638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,193500,457310682,1406,1406,1406,1406,4558
|
|
20240912,193400,457310682,1406,1406,1406,1406,0
|
|
20240912,193300,457310682,1406,1406,1406,1406,0
|
|
20240912,193200,457310682,1406,1406,1406,1406,0
|
|
20240912,193100,457310682,1406,1406,1406,1406,0
|
|
20240912,193000,457310682,1406,1406,1406,1406,0
|
|
20240912,192900,457310682,1406,1406,1406,1406,0
|
|
20240912,192800,457310682,1406,1406,1406,1406,0
|
|
20240912,192700,457310682,1406,1406,1406,1406,0
|
|
20240912,192600,457310682,1406,1406,1406,1406,0
|
|
20240912,192500,457310682,1406,1406,1406,1406,0
|
|
20240912,192400,457310682,1406,1406,1406,1406,0
|
|
20240912,192300,457310682,1406,1406,1406,1406,0
|
|
20240912,192200,457310682,1406,1406,1406,1406,0
|
|
20240912,192100,457310682,1406,1406,1406,1406,0
|
|
20240912,192000,457310682,1406,1406,1406,1406,0
|
|
20240912,191900,457310682,1406,1406,1406,1406,0
|
|
20240912,191800,457310682,1406,1406,1406,1406,0
|
|
20240912,191700,457310682,1406,1406,1406,1406,0
|
|
20240912,191600,457310682,1406,1406,1406,1406,0
|
|
20240912,191500,457310682,1406,1406,1406,1406,0
|
|
20240912,191400,457310682,1406,1406,1406,1406,0
|
|
20240912,191300,457310682,1406,1406,1406,1406,0
|
|
20240912,191200,457310682,1406,1406,1406,1406,0
|
|
20240912,191100,457310682,1406,1406,1406,1406,0
|
|
20240912,191000,457310682,1406,1406,1406,1406,0
|
|
20240912,190900,457310682,1406,1406,1406,1406,0
|
|
20240912,190800,457310682,1406,1406,1406,1406,0
|
|
20240912,190700,457310682,1406,1406,1406,1406,0
|
|
20240912,190600,457310682,1406,1406,1406,1406,0
|
|
20240912,190500,457310682,1406,1406,1406,1406,4558
|
|
20240912,190400,457310682,1406,1406,1406,1406,0
|
|
20240912,190300,457310682,1406,1406,1406,1406,0
|
|
20240912,190200,457310682,1406,1406,1406,1406,0
|
|
20240912,190100,457310682,1406,1406,1406,1406,0
|
|
20240912,190000,457310682,1406,1406,1406,1406,0
|
|
20240912,185900,457310682,1406,1406,1406,1406,0
|
|
20240912,185800,457310682,1406,1406,1406,1406,0
|
|
20240912,185700,457310682,1406,1406,1406,1406,0
|
|
20240912,185600,457310682,1406,1406,1406,1406,0
|
|
20240912,185500,457310682,1406,1406,1406,1406,0
|
|
20240912,185400,457310682,1406,1406,1406,1406,0
|
|
20240912,185300,457310682,1406,1406,1406,1406,0
|
|
20240912,185200,457310682,1406,1406,1406,1406,0
|
|
20240912,185100,457310682,1406,1406,1406,1406,0
|
|
20240912,185000,457310682,1406,1406,1406,1406,0
|
|
20240912,184900,457310682,1406,1406,1406,1406,0
|
|
20240912,184800,457310682,1406,1406,1406,1406,0
|
|
20240912,184700,457310682,1406,1406,1406,1406,0
|
|
20240912,184600,457310682,1406,1406,1406,1406,0
|
|
20240912,184500,457310682,1406,1406,1406,1406,0
|
|
20240912,184400,457310682,1406,1406,1406,1406,0
|
|
20240912,184300,457310682,1406,1406,1406,1406,0
|
|
20240912,184200,457310682,1406,1406,1406,1406,0
|
|
20240912,184100,457310682,1406,1406,1406,1406,0
|
|
20240912,184000,457310682,1406,1406,1406,1406,0
|
|
20240912,183900,457310682,1406,1406,1406,1406,0
|
|
20240912,183800,457310682,1406,1406,1406,1406,0
|
|
20240912,183700,457310682,1406,1406,1406,1406,0
|
|
20240912,183600,457310682,1406,1406,1406,1406,0
|
|
20240912,183500,457310682,1406,1406,1406,1406,4558
|
|
20240912,183400,457310682,1406,1406,1406,1406,0
|
|
20240912,183300,457310682,1406,1406,1406,1406,0
|
|
20240912,183200,457310682,1406,1406,1406,1406,0
|
|
20240912,183100,457310682,1406,1406,1406,1406,0
|
|
20240912,183000,457310682,1406,1406,1406,1406,0
|
|
20240912,182900,457310682,1406,1406,1406,1406,0
|
|
20240912,182800,457310682,1406,1406,1406,1406,0
|
|
20240912,182700,457310682,1406,1406,1406,1406,0
|
|
20240912,182600,457310682,1406,1406,1406,1406,0
|
|
20240912,182500,457310682,1406,1406,1406,1406,0
|
|
20240912,182400,457310682,1406,1406,1406,1406,0
|
|
20240912,182300,457310682,1406,1406,1406,1406,0
|
|
20240912,182200,457310682,1406,1406,1406,1406,0
|
|
20240912,182100,457310682,1406,1406,1406,1406,0
|
|
20240912,182000,457310682,1406,1406,1406,1406,0
|
|
20240912,181900,457310682,1406,1406,1406,1406,0
|
|
20240912,181800,457310682,1406,1406,1406,1406,0
|
|
20240912,181700,457310682,1406,1406,1406,1406,0
|
|
20240912,181600,457310682,1406,1406,1406,1406,0
|
|
20240912,181500,457310682,1406,1406,1406,1406,0
|
|
20240912,181400,457310682,1406,1406,1406,1406,0
|
|
20240912,181300,457310682,1406,1406,1406,1406,0
|
|
20240912,181200,457310682,1406,1406,1406,1406,0
|
|
20240912,181100,457310682,1406,1406,1406,1406,0
|
|
20240912,181000,457310682,1406,1406,1406,1406,0
|
|
20240912,180900,457310682,1406,1406,1406,1406,0
|
|
20240912,180800,457310682,1406,1406,1406,1406,0
|
|
20240912,180700,457310682,1406,1406,1406,1406,0
|
|
20240912,180600,457310682,1406,1406,1406,1406,0
|
|
20240912,180500,457310682,1406,1406,1406,1406,4558
|
|
20240912,180400,457310682,1406,1406,1406,1406,0
|
|
20240912,180300,457310682,1406,1406,1406,1406,0
|
|
20240912,180200,457310682,1406,1406,1406,1406,0
|
|
20240912,180100,457310682,1406,1406,1406,1406,0
|
|
20240912,180000,457310682,1406,1406,1406,1406,0
|
|
20240912,175900,457310682,1406,1406,1406,1406,0
|
|
20240912,175800,457310682,1406,1406,1406,1406,0
|
|
20240912,175700,457310682,1406,1406,1406,1406,0
|
|
20240912,175600,457310682,1406,1406,1406,1406,0
|
|
20240912,175500,457310682,1406,1406,1406,1406,0
|
|
20240912,175400,457310682,1406,1406,1406,1406,0
|
|
20240912,175300,457310682,1406,1406,1406,1406,0
|
|
20240912,175200,457310682,1406,1406,1406,1406,0
|
|
20240912,175100,457310682,1406,1406,1406,1406,0
|
|
20240912,175000,457310682,1406,1406,1406,1406,0
|
|
20240912,174900,457310682,1406,1406,1406,1406,0
|
|
20240912,174800,457310682,1406,1406,1406,1406,0
|
|
20240912,174700,457310682,1406,1406,1406,1406,0
|
|
20240912,174600,457310682,1406,1406,1406,1406,0
|
|
20240912,174500,457310682,1406,1406,1406,1406,0
|
|
20240912,174400,457310682,1406,1406,1406,1406,0
|
|
20240912,174300,457310682,1406,1406,1406,1406,0
|
|
20240912,174200,457310682,1406,1406,1406,1406,0
|
|
20240912,174100,457310682,1406,1406,1406,1406,0
|
|
20240912,174000,457310682,1406,1406,1406,1406,0
|
|
20240912,173900,457310682,1406,1406,1406,1406,0
|
|
20240912,173800,457310682,1406,1406,1406,1406,0
|
|
20240912,173700,457310682,1406,1406,1406,1406,0
|
|
20240912,173600,457310682,1406,1406,1406,1406,0
|
|
20240912,173500,457310682,1406,1406,1406,1406,4558
|
|
20240912,173400,457310682,1406,1406,1406,1406,0
|
|
20240912,173300,457310682,1406,1406,1406,1406,0
|
|
20240912,173200,457310682,1406,1406,1406,1406,0
|
|
20240912,173100,457310682,1406,1406,1406,1406,0
|
|
20240912,173000,457310682,1406,1406,1406,1406,0
|
|
20240912,172900,457310682,1406,1406,1406,1406,0
|
|
20240912,172800,457310682,1406,1406,1406,1406,0
|
|
20240912,172700,457310682,1406,1406,1406,1406,0
|
|
20240912,172600,457310682,1406,1406,1406,1406,0
|
|
20240912,172500,457310682,1406,1406,1406,1406,0
|
|
20240912,172400,457310682,1406,1406,1406,1406,0
|
|
20240912,172300,457310682,1406,1406,1406,1406,0
|
|
20240912,172200,457310682,1406,1406,1406,1406,0
|
|
20240912,172100,457310682,1406,1406,1406,1406,0
|
|
20240912,172000,457310682,1406,1406,1406,1406,0
|
|
20240912,171900,457310682,1406,1406,1406,1406,0
|
|
20240912,171800,457310682,1406,1406,1406,1406,0
|
|
20240912,171700,457310682,1406,1406,1406,1406,0
|
|
20240912,171600,457310682,1406,1406,1406,1406,0
|
|
20240912,171500,457310682,1406,1406,1406,1406,0
|
|
20240912,171400,457310682,1406,1406,1406,1406,0
|
|
20240912,171300,457310682,1406,1406,1406,1406,0
|
|
20240912,171200,457310682,1406,1406,1406,1406,0
|
|
20240912,171100,457310682,1406,1406,1406,1406,0
|
|
20240912,171000,457310682,1406,1406,1406,1406,0
|
|
20240912,170900,457310682,1406,1406,1406,1406,0
|
|
20240912,170800,457310682,1406,1406,1406,1406,0
|
|
20240912,170700,457310682,1406,1406,1406,1406,0
|
|
20240912,170600,457310682,1406,1406,1406,1406,0
|
|
20240912,170500,457310682,1406,1406,1406,1406,4558
|
|
20240912,170400,457310682,1406,1406,1406,1406,0
|
|
20240912,170300,457310682,1406,1406,1406,1406,0
|
|
20240912,170200,457310682,1406,1406,1406,1406,0
|
|
20240912,170100,457310682,1406,1406,1406,1406,0
|
|
20240912,170000,457310682,1406,1406,1406,1406,0
|
|
20240912,165900,457310682,1406,1406,1406,1406,0
|
|
20240912,165800,457310682,1406,1406,1406,1406,0
|
|
20240912,165700,457310682,1406,1406,1406,1406,0
|
|
20240912,165600,457310682,1406,1406,1406,1406,0
|
|
20240912,165500,457310682,1406,1406,1406,1406,0
|
|
20240912,165400,457310682,1406,1406,1406,1406,0
|
|
20240912,165300,457310682,1406,1406,1406,1406,0
|
|
20240912,165200,457310682,1406,1406,1406,1406,0
|
|
20240912,165100,457310682,1406,1406,1406,1406,0
|
|
20240912,165000,457310682,1406,1406,1406,1406,0
|
|
20240912,164900,457310682,1406,1406,1406,1406,0
|
|
20240912,164800,457310682,1406,1406,1406,1406,0
|
|
20240912,164700,457310682,1406,1406,1406,1406,0
|
|
20240912,164600,457310682,1406,1406,1406,1406,0
|
|
20240912,164500,457310682,1406,1406,1406,1406,0
|
|
20240912,164400,457310682,1406,1406,1406,1406,0
|
|
20240912,164300,457310682,1406,1406,1406,1406,0
|
|
20240912,164200,457310682,1406,1406,1406,1406,0
|
|
20240912,164100,457310682,1406,1406,1406,1406,0
|
|
20240912,164000,457310682,1406,1406,1406,1406,0
|
|
20240912,163900,457310682,1406,1406,1406,1406,0
|
|
20240912,163800,457310682,1406,1406,1406,1406,0
|
|
20240912,163700,457310682,1406,1406,1406,1406,0
|
|
20240912,163600,457310682,1406,1406,1406,1406,0
|
|
20240912,163500,457310682,1406,1406,1406,1406,4558
|
|
20240912,163400,457310682,1406,1406,1406,1406,0
|
|
20240912,163300,457310682,1406,1406,1406,1406,0
|
|
20240912,163200,457310682,1406,1406,1406,1406,0
|
|
20240912,163100,457310682,1406,1406,1406,1406,0
|
|
20240912,163000,457310682,1406,1406,1406,1406,0
|
|
20240912,162900,457310682,1406,1406,1406,1406,0
|
|
20240912,162800,457310682,1406,1406,1406,1406,0
|
|
20240912,162700,457310682,1406,1406,1406,1406,0
|
|
20240912,162600,457310682,1406,1406,1406,1406,0
|
|
20240912,162500,457310682,1406,1406,1406,1406,0
|
|
20240912,162400,457310682,1406,1406,1406,1406,0
|
|
20240912,162300,457310682,1406,1406,1406,1406,0
|
|
20240912,162200,457310682,1406,1406,1406,1406,0
|
|
20240912,162100,457310682,1406,1406,1406,1406,0
|
|
20240912,162000,457310682,1406,1406,1406,1406,0
|
|
20240912,161900,457310682,1406,1406,1406,1406,0
|
|
20240912,161800,457310682,1406,1406,1406,1406,0
|
|
20240912,161700,457310682,1406,1406,1406,1406,0
|
|
20240912,161600,457310682,1406,1406,1406,1406,0
|
|
20240912,161500,457310682,1406,1406,1406,1406,0
|
|
20240912,161400,457310682,1406,1406,1406,1406,0
|
|
20240912,161300,457310682,1406,1406,1406,1406,0
|
|
20240912,161200,457310682,1406,1406,1406,1406,0
|
|
20240912,161100,457310682,1406,1406,1406,1406,0
|
|
20240912,161000,457310682,1406,1406,1406,1406,0
|
|
20240912,160900,457310682,1406,1406,1406,1406,0
|
|
20240912,160800,457310682,1406,1406,1406,1406,0
|
|
20240912,160700,457310682,1406,1406,1406,1406,0
|
|
20240912,160600,457310682,1406,1406,1406,1406,0
|
|
20240912,160500,457310682,1406,1406,1406,1406,4558
|
|
20240912,160400,457310682,1406,1406,1406,1406,0
|
|
20240912,160300,457310682,1406,1406,1406,1406,0
|
|
20240912,160200,457310682,1406,1406,1406,1406,0
|
|
20240912,160100,457310682,1406,1406,1406,1406,0
|
|
20240912,160000,457310682,1406,1406,1406,1406,0
|
|
20240912,155900,457310682,1406,1406,1406,1406,0
|
|
20240912,155800,457310682,1406,1406,1406,1406,0
|
|
20240912,155700,457310682,1406,1406,1406,1406,0
|
|
20240912,155600,457310682,1406,1406,1406,1406,0
|
|
20240912,155500,457310682,1406,1406,1406,1406,0
|
|
20240912,155400,457310682,1406,1406,1406,1406,0
|
|
20240912,155300,457310682,1406,1406,1406,1406,0
|
|
20240912,155200,457310682,1406,1406,1406,1406,0
|
|
20240912,155100,457310682,1406,1406,1406,1406,0
|
|
20240912,155000,457310682,1406,1406,1406,1406,0
|
|
20240912,154900,457310682,1406,1406,1406,1406,0
|
|
20240912,154800,457310682,1406,1406,1406,1406,0
|
|
20240912,154700,457310682,1406,1406,1406,1406,0
|
|
20240912,154600,457310682,1406,1406,1406,1406,0
|
|
20240912,154500,457310682,1406,1406,1406,1406,0
|
|
20240912,154400,457310682,1406,1406,1406,1406,0
|
|
20240912,154300,457310682,1406,1406,1406,1406,0
|
|
20240912,154200,457310682,1406,1406,1406,1406,0
|
|
20240912,154100,457310682,1406,1406,1406,1406,0
|
|
20240912,154000,457310682,1406,1406,1406,1406,0
|
|
20240912,153900,457310682,1406,1406,1406,1406,0
|
|
20240912,153800,457310682,1406,1406,1406,1406,0
|
|
20240912,153700,457310682,1406,1406,1406,1406,0
|
|
20240912,153600,457310682,1406,1406,1406,1406,0
|
|
20240912,153500,457310682,1406,1406,1406,1406,4558
|
|
20240912,153400,457310682,1406,1406,1406,1406,0
|
|
20240912,153300,457310682,1406,1406,1406,1406,0
|
|
20240912,153200,457310682,1406,1406,1406,1406,0
|
|
20240912,153100,457310682,1406,1406,1406,1406,0
|
|
20240912,153000,457310682,1406,1406,1406,1406,4558
|
|
20240912,152900,450902134,1410,1410,1410,1410,0
|
|
20240912,152800,450902134,1410,1410,1410,1410,0
|
|
20240912,152700,450902134,1410,1410,1410,1410,0
|
|
20240912,152600,450902134,1410,1410,1410,1410,0
|
|
20240912,152500,450902134,1410,1410,1410,1410,0
|
|
20240912,152400,450902134,1410,1410,1410,1410,0
|
|
20240912,152300,450902134,1410,1410,1410,1410,0
|
|
20240912,152200,450902134,1410,1410,1410,1410,0
|
|
20240912,152100,450902134,1410,1410,1410,1410,0
|
|
20240912,152000,450902134,1410,1410,1410,1410,0
|
|
20240912,151900,450902134,1410,1410,1410,1409,57
|
|
20240912,151800,450821775,1410,1409,1410,1408,1307
|
|
20240912,151700,448979285,1408,1410,1410,1408,3
|
|
20240912,151600,448975059,1408,1408,1408,1408,43
|
|
20240912,151500,448914515,1410,1409,1410,1408,18
|
|
20240912,151400,448889155,1410,1408,1410,1408,168
|
|
20240912,151300,448652591,1410,1408,1410,1408,501
|
|
20240912,151200,447947181,1409,1410,1410,1409,1018
|
|
20240912,151100,446511819,1410,1410,1410,1410,36
|
|
20240912,151000,446461059,1410,1410,1410,1410,108
|
|
20240912,150900,446308779,1411,1409,1411,1409,73
|
|
20240912,150800,446205920,1409,1410,1410,1409,209
|
|
20240912,150700,445911403,1410,1411,1412,1410,98
|
|
20240912,150600,445773210,1412,1411,1412,1411,4773
|
|
20240912,150500,439033761,1409,1409,1409,1409,12
|
|
20240912,150400,439016853,1409,1409,1409,1409,46
|
|
20240912,150300,438952039,1409,1409,1409,1409,3
|
|
20240912,150200,438947812,1411,1411,1411,1411,100
|
|
20240912,150100,438806712,1409,1410,1410,1409,77
|
|
20240912,150000,438698165,1410,1409,1411,1407,191
|
|
20240912,145900,438429179,1409,1410,1410,1409,90
|
|
20240912,145800,438302351,1407,1407,1407,1407,217
|
|
20240912,145700,437997032,1407,1411,1411,1407,1218
|
|
20240912,145600,436279806,1412,1412,1412,1412,0
|
|
20240912,145500,436279806,1412,1405,1412,1405,3000
|
|
20240912,145400,432045761,1405,1405,1405,1405,0
|
|
20240912,145300,432045761,1405,1404,1405,1404,36
|
|
20240912,145200,431995199,1401,1401,1401,1401,0
|
|
20240912,145100,431995199,1401,1401,1401,1401,0
|
|
20240912,145000,431995199,1401,1401,1401,1401,0
|
|
20240912,144900,431995199,1401,1401,1401,1401,0
|
|
20240912,144800,431995199,1401,1401,1401,1401,1100
|
|
20240912,144700,430454099,1401,1402,1404,1401,680
|
|
20240912,144600,429500532,1398,1398,1398,1398,0
|
|
20240912,144500,429500532,1398,1398,1398,1398,0
|
|
20240912,144400,429500532,1398,1408,1408,1398,55697
|
|
20240912,144300,351497696,1408,1409,1409,1408,168
|
|
20240912,144200,351261134,1410,1410,1410,1410,0
|
|
20240912,144100,351261134,1410,1410,1410,1410,0
|
|
20240912,144000,351261134,1410,1410,1410,1410,18
|
|
20240912,143900,351235754,1410,1411,1411,1410,1952
|
|
20240912,143800,348483322,1411,1411,1411,1411,854
|
|
20240912,143700,347278328,1410,1410,1410,1410,17
|
|
20240912,143600,347254358,1410,1411,1411,1410,240
|
|
20240912,143500,346915940,1411,1410,1411,1409,148
|
|
20240912,143400,346707280,1410,1408,1410,1408,812
|
|
20240912,143300,345562463,1409,1409,1409,1409,18
|
|
20240912,143200,345537101,1410,1410,1410,1410,435
|
|
20240912,143100,344923751,1410,1410,1410,1410,18
|
|
20240912,143000,344898371,1410,1410,1410,1410,0
|
|
20240912,142900,344898371,1410,1410,1410,1410,0
|
|
20240912,142800,344898371,1410,1410,1410,1410,5977
|
|
20240912,142700,336470801,1412,1411,1412,1411,1811
|
|
20240912,142600,333913760,1410,1410,1410,1410,0
|
|
20240912,142500,333913760,1410,1410,1410,1410,18
|
|
20240912,142400,333888380,1407,1406,1410,1406,181
|
|
20240912,142300,333633614,1407,1407,1407,1407,203
|
|
20240912,142200,333347993,1407,1410,1410,1407,3033
|
|
20240912,142100,329079332,1410,1410,1410,1410,18
|
|
20240912,142000,329053952,1411,1408,1411,1408,588
|
|
20240912,141900,328225250,1408,1408,1408,1408,122
|
|
20240912,141800,328053474,1407,1407,1407,1407,36
|
|
20240912,141700,328002822,1400,1400,1400,1400,0
|
|
20240912,141600,328002822,1400,1400,1400,1400,0
|
|
20240912,141500,328002822,1400,1410,1410,1400,43581
|
|
20240912,141400,266904187,1405,1411,1411,1405,23493
|
|
20240912,141300,233853274,1410,1411,1411,1410,4000
|
|
20240912,141200,228212274,1411,1411,1411,1411,0
|
|
20240912,141100,228212274,1411,1411,1411,1411,371
|
|
20240912,141000,227688793,1411,1411,1411,1411,2000
|
|
20240912,140900,224866793,1411,1411,1411,1411,0
|
|
20240912,140800,224866793,1411,1411,1411,1411,0
|
|
20240912,140700,224866793,1411,1411,1411,1411,0
|
|
20240912,140600,224866793,1411,1411,1411,1411,0
|
|
20240912,140500,224866793,1411,1412,1412,1411,600
|
|
20240912,140400,224019960,1412,1412,1412,1412,0
|
|
20240912,140300,224019960,1412,1412,1412,1412,0
|
|
20240912,140200,224019960,1412,1412,1412,1412,0
|
|
20240912,140100,224019960,1412,1412,1412,1412,0
|
|
20240912,140000,224019960,1412,1413,1413,1412,207
|
|
20240912,135900,223727576,1411,1411,1411,1411,0
|
|
20240912,135800,223727576,1411,1411,1411,1411,696
|
|
20240912,135700,222745520,1411,1411,1411,1411,0
|
|
20240912,135600,222745520,1411,1411,1411,1411,134
|
|
20240912,135500,222556446,1411,1411,1411,1411,11
|
|
20240912,135400,222540925,1413,1411,1413,1411,1748
|
|
20240912,135300,220072497,1411,1413,1413,1411,3035
|
|
20240912,135200,215789665,1413,1415,1415,1413,1866
|
|
20240912,135100,213152574,1415,1415,1415,1415,0
|
|
20240912,135000,213152574,1415,1415,1415,1415,0
|
|
20240912,134900,213152574,1415,1418,1418,1415,75
|
|
20240912,134800,213046324,1418,1418,1418,1418,80
|
|
20240912,134700,212932884,1419,1419,1419,1419,0
|
|
20240912,134600,212932884,1419,1419,1419,1419,0
|
|
20240912,134500,212932884,1419,1419,1419,1419,5
|
|
20240912,134400,212925789,1414,1414,1414,1414,0
|
|
20240912,134300,212925789,1414,1414,1414,1414,0
|
|
20240912,134200,212925789,1414,1414,1414,1414,7
|
|
20240912,134100,212915891,1413,1413,1413,1413,0
|
|
20240912,134000,212915891,1413,1413,1413,1413,0
|
|
20240912,133900,212915891,1413,1413,1413,1413,0
|
|
20240912,133800,212915891,1413,1413,1413,1413,0
|
|
20240912,133700,212915891,1413,1413,1413,1413,0
|
|
20240912,133600,212915891,1413,1413,1413,1413,0
|
|
20240912,133500,212915891,1413,1413,1413,1413,500
|
|
20240912,133400,212209391,1419,1419,1419,1419,4
|
|
20240912,133300,212203715,1413,1414,1414,1412,714
|
|
20240912,133200,211194848,1414,1414,1414,1414,0
|
|
20240912,133100,211194848,1414,1414,1414,1414,31
|
|
20240912,133000,211151014,1415,1415,1415,1415,0
|
|
20240912,132900,211151014,1415,1415,1415,1415,0
|
|
20240912,132800,211151014,1415,1415,1415,1415,286
|
|
20240912,132700,210746324,1420,1420,1420,1420,0
|
|
20240912,132600,210746324,1420,1420,1420,1420,0
|
|
20240912,132500,210746324,1420,1420,1420,1420,0
|
|
20240912,132400,210746324,1420,1420,1420,1420,0
|
|
20240912,132300,210746324,1420,1415,1420,1415,20
|
|
20240912,132200,210717999,1419,1419,1419,1419,5
|
|
20240912,132100,210710904,1416,1418,1418,1416,453
|
|
20240912,132000,210068552,1420,1420,1420,1420,22
|
|
20240912,131900,210037312,1419,1419,1419,1419,20
|
|
20240912,131800,210008932,1419,1419,1419,1419,0
|
|
20240912,131700,210008932,1419,1419,1419,1419,30
|
|
20240912,131600,209966362,1420,1420,1420,1420,0
|
|
20240912,131500,209966362,1420,1420,1420,1420,0
|
|
20240912,131400,209966362,1420,1420,1420,1420,0
|
|
20240912,131300,209966362,1420,1420,1420,1420,50
|
|
20240912,131200,209895362,1420,1420,1420,1420,51
|
|
20240912,131100,209822942,1416,1416,1416,1416,0
|
|
20240912,131000,209822942,1416,1416,1416,1416,0
|
|
20240912,130900,209822942,1416,1416,1416,1416,0
|
|
20240912,130800,209822942,1416,1416,1416,1416,0
|
|
20240912,130700,209822942,1416,1416,1416,1416,0
|
|
20240912,130600,209822942,1416,1416,1416,1416,0
|
|
20240912,130500,209822942,1416,1416,1416,1416,80
|
|
20240912,130400,209709662,1421,1421,1421,1421,1
|
|
20240912,130300,209708241,1420,1420,1420,1420,1000
|
|
20240912,130200,208288241,1421,1421,1421,1421,11
|
|
20240912,130100,208272610,1420,1420,1420,1420,0
|
|
20240912,130000,208272610,1420,1420,1420,1420,0
|
|
20240912,125900,208272610,1420,1420,1420,1420,491
|
|
20240912,125800,207575390,1420,1420,1420,1420,50
|
|
20240912,125700,207504390,1420,1420,1420,1420,45
|
|
20240912,125600,207440490,1414,1415,1415,1414,800
|
|
20240912,125500,206308570,1420,1420,1420,1420,20
|
|
20240912,125400,206280170,1420,1420,1420,1420,0
|
|
20240912,125300,206280170,1420,1420,1420,1420,0
|
|
20240912,125200,206280170,1420,1420,1420,1420,1
|
|
20240912,125100,206278750,1420,1420,1420,1420,1
|
|
20240912,125000,206277330,1419,1419,1420,1419,4
|
|
20240912,124900,206271653,1418,1418,1418,1418,0
|
|
20240912,124800,206271653,1418,1418,1418,1418,0
|
|
20240912,124700,206271653,1418,1418,1418,1418,0
|
|
20240912,124600,206271653,1418,1418,1418,1418,0
|
|
20240912,124500,206271653,1418,1418,1418,1418,102
|
|
20240912,124400,206127017,1418,1418,1418,1418,11
|
|
20240912,124300,206111419,1420,1418,1420,1418,908
|
|
20240912,124200,204823873,1418,1417,1418,1417,223
|
|
20240912,124100,204507881,1417,1417,1417,1417,778
|
|
20240912,124000,203405455,1413,1413,1413,1413,1400
|
|
20240912,123900,201427255,1411,1411,1411,1411,0
|
|
20240912,123800,201427255,1411,1411,1411,1411,0
|
|
20240912,123700,201427255,1411,1411,1411,1411,0
|
|
20240912,123600,201427255,1411,1411,1411,1411,0
|
|
20240912,123500,201427255,1411,1411,1411,1411,0
|
|
20240912,123400,201427255,1411,1411,1411,1411,0
|
|
20240912,123300,201427255,1411,1411,1411,1411,0
|
|
20240912,123200,201427255,1411,1411,1411,1411,0
|
|
20240912,123100,201427255,1411,1411,1411,1411,107
|
|
20240912,123000,201276278,1412,1412,1412,1412,5
|
|
20240912,122900,201269218,1412,1413,1413,1412,1277
|
|
20240912,122800,199466091,1413,1413,1413,1413,1
|
|
20240912,122700,199464678,1413,1418,1418,1413,22
|
|
20240912,122600,199433582,1418,1418,1418,1418,0
|
|
20240912,122500,199433582,1418,1418,1418,1418,0
|
|
20240912,122400,199433582,1418,1418,1418,1418,1
|
|
20240912,122300,199432164,1418,1418,1418,1418,0
|
|
20240912,122200,199432164,1418,1418,1418,1418,0
|
|
20240912,122100,199432164,1418,1418,1418,1418,0
|
|
20240912,122000,199432164,1418,1418,1418,1418,2
|
|
20240912,121900,199429328,1418,1418,1418,1418,0
|
|
20240912,121800,199429328,1418,1418,1418,1418,3
|
|
20240912,121700,199425074,1418,1418,1418,1418,1000
|
|
20240912,121600,198007074,1418,1417,1418,1417,3500
|
|
20240912,121500,193045074,1414,1414,1414,1414,0
|
|
20240912,121400,193045074,1414,1414,1414,1414,0
|
|
20240912,121300,193045074,1414,1414,1414,1414,2269
|
|
20240912,121200,189836708,1415,1415,1415,1415,100
|
|
20240912,121100,189695208,1418,1418,1418,1418,0
|
|
20240912,121000,189695208,1418,1418,1418,1418,1289
|
|
20240912,120900,187867406,1418,1418,1418,1418,0
|
|
20240912,120800,187867406,1418,1418,1418,1418,1705
|
|
20240912,120700,185449716,1418,1418,1418,1418,0
|
|
20240912,120600,185449716,1418,1414,1418,1414,1779
|
|
20240912,120500,182932694,1418,1418,1418,1418,0
|
|
20240912,120400,182932694,1418,1418,1418,1418,0
|
|
20240912,120300,182932694,1418,1418,1418,1418,3
|
|
20240912,120200,182928440,1412,1412,1412,1412,0
|
|
20240912,120100,182928440,1412,1412,1412,1412,119
|
|
20240912,120000,182760412,1412,1412,1412,1412,501
|
|
20240912,115900,182053000,1418,1418,1418,1418,0
|
|
20240912,115800,182053000,1418,1418,1418,1418,0
|
|
20240912,115700,182053000,1418,1418,1418,1418,0
|
|
20240912,115600,182053000,1418,1418,1418,1418,0
|
|
20240912,115500,182053000,1418,1418,1418,1418,0
|
|
20240912,115400,182053000,1418,1418,1418,1418,0
|
|
20240912,115300,182053000,1418,1412,1418,1412,1301
|
|
20240912,115200,180215982,1412,1413,1413,1412,134
|
|
20240912,115100,180026674,1418,1418,1418,1418,1
|
|
20240912,115000,180025256,1418,1418,1418,1418,6
|
|
20240912,114900,180016748,1418,1418,1418,1418,0
|
|
20240912,114800,180016748,1418,1418,1418,1418,4
|
|
20240912,114700,180011076,1418,1418,1418,1418,0
|
|
20240912,114600,180011076,1418,1413,1418,1412,1470
|
|
20240912,114500,177935054,1416,1416,1416,1416,1
|
|
20240912,114400,177933638,1420,1420,1420,1420,0
|
|
20240912,114300,177933638,1420,1420,1420,1420,0
|
|
20240912,114200,177933638,1420,1420,1420,1420,0
|
|
20240912,114100,177933638,1420,1420,1420,1420,0
|
|
20240912,114000,177933638,1420,1420,1420,1420,0
|
|
20240912,113900,177933638,1420,1420,1420,1420,0
|
|
20240912,113800,177933638,1420,1420,1420,1420,0
|
|
20240912,113700,177933638,1420,1420,1420,1420,0
|
|
20240912,113600,177933638,1420,1420,1420,1420,0
|
|
20240912,113500,177933638,1420,1419,1420,1419,34
|
|
20240912,113400,177885367,1419,1418,1419,1418,296
|
|
20240912,113300,177465638,1418,1418,1418,1418,1
|
|
20240912,113200,177464220,1412,1412,1412,1412,7
|
|
20240912,113100,177454336,1414,1414,1414,1414,0
|
|
20240912,113000,177454336,1414,1414,1414,1414,0
|
|
20240912,112900,177454336,1414,1413,1414,1413,700
|
|
20240912,112800,176465036,1410,1410,1410,1410,0
|
|
20240912,112700,176465036,1410,1410,1410,1410,0
|
|
20240912,112600,176465036,1410,1410,1410,1410,727
|
|
20240912,112500,175439966,1410,1410,1410,1410,0
|
|
20240912,112400,175439966,1410,1410,1410,1410,0
|
|
20240912,112300,175439966,1410,1410,1410,1410,0
|
|
20240912,112200,175439966,1410,1410,1410,1410,0
|
|
20240912,112100,175439966,1410,1410,1410,1410,432
|
|
20240912,112000,174830846,1410,1410,1410,1410,0
|
|
20240912,111900,174830846,1410,1410,1410,1410,3
|
|
20240912,111800,174826616,1411,1411,1411,1411,0
|
|
20240912,111700,174826616,1411,1411,1411,1411,588
|
|
20240912,111600,173996948,1409,1409,1409,1409,1
|
|
20240912,111500,173995539,1405,1405,1405,1405,0
|
|
20240912,111400,173995539,1405,1405,1405,1405,0
|
|
20240912,111300,173995539,1405,1405,1405,1405,0
|
|
20240912,111200,173995539,1405,1405,1405,1405,0
|
|
20240912,111100,173995539,1405,1406,1406,1405,93
|
|
20240912,111000,173864821,1414,1410,1414,1400,28249
|
|
20240912,110900,134182996,1412,1412,1412,1412,50
|
|
20240912,110800,134112396,1412,1412,1412,1412,1890
|
|
20240912,110700,131443716,1412,1412,1412,1412,0
|
|
20240912,110600,131443716,1412,1412,1412,1412,1471
|
|
20240912,110500,129366664,1414,1414,1414,1414,0
|
|
20240912,110400,129366664,1414,1414,1414,1414,0
|
|
20240912,110300,129366664,1414,1414,1414,1414,500
|
|
20240912,110200,128659664,1414,1413,1414,1413,1847
|
|
20240912,110100,126049836,1413,1414,1414,1413,1647
|
|
20240912,110000,123721478,1415,1418,1418,1415,51
|
|
20240912,105900,123649310,1414,1414,1414,1414,0
|
|
20240912,105800,123649310,1414,1414,1414,1414,0
|
|
20240912,105700,123649310,1414,1414,1414,1414,0
|
|
20240912,105600,123649310,1414,1414,1414,1414,38
|
|
20240912,105500,123595578,1415,1415,1415,1415,0
|
|
20240912,105400,123595578,1415,1415,1415,1415,2
|
|
20240912,105300,123592748,1415,1418,1418,1415,194
|
|
20240912,105200,123318229,1416,1417,1417,1416,251
|
|
20240912,105100,122962812,1417,1418,1418,1417,128
|
|
20240912,105000,122781403,1420,1418,1420,1418,1000
|
|
20240912,104900,121362403,1418,1418,1418,1418,1017
|
|
20240912,104800,119920297,1422,1418,1422,1418,552
|
|
20240912,104700,119137553,1422,1420,1422,1418,311
|
|
20240912,104600,118696413,1422,1422,1422,1422,0
|
|
20240912,104500,118696413,1422,1422,1422,1422,0
|
|
20240912,104400,118696413,1422,1422,1422,1422,115
|
|
20240912,104300,118532883,1421,1421,1421,1421,50
|
|
20240912,104200,118461833,1421,1421,1421,1421,44
|
|
20240912,104100,118399309,1421,1421,1421,1421,85
|
|
20240912,104000,118278524,1421,1421,1421,1421,8
|
|
20240912,103900,118267156,1422,1422,1422,1421,112
|
|
20240912,103800,118107897,1423,1423,1423,1423,40
|
|
20240912,103700,118050977,1420,1420,1420,1420,0
|
|
20240912,103600,118050977,1420,1420,1420,1420,656
|
|
20240912,103500,117119457,1420,1420,1420,1420,157
|
|
20240912,103400,116896517,1420,1420,1420,1420,2
|
|
20240912,103300,116893677,1420,1420,1420,1420,0
|
|
20240912,103200,116893677,1420,1420,1420,1420,20
|
|
20240912,103100,116865277,1420,1420,1420,1420,3
|
|
20240912,103000,116861017,1419,1420,1420,1419,613
|
|
20240912,102900,115991132,1420,1420,1420,1420,0
|
|
20240912,102800,115991132,1420,1420,1420,1420,991
|
|
20240912,102700,114583912,1420,1420,1420,1420,90
|
|
20240912,102600,114456112,1420,1420,1420,1420,33
|
|
20240912,102500,114409252,1420,1420,1420,1420,0
|
|
20240912,102400,114409252,1420,1420,1420,1420,40
|
|
20240912,102300,114352452,1418,1418,1418,1418,0
|
|
20240912,102200,114352452,1418,1418,1418,1418,0
|
|
20240912,102100,114352452,1418,1418,1418,1418,0
|
|
20240912,102000,114352452,1418,1418,1418,1418,500
|
|
20240912,101900,113643452,1418,1418,1418,1418,1
|
|
20240912,101800,113642034,1414,1415,1415,1414,350
|
|
20240912,101700,113146984,1415,1415,1415,1415,0
|
|
20240912,101600,113146984,1415,1414,1415,1412,445
|
|
20240912,101500,112517364,1414,1414,1414,1414,55
|
|
20240912,101400,112439594,1415,1415,1415,1415,0
|
|
20240912,101300,112439594,1415,1415,1415,1415,23
|
|
20240912,101200,112407049,1408,1410,1410,1408,2355
|
|
20240912,101100,109089894,1409,1412,1412,1408,11819
|
|
20240912,101000,92407674,1413,1414,1420,1413,1348
|
|
20240912,100900,90501733,1413,1413,1413,1413,0
|
|
20240912,100800,90501733,1413,1414,1414,1413,300
|
|
20240912,100700,90077693,1420,1420,1420,1420,0
|
|
20240912,100600,90077693,1420,1420,1420,1420,0
|
|
20240912,100500,90077693,1420,1420,1420,1420,37
|
|
20240912,100400,90025153,1420,1420,1420,1420,6
|
|
20240912,100300,90016633,1413,1413,1413,1413,51
|
|
20240912,100200,89944570,1413,1415,1415,1413,50
|
|
20240912,100100,89873850,1415,1415,1415,1415,5
|
|
20240912,100000,89866775,1412,1413,1413,1412,236
|
|
20240912,095900,89533452,1415,1415,1415,1415,0
|
|
20240912,095800,89533452,1415,1415,1415,1415,0
|
|
20240912,095700,89533452,1415,1415,1415,1415,2107
|
|
20240912,095600,86552047,1413,1413,1413,1413,1639
|
|
20240912,095500,84236140,1413,1419,1419,1413,70
|
|
20240912,095400,84137110,1420,1416,1420,1413,1209
|
|
20240912,095300,82428393,1416,1416,1416,1416,0
|
|
20240912,095200,82428393,1416,1416,1416,1416,1500
|
|
20240912,095100,80304393,1418,1418,1423,1418,1252
|
|
20240912,095000,78528095,1423,1423,1423,1423,6
|
|
20240912,094900,78519557,1418,1418,1418,1418,0
|
|
20240912,094800,78519557,1418,1418,1418,1418,10
|
|
20240912,094700,78505377,1417,1417,1417,1417,1170
|
|
20240912,094600,76847487,1423,1417,1423,1417,568
|
|
20240912,094500,76042031,1417,1417,1417,1417,1411
|
|
20240912,094400,74042644,1423,1423,1423,1423,6
|
|
20240912,094300,74034106,1417,1417,1417,1417,0
|
|
20240912,094200,74034106,1417,1420,1420,1417,7353
|
|
20240912,094100,63607030,1420,1420,1424,1420,3032
|
|
20240912,094000,59301578,1421,1427,1428,1421,157
|
|
20240912,093900,59078433,1427,1427,1427,1427,1
|
|
20240912,093800,59077006,1428,1423,1428,1421,1247
|
|
20240912,093700,57304580,1423,1423,1423,1423,2711
|
|
20240912,093600,53446827,1423,1423,1423,1423,43
|
|
20240912,093500,53385638,1424,1424,1425,1422,1989
|
|
20240912,093400,50555031,1433,1433,1433,1433,0
|
|
20240912,093300,50555031,1433,1433,1433,1433,0
|
|
20240912,093200,50555031,1433,1433,1433,1433,8
|
|
20240912,093100,50543567,1432,1432,1432,1432,3
|
|
20240912,093000,50539271,1433,1424,1433,1424,2686
|
|
20240912,092900,46714398,1424,1424,1424,1424,473
|
|
20240912,092800,46040846,1434,1427,1434,1427,104
|
|
20240912,092700,45892431,1420,1420,1420,1420,151
|
|
20240912,092600,45678011,1420,1422,1422,1420,1254
|
|
20240912,092500,43896053,1426,1426,1426,1426,100
|
|
20240912,092400,43753453,1427,1430,1430,1427,6637
|
|
20240912,092300,34271373,1430,1430,1430,1430,281
|
|
20240912,092200,33869543,1430,1438,1438,1430,2757
|
|
20240912,092100,29924569,1439,1432,1439,1432,200
|
|
20240912,092000,29636814,1432,1432,1432,1432,0
|
|
20240912,091900,29636814,1432,1432,1432,1432,3
|
|
20240912,091800,29632518,1432,1433,1439,1432,4011
|
|
20240912,091700,23888046,1434,1441,1441,1434,126
|
|
20240912,091600,23707355,1434,1443,1443,1434,343
|
|
20240912,091500,23215363,1443,1434,1443,1433,2109
|
|
20240912,091400,20191103,1448,1448,1448,1448,0
|
|
20240912,091300,20191103,1448,1441,1448,1441,473
|
|
20240912,091200,19509503,1441,1441,1441,1441,1
|
|
20240912,091100,19508062,1429,1438,1443,1429,2820
|
|
20240912,091000,15457356,1448,1448,1448,1437,243
|
|
20240912,090900,15105910,1448,1435,1449,1435,1472
|
|
20240912,090800,12987981,1433,1426,1433,1426,2776
|
|
20240912,090700,9021625,1426,1427,1428,1426,1770
|
|
20240912,090600,6495385,1428,1429,1429,1427,219
|
|
20240912,090500,6182649,1429,1429,1429,1429,1
|
|
20240912,090400,6181220,1416,1417,1434,1416,567
|
|
20240912,090300,5375907,1435,1434,1435,1434,28
|
|
20240912,090200,5335753,1439,1434,1440,1416,2700
|
|
20240912,090100,1453323,1441,1441,1441,1441,3
|
|
20240912,090000,1449000,1449,1449,1449,1449,1000
|