,1366,1366,1362,1827
|
|
20240902,094700,53096316,1366,1364,1366,1363,1501
|
|
20240902,094600,51049940,1364,1365,1365,1364,31
|
|
20240902,094500,51007626,1367,1367,1367,1367,2000
|
|
20240902,094400,48273626,1367,1367,1367,1367,3
|
|
20240902,094300,48269525,1367,1363,1367,1363,684
|
|
20240902,094200,47337197,1368,1368,1368,1368,0
|
|
20240902,094100,47337197,1368,1368,1368,1368,9
|
|
20240902,094000,47324885,1362,1362,1362,1362,185
|
|
20240902,093900,47072915,1369,1362,1369,1362,153
|
|
20240902,093800,46864522,1371,1371,1371,1371,1
|
|
20240902,093700,46863151,1370,1370,1370,1370,731
|
|
20240902,093600,45861681,1370,1374,1374,1361,4756
|
|
20240902,093500,39384496,1370,1372,1372,1370,6957
|
|
20240902,093400,29851890,1379,1379,1379,1379,0
|
|
20240902,093300,29851890,1379,1379,1379,1379,0
|
|
20240902,093200,29851890,1379,1379,1379,1379,0
|
|
20240902,093100,29851890,1379,1379,1379,1379,0
|
|
20240902,093000,29851890,1379,1379,1379,1379,0
|
|
20240902,092900,29851890,1379,1379,1379,1379,0
|
|
20240902,092800,29851890,1379,1379,1379,1379,0
|
|
20240902,092700,29851890,1379,1379,1379,1379,0
|
|
20240902,092600,29851890,1379,1379,1379,1379,0
|
|
20240902,092500,29851890,1379,1379,1379,1379,0
|
|
20240902,092400,29851890,1379,1379,1379,1379,1
|
|
20240902,092300,29850511,1379,1379,1379,1379,0
|
|
20240902,092200,29850511,1379,1379,1379,1379,0
|
|
20240902,092100,29850511,1379,1379,1379,1379,9
|
|
20240902,092000,29838100,1379,1379,1379,1379,301
|
|
20240902,091900,29423021,1370,1370,1370,1370,3539
|
|
20240902,091800,24574591,1370,1370,1370,1370,1000
|
|
20240902,091700,23204591,1379,1379,1379,1379,0
|
|
20240902,091600,23204591,1379,1379,1379,1379,0
|
|
20240902,091500,23204591,1379,1379,1379,1371,2819
|
|
20240902,091400,19339725,1379,1379,1379,1379,16
|
|
20240902,091300,19317661,1380,1380,1380,1380,1
|
|
20240902,091200,19316281,1370,1370,1370,1370,405
|
|
20240902,091100,18761431,1370,1372,1372,1370,6249
|
|
20240902,091000,10197321,1383,1379,1383,1370,5036
|
|
20240902,090900,3280631,1389,1389,1389,1389,1
|
|
20240902,090800,3279242,1391,1391,1391,1391,0
|
|
20240902,090700,3279242,1391,1391,1391,1391,0
|
|
20240902,090600,3279242,1391,1390,1391,1390,310
|
|
20240902,090500,2848182,1390,1388,1390,1388,500
|
|
20240902,090400,2153402,1390,1390,1390,1390,2
|
|
20240902,090300,2150622,1392,1392,1392,1392,25
|
|
20240902,090200,2115822,1397,1397,1397,1397,0
|
|
20240902,090100,2115822,1397,1397,1397,1395,501
|
|
20240902,090000,1416271,1397,1373,1397,1373,1019
|