662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195900,237434113,1194,1194,1194,1194,12685
|
|
20240909,195800,237434113,1194,1194,1194,1194,0
|
|
20240909,195700,237434113,1194,1194,1194,1194,0
|
|
20240909,195600,237434113,1194,1194,1194,1194,0
|
|
20240909,195500,237434113,1194,1194,1194,1194,0
|
|
20240909,195400,237434113,1194,1194,1194,1194,0
|
|
20240909,195300,237434113,1194,1194,1194,1194,0
|
|
20240909,195200,237434113,1194,1194,1194,1194,0
|
|
20240909,195100,237434113,1194,1194,1194,1194,0
|
|
20240909,195000,237434113,1194,1194,1194,1194,0
|
|
20240909,194900,237434113,1194,1194,1194,1194,0
|
|
20240909,194800,237434113,1194,1194,1194,1194,0
|
|
20240909,194700,237434113,1194,1194,1194,1194,0
|
|
20240909,194600,237434113,1194,1194,1194,1194,0
|
|
20240909,194500,237434113,1194,1194,1194,1194,0
|
|
20240909,194400,237434113,1194,1194,1194,1194,0
|
|
20240909,194300,237434113,1194,1194,1194,1194,0
|
|
20240909,194200,237434113,1194,1194,1194,1194,0
|
|
20240909,194100,237434113,1194,1194,1194,1194,0
|
|
20240909,194000,237434113,1194,1194,1194,1194,0
|
|
20240909,193900,237434113,1194,1194,1194,1194,0
|
|
20240909,193800,237434113,1194,1194,1194,1194,0
|
|
20240909,193700,237434113,1194,1194,1194,1194,0
|
|
20240909,193600,237434113,1194,1194,1194,1194,0
|
|
20240909,193500,237434113,1194,1194,1194,1194,0
|
|
20240909,193400,237434113,1194,1194,1194,1194,0
|
|
20240909,193300,237434113,1194,1194,1194,1194,0
|
|
20240909,193200,237434113,1194,1194,1194,1194,0
|
|
20240909,193100,237434113,1194,1194,1194,1194,0
|
|
20240909,193000,237434113,1194,1194,1194,1194,0
|
|
20240909,192900,237434113,1194,1194,1194,1194,12685
|
|
20240909,192800,237434113,1194,1194,1194,1194,0
|
|
20240909,192700,237434113,1194,1194,1194,1194,0
|
|
20240909,192600,237434113,1194,1194,1194,1194,0
|
|
20240909,192500,237434113,1194,1194,1194,1194,0
|
|
20240909,192400,237434113,1194,1194,1194,1194,0
|
|
20240909,192300,237434113,1194,1194,1194,1194,0
|
|
20240909,192200,237434113,1194,1194,1194,1194,0
|
|
20240909,192100,237434113,1194,1194,1194,1194,0
|
|
20240909,192000,237434113,1194,1194,1194,1194,0
|
|
20240909,191900,237434113,1194,1194,1194,1194,0
|
|
20240909,191800,237434113,1194,1194,1194,1194,0
|
|
20240909,191700,237434113,1194,1194,1194,1194,0
|
|
20240909,191600,237434113,1194,1194,1194,1194,0
|
|
20240909,191500,237434113,1194,1194,1194,1194,0
|
|
20240909,191400,237434113,1194,1194,1194,1194,0
|
|
20240909,191300,237434113,1194,1194,1194,1194,0
|
|
20240909,191200,237434113,1194,1194,1194,1194,0
|
|
20240909,191100,237434113,1194,1194,1194,1194,0
|
|
20240909,191000,237434113,1194,1194,1194,1194,0
|
|
20240909,190900,237434113,1194,1194,1194,1194,0
|
|
20240909,190800,237434113,1194,1194,1194,1194,0
|
|
20240909,190700,237434113,1194,1194,1194,1194,0
|
|
20240909,190600,237434113,1194,1194,1194,1194,0
|
|
20240909,190500,237434113,1194,1194,1194,1194,0
|
|
20240909,190400,237434113,1194,1194,1194,1194,0
|
|
20240909,190300,237434113,1194,1194,1194,1194,0
|
|
20240909,190200,237434113,1194,1194,1194,1194,0
|
|
20240909,190100,237434113,1194,1194,1194,1194,0
|
|
20240909,190000,237434113,1194,1194,1194,1194,0
|
|
20240909,185900,237434113,1194,1194,1194,1194,12685
|
|
20240909,185800,237434113,1194,1194,1194,1194,0
|
|
20240909,185700,237434113,1194,1194,1194,1194,0
|
|
20240909,185600,237434113,1194,1194,1194,1194,0
|
|
20240909,185500,237434113,1194,1194,1194,1194,0
|
|
20240909,185400,237434113,1194,1194,1194,1194,0
|
|
20240909,185300,237434113,1194,1194,1194,1194,0
|
|
20240909,185200,237434113,1194,1194,1194,1194,0
|
|
20240909,185100,237434113,1194,1194,1194,1194,0
|
|
20240909,185000,237434113,1194,1194,1194,1194,0
|
|
20240909,184900,237434113,1194,1194,1194,1194,0
|
|
20240909,184800,237434113,1194,1194,1194,1194,0
|
|
20240909,184700,237434113,1194,1194,1194,1194,0
|
|
20240909,184600,237434113,1194,1194,1194,1194,0
|
|
20240909,184500,237434113,1194,1194,1194,1194,0
|
|
20240909,184400,237434113,1194,1194,1194,1194,0
|
|
20240909,184300,237434113,1194,1194,1194,1194,0
|
|
20240909,184200,237434113,1194,1194,1194,1194,0
|
|
20240909,184100,237434113,1194,1194,1194,1194,0
|
|
20240909,184000,237434113,1194,1194,1194,1194,0
|
|
20240909,183900,237434113,1194,1194,1194,1194,0
|
|
20240909,183800,237434113,1194,1194,1194,1194,0
|
|
20240909,183700,237434113,1194,1194,1194,1194,0
|
|
20240909,183600,237434113,1194,1194,1194,1194,0
|
|
20240909,183500,237434113,1194,1194,1194,1194,0
|
|
20240909,183400,237434113,1194,1194,1194,1194,0
|
|
20240909,183300,237434113,1194,1194,1194,1194,0
|
|
20240909,183200,237434113,1194,1194,1194,1194,0
|
|
20240909,183100,237434113,1194,1194,1194,1194,0
|
|
20240909,183000,237434113,1194,1194,1194,1194,0
|
|
20240909,182900,237434113,1194,1194,1194,1194,12685
|
|
20240909,182800,237434113,1194,1194,1194,1194,0
|
|
20240909,182700,237434113,1194,1194,1194,1194,0
|
|
20240909,182600,237434113,1194,1194,1194,1194,0
|
|
20240909,182500,237434113,1194,1194,1194,1194,0
|
|
20240909,182400,237434113,1194,1194,1194,1194,0
|
|
20240909,182300,237434113,1194,1194,1194,1194,0
|
|
20240909,182200,237434113,1194,1194,1194,1194,0
|
|
20240909,182100,237434113,1194,1194,1194,1194,0
|
|
20240909,182000,237434113,1194,1194,1194,1194,0
|
|
20240909,181900,237434113,1194,1194,1194,1194,0
|
|
20240909,181800,237434113,1194,1194,1194,1194,0
|
|
20240909,181700,237434113,1194,1194,1194,1194,0
|
|
20240909,181600,237434113,1194,1194,1194,1194,0
|
|
20240909,181500,237434113,1194,1194,1194,1194,0
|
|
20240909,181400,237434113,1194,1194,1194,1194,0
|
|
20240909,181300,237434113,1194,1194,1194,1194,0
|
|
20240909,181200,237434113,1194,1194,1194,1194,0
|
|
20240909,181100,237434113,1194,1194,1194,1194,0
|
|
20240909,181000,237434113,1194,1194,1194,1194,0
|
|
20240909,180900,237434113,1194,1194,1194,1194,0
|
|
20240909,180800,237434113,1194,1194,1194,1194,0
|
|
20240909,180700,237434113,1194,1194,1194,1194,0
|
|
20240909,180600,237434113,1194,1194,1194,1194,0
|
|
20240909,180500,237434113,1194,1194,1194,1194,0
|
|
20240909,180400,237434113,1194,1194,1194,1194,0
|
|
20240909,180300,237434113,1194,1194,1194,1194,0
|
|
20240909,180200,237434113,1194,1194,1194,1194,0
|
|
20240909,180100,237434113,1194,1194,1194,1194,0
|
|
20240909,180000,237434113,1194,1194,1194,1194,0
|
|
20240909,175900,237434113,1194,1194,1194,1194,12685
|
|
20240909,175800,237434113,1194,1194,1194,1194,0
|
|
20240909,175700,237434113,1194,1194,1194,1194,0
|
|
20240909,175600,237434113,1194,1194,1194,1194,0
|
|
20240909,175500,237434113,1194,1194,1194,1194,0
|
|
20240909,175400,237434113,1194,1194,1194,1194,0
|
|
20240909,175300,237434113,1194,1194,1194,1194,0
|
|
20240909,175200,237434113,1194,1194,1194,1194,0
|
|
20240909,175100,237434113,1194,1194,1194,1194,0
|
|
20240909,175000,237434113,1194,1194,1194,1194,0
|
|
20240909,174900,237434113,1194,1194,1194,1194,0
|
|
20240909,174800,237434113,1194,1194,1194,1194,0
|
|
20240909,174700,237434113,1194,1194,1194,1194,0
|
|
20240909,174600,237434113,1194,1194,1194,1194,0
|
|
20240909,174500,237434113,1194,1194,1194,1194,0
|
|
20240909,174400,237434113,1194,1194,1194,1194,0
|
|
20240909,174300,237434113,1194,1194,1194,1194,0
|
|
20240909,174200,237434113,1194,1194,1194,1194,0
|
|
20240909,174100,237434113,1194,1194,1194,1194,0
|
|
20240909,174000,237434113,1194,1194,1194,1194,0
|
|
20240909,173900,237434113,1194,1194,1194,1194,0
|
|
20240909,173800,237434113,1194,1194,1194,1194,0
|
|
20240909,173700,237434113,1194,1194,1194,1194,0
|
|
20240909,173600,237434113,1194,1194,1194,1194,0
|
|
20240909,173500,237434113,1194,1194,1194,1194,0
|
|
20240909,173400,237434113,1194,1194,1194,1194,0
|
|
20240909,173300,237434113,1194,1194,1194,1194,0
|
|
20240909,173200,237434113,1194,1194,1194,1194,0
|
|
20240909,173100,237434113,1194,1194,1194,1194,0
|
|
20240909,173000,237434113,1194,1194,1194,1194,0
|
|
20240909,172900,237434113,1194,1194,1194,1194,12685
|
|
20240909,172800,237434113,1194,1194,1194,1194,0
|
|
20240909,172700,237434113,1194,1194,1194,1194,0
|
|
20240909,172600,237434113,1194,1194,1194,1194,0
|
|
20240909,172500,237434113,1194,1194,1194,1194,0
|
|
20240909,172400,237434113,1194,1194,1194,1194,0
|
|
20240909,172300,237434113,1194,1194,1194,1194,0
|
|
20240909,172200,237434113,1194,1194,1194,1194,0
|
|
20240909,172100,237434113,1194,1194,1194,1194,0
|
|
20240909,172000,237434113,1194,1194,1194,1194,0
|
|
20240909,171900,237434113,1194,1194,1194,1194,0
|
|
20240909,171800,237434113,1194,1194,1194,1194,0
|
|
20240909,171700,237434113,1194,1194,1194,1194,0
|
|
20240909,171600,237434113,1194,1194,1194,1194,0
|
|
20240909,171500,237434113,1194,1194,1194,1194,0
|
|
20240909,171400,237434113,1194,1194,1194,1194,0
|
|
20240909,171300,237434113,1194,1194,1194,1194,0
|
|
20240909,171200,237434113,1194,1194,1194,1194,0
|
|
20240909,171100,237434113,1194,1194,1194,1194,0
|
|
20240909,171000,237434113,1194,1194,1194,1194,0
|
|
20240909,170900,237434113,1194,1194,1194,1194,0
|
|
20240909,170800,237434113,1194,1194,1194,1194,0
|
|
20240909,170700,237434113,1194,1194,1194,1194,0
|
|
20240909,170600,237434113,1194,1194,1194,1194,0
|
|
20240909,170500,237434113,1194,1194,1194,1194,0
|
|
20240909,170400,237434113,1194,1194,1194,1194,0
|
|
20240909,170300,237434113,1194,1194,1194,1194,0
|
|
20240909,170200,237434113,1194,1194,1194,1194,0
|
|
20240909,170100,237434113,1194,1194,1194,1194,0
|
|
20240909,170000,237434113,1194,1194,1194,1194,0
|
|
20240909,165900,237434113,1194,1194,1194,1194,12685
|
|
20240909,165800,237434113,1194,1194,1194,1194,0
|
|
20240909,165700,237434113,1194,1194,1194,1194,0
|
|
20240909,165600,237434113,1194,1194,1194,1194,0
|
|
20240909,165500,237434113,1194,1194,1194,1194,0
|
|
20240909,165400,237434113,1194,1194,1194,1194,0
|
|
20240909,165300,237434113,1194,1194,1194,1194,0
|
|
20240909,165200,237434113,1194,1194,1194,1194,0
|
|
20240909,165100,237434113,1194,1194,1194,1194,0
|
|
20240909,165000,237434113,1194,1194,1194,1194,0
|
|
20240909,164900,237434113,1194,1194,1194,1194,0
|
|
20240909,164800,237434113,1194,1194,1194,1194,0
|
|
20240909,164700,237434113,1194,1194,1194,1194,0
|
|
20240909,164600,237434113,1194,1194,1194,1194,0
|
|
20240909,164500,237434113,1194,1194,1194,1194,0
|
|
20240909,164400,237434113,1194,1194,1194,1194,0
|
|
20240909,164300,237434113,1194,1194,1194,1194,0
|
|
20240909,164200,237434113,1194,1194,1194,1194,0
|
|
20240909,164100,237434113,1194,1194,1194,1194,0
|
|
20240909,164000,237434113,1194,1194,1194,1194,0
|
|
20240909,163900,237434113,1194,1194,1194,1194,0
|
|
20240909,163800,237434113,1194,1194,1194,1194,0
|
|
20240909,163700,237434113,1194,1194,1194,1194,0
|
|
20240909,163600,237434113,1194,1194,1194,1194,0
|
|
20240909,163500,237434113,1194,1194,1194,1194,0
|
|
20240909,163400,237434113,1194,1194,1194,1194,0
|
|
20240909,163300,237434113,1194,1194,1194,1194,0
|
|
20240909,163200,237434113,1194,1194,1194,1194,0
|
|
20240909,163100,237434113,1194,1194,1194,1194,0
|
|
20240909,163000,237434113,1194,1194,1194,1194,0
|
|
20240909,162900,237434113,1194,1194,1194,1194,12685
|
|
20240909,162800,237434113,1194,1194,1194,1194,0
|
|
20240909,162700,237434113,1194,1194,1194,1194,0
|
|
20240909,162600,237434113,1194,1194,1194,1194,0
|
|
20240909,162500,237434113,1194,1194,1194,1194,0
|
|
20240909,162400,237434113,1194,1194,1194,1194,0
|
|
20240909,162300,237434113,1194,1194,1194,1194,0
|
|
20240909,162200,237434113,1194,1194,1194,1194,0
|
|
20240909,162100,237434113,1194,1194,1194,1194,0
|
|
20240909,162000,237434113,1194,1194,1194,1194,0
|
|
20240909,161900,237434113,1194,1194,1194,1194,0
|
|
20240909,161800,237434113,1194,1194,1194,1194,0
|
|
20240909,161700,237434113,1194,1194,1194,1194,0
|
|
20240909,161600,237434113,1194,1194,1194,1194,0
|
|
20240909,161500,237434113,1194,1194,1194,1194,0
|
|
20240909,161400,237434113,1194,1194,1194,1194,0
|
|
20240909,161300,237434113,1194,1194,1194,1194,0
|
|
20240909,161200,237434113,1194,1194,1194,1194,0
|
|
20240909,161100,237434113,1194,1194,1194,1194,0
|
|
20240909,161000,237434113,1194,1194,1194,1194,0
|
|
20240909,160900,237434113,1194,1194,1194,1194,0
|
|
20240909,160800,237434113,1194,1194,1194,1194,0
|
|
20240909,160700,237434113,1194,1194,1194,1194,0
|
|
20240909,160600,237434113,1194,1194,1194,1194,0
|
|
20240909,160500,237434113,1194,1194,1194,1194,0
|
|
20240909,160400,237434113,1194,1194,1194,1194,0
|
|
20240909,160300,237434113,1194,1194,1194,1194,0
|
|
20240909,160200,237434113,1194,1194,1194,1194,0
|
|
20240909,160100,237434113,1194,1194,1194,1194,0
|
|
20240909,160000,237434113,1194,1194,1194,1194,0
|
|
20240909,155900,237434113,1194,1194,1194,1194,12685
|
|
20240909,155800,237434113,1194,1194,1194,1194,0
|
|
20240909,155700,237434113,1194,1194,1194,1194,0
|
|
20240909,155600,237434113,1194,1194,1194,1194,0
|
|
20240909,155500,237434113,1194,1194,1194,1194,0
|
|
20240909,155400,237434113,1194,1194,1194,1194,0
|
|
20240909,155300,237434113,1194,1194,1194,1194,0
|
|
20240909,155200,237434113,1194,1194,1194,1194,0
|
|
20240909,155100,237434113,1194,1194,1194,1194,0
|
|
20240909,155000,237434113,1194,1194,1194,1194,0
|
|
20240909,154900,237434113,1194,1194,1194,1194,0
|
|
20240909,154800,237434113,1194,1194,1194,1194,0
|
|
20240909,154700,237434113,1194,1194,1194,1194,0
|
|
20240909,154600,237434113,1194,1194,1194,1194,0
|
|
20240909,154500,237434113,1194,1194,1194,1194,0
|
|
20240909,154400,237434113,1194,1194,1194,1194,0
|
|
20240909,154300,237434113,1194,1194,1194,1194,0
|
|
20240909,154200,237434113,1194,1194,1194,1194,0
|
|
20240909,154100,237434113,1194,1194,1194,1194,0
|
|
20240909,154000,237434113,1194,1194,1194,1194,0
|
|
20240909,153900,237434113,1194,1194,1194,1194,0
|
|
20240909,153800,237434113,1194,1194,1194,1194,0
|
|
20240909,153700,237434113,1194,1194,1194,1194,0
|
|
20240909,153600,237434113,1194,1194,1194,1194,0
|
|
20240909,153500,237434113,1194,1194,1194,1194,0
|
|
20240909,153400,237434113,1194,1194,1194,1194,0
|
|
20240909,153300,237434113,1194,1194,1194,1194,0
|
|
20240909,153200,237434113,1194,1194,1194,1194,0
|
|
20240909,153100,237434113,1194,1194,1194,1194,0
|
|
20240909,153000,237434113,1194,1194,1194,1194,12685
|
|
20240909,152900,222288223,1177,1177,1177,1177,0
|
|
20240909,152800,222288223,1177,1177,1177,1177,0
|
|
20240909,152700,222288223,1177,1177,1177,1177,0
|
|
20240909,152600,222288223,1177,1177,1177,1177,0
|
|
20240909,152500,222288223,1177,1177,1177,1177,0
|
|
20240909,152400,222288223,1177,1177,1177,1177,0
|
|
20240909,152300,222288223,1177,1177,1177,1177,0
|
|
20240909,152200,222288223,1177,1177,1177,1177,0
|
|
20240909,152100,222288223,1177,1177,1177,1177,0
|
|
20240909,152000,222288223,1177,1177,1177,1177,0
|
|
20240909,151900,222288223,1177,1177,1177,1177,26
|
|
20240909,151800,222257621,1177,1177,1177,1177,0
|
|
20240909,151700,222257621,1177,1177,1177,1177,32
|
|
20240909,151600,222219957,1179,1171,1179,1170,8640
|
|
20240909,151500,212072492,1164,1163,1173,1163,2040
|
|
20240909,151400,209696208,1169,1166,1169,1163,2166
|
|
20240909,151300,207175122,1165,1163,1165,1163,1327
|
|
20240909,151200,205630574,1166,1163,1166,1163,510
|
|
20240909,151100,205037420,1163,1163,1163,1163,3
|
|
20240909,151000,205033931,1163,1163,1173,1163,707
|
|
20240909,150900,204211680,1173,1162,1173,1162,501
|
|
20240909,150800,203629507,1162,1164,1164,1162,700
|
|
20240909,150700,202814895,1162,1163,1163,1162,1146
|
|
20240909,150600,201482387,1161,1164,1164,1161,350
|
|
20240909,150500,201075735,1174,1174,1174,1174,0
|
|
20240909,150400,201075735,1174,1174,1174,1174,0
|
|
20240909,150300,201075735,1174,1174,1174,1174,0
|
|
20240909,150200,201075735,1174,1174,1174,1174,1
|
|
20240909,150100,201074561,1162,1165,1166,1162,546
|
|
20240909,150000,200438864,1177,1177,1177,1177,0
|
|
20240909,145900,200438864,1177,1177,1177,1177,0
|
|
20240909,145800,200438864,1177,1173,1177,1164,302
|
|
20240909,145700,200085838,1186,1174,1186,1174,4230
|
|
20240909,145600,195084695,1180,1180,1180,1180,0
|
|
20240909,145500,195084695,1180,1180,1180,1180,0
|
|
20240909,145400,195084695,1180,1180,1180,1180,0
|
|
20240909,145300,195084695,1180,1180,1180,1180,0
|
|
20240909,145200,195084695,1180,1171,1180,1171,1001
|
|
20240909,145100,193912515,1183,1183,1183,1183,0
|
|
20240909,145000,193912515,1183,1183,1183,1183,1
|
|
20240909,144900,193911332,1178,1178,1178,1178,1525
|
|
20240909,144800,192114882,1183,1183,1183,1183,0
|
|
20240909,144700,192114882,1183,1183,1183,1183,0
|
|
20240909,144600,192114882,1183,1183,1183,1183,1
|
|
20240909,144500,192113699,1173,1173,1173,1173,0
|
|
20240909,144400,192113699,1173,1173,1173,1173,0
|
|
20240909,144300,192113699,1173,1173,1173,1173,0
|
|
20240909,144200,192113699,1173,1173,1173,1173,250
|
|
20240909,144100,191820449,1185,1174,1185,1174,4230
|
|
20240909,144000,186840610,1174,1174,1174,1174,0
|
|
20240909,143900,186840610,1174,1174,1174,1174,0
|
|
20240909,143800,186840610,1174,1174,1174,1174,0
|
|
20240909,143700,186840610,1174,1174,1174,1174,0
|
|
20240909,143600,186840610,1174,1174,1174,1174,0
|
|
20240909,143500,186840610,1174,1174,1174,1174,0
|
|
20240909,143400,186840610,1174,1174,1174,1174,0
|
|
20240909,143300,186840610,1174,1174,1174,1174,0
|
|
20240909,143200,186840610,1174,1174,1174,1174,0
|
|
20240909,143100,186840610,1174,1174,1174,1174,0
|
|
20240909,143000,186840610,1174,1171,1174,1171,4250
|
|
20240909,142900,181854299,1171,1171,1171,1171,0
|
|
20240909,142800,181854299,1171,1171,1171,1171,0
|
|
20240909,142700,181854299,1171,1171,1171,1171,0
|
|
20240909,142600,181854299,1171,1171,1171,1171,0
|
|
20240909,142500,181854299,1171,1171,1171,1171,1
|
|
20240909,142400,181853128,1171,1171,1171,1171,5
|
|
20240909,142300,181847273,1171,1171,1171,1171,0
|
|
20240909,142200,181847273,1171,1171,1171,1171,0
|
|
20240909,142100,181847273,1171,1171,1171,1171,0
|
|
20240909,142000,181847273,1171,1164,1171,1163,1227
|
|
20240909,141900,180414257,1164,1164,1164,1164,100
|
|
20240909,141800,180297857,1173,1173,1173,1173,0
|
|
20240909,141700,180297857,1173,1173,1173,1173,0
|
|
20240909,141600,180297857,1173,1173,1173,1173,0
|
|
20240909,141500,180297857,1173,1173,1173,1173,0
|
|
20240909,141400,180297857,1173,1173,1173,1173,400
|
|
20240909,141300,179828657,1173,1173,1173,1173,0
|
|
20240909,141200,179828657,1173,1173,1173,1173,0
|
|
20240909,141100,179828657,1173,1170,1173,1165,7730
|
|
20240909,141000,170813159,1170,1170,1170,1170,6
|
|
20240909,140900,170806139,1175,1175,1175,1175,0
|
|
20240909,140800,170806139,1175,1175,1175,1175,0
|
|
20240909,140700,170806139,1175,1175,1175,1175,0
|
|
20240909,140600,170806139,1175,1175,1175,1175,0
|
|
20240909,140500,170806139,1175,1175,1175,1175,0
|
|
20240909,140400,170806139,1175,1175,1175,1175,0
|
|
20240909,140300,170806139,1175,1176,1176,1175,10
|
|
20240909,140200,170794384,1176,1176,1176,1176,0
|
|
20240909,140100,170794384,1176,1176,1176,1176,222
|
|
20240909,140000,170533312,1176,1176,1176,1176,0
|
|
20240909,135900,170533312,1176,1176,1176,1176,0
|
|
20240909,135800,170533312,1176,1176,1176,1176,0
|
|
20240909,135700,170533312,1176,1176,1176,1176,0
|
|
20240909,135600,170533312,1176,1176,1176,1176,0
|
|
20240909,135500,170533312,1176,1176,1176,1176,0
|
|
20240909,135400,170533312,1176,1176,1176,1176,0
|
|
20240909,135300,170533312,1176,1173,1176,1173,100
|
|
20240909,135200,170415976,1173,1173,1173,1173,0
|
|
20240909,135100,170415976,1173,1173,1173,1173,0
|
|
20240909,135000,170415976,1173,1173,1173,1173,0
|
|
20240909,134900,170415976,1173,1173,1173,1173,0
|
|
20240909,134800,170415976,1173,1173,1173,1173,0
|
|
20240909,134700,170415976,1173,1173,1173,1173,0
|
|
20240909,134600,170415976,1173,1173,1173,1173,0
|
|
20240909,134500,170415976,1173,1173,1173,1173,0
|
|
20240909,134400,170415976,1173,1173,1173,1173,0
|
|
20240909,134300,170415976,1173,1173,1173,1173,85
|
|
20240909,134200,170316271,1177,1177,1177,1177,0
|
|
20240909,134100,170316271,1177,1177,1177,1177,0
|
|
20240909,134000,170316271,1177,1177,1177,1177,0
|
|
20240909,133900,170316271,1177,1177,1177,1177,0
|
|
20240909,133800,170316271,1177,1167,1177,1166,21
|
|
20240909,133700,170291773,1178,1178,1178,1178,0
|
|
20240909,133600,170291773,1178,1167,1178,1167,21
|
|
20240909,133500,170267255,1176,1168,1176,1167,1811
|
|
20240909,133400,168153658,1169,1169,1169,1169,748
|
|
20240909,133300,167279246,1178,1178,1178,1178,0
|
|
20240909,133200,167279246,1178,1178,1178,1178,0
|
|
20240909,133100,167279246,1178,1179,1179,1178,368
|
|
20240909,133000,166845375,1179,1174,1179,1174,577
|
|
20240909,132900,166167363,1174,1170,1174,1170,736
|
|
20240909,132800,165305487,1169,1168,1169,1168,566
|
|
20240909,132700,164644033,1169,1166,1169,1166,1020
|
|
20240909,132600,163452445,1166,1166,1166,1166,0
|
|
20240909,132500,163452445,1166,1166,1166,1166,0
|
|
20240909,132400,163452445,1166,1166,1166,1166,1
|
|
20240909,132300,163451279,1161,1161,1161,1161,0
|
|
20240909,132200,163451279,1161,1161,1161,1161,0
|
|
20240909,132100,163451279,1161,1166,1166,1161,1550
|
|
20240909,132000,161648229,1162,1166,1166,1162,371
|
|
20240909,131900,161217123,1161,1167,1167,1161,1617
|
|
20240909,131800,159339780,1161,1161,1161,1161,263
|
|
20240909,131700,159034437,1168,1168,1168,1168,0
|
|
20240909,131600,159034437,1168,1168,1168,1168,0
|
|
20240909,131500,159034437,1168,1168,1168,1168,0
|
|
20240909,131400,159034437,1168,1162,1168,1161,43
|
|
20240909,131300,158984479,1168,1168,1168,1168,1
|
|
20240909,131200,158983311,1162,1162,1162,1162,300
|
|
20240909,131100,158634711,1168,1168,1168,1168,0
|
|
20240909,131000,158634711,1168,1168,1168,1168,0
|
|
20240909,130900,158634711,1168,1168,1168,1168,0
|
|
20240909,130800,158634711,1168,1168,1168,1168,0
|
|
20240909,130700,158634711,1168,1168,1168,1168,0
|
|
20240909,130600,158634711,1168,1168,1168,1168,30
|
|
20240909,130500,158599671,1168,1168,1168,1168,20
|
|
20240909,130400,158576311,1169,1169,1169,1169,0
|
|
20240909,130300,158576311,1169,1162,1169,1162,22
|
|
20240909,130200,158550600,1169,1169,1169,1169,1
|
|
20240909,130100,158549431,1169,1169,1169,1169,0
|
|
20240909,130000,158549431,1169,1169,1169,1169,0
|
|
20240909,125900,158549431,1169,1169,1169,1169,0
|
|
20240909,125800,158549431,1169,1169,1169,1169,0
|
|
20240909,125700,158549431,1169,1169,1169,1169,0
|
|
20240909,125600,158549431,1169,1169,1169,1169,0
|
|
20240909,125500,158549431,1169,1169,1169,1169,0
|
|
20240909,125400,158549431,1169,1169,1169,1169,0
|
|
20240909,125300,158549431,1169,1169,1169,1169,0
|
|
20240909,125200,158549431,1169,1169,1169,1169,0
|
|
20240909,125100,158549431,1169,1169,1169,1169,0
|
|
20240909,125000,158549431,1169,1169,1169,1169,0
|
|
20240909,124900,158549431,1169,1169,1169,1169,0
|
|
20240909,124800,158549431,1169,1169,1169,1169,0
|
|
20240909,124700,158549431,1169,1169,1169,1169,0
|
|
20240909,124600,158549431,1169,1169,1169,1169,0
|
|
20240909,124500,158549431,1169,1169,1169,1169,1000
|
|
20240909,124400,157380431,1169,1170,1170,1169,1427
|
|
20240909,124300,155711841,1169,1169,1169,1169,4000
|
|
20240909,124200,151035841,1169,1169,1169,1169,0
|
|
20240909,124100,151035841,1169,1169,1169,1169,0
|
|
20240909,124000,151035841,1169,1169,1169,1169,0
|
|
20240909,123900,151035841,1169,1169,1169,1169,0
|
|
20240909,123800,151035841,1169,1166,1169,1166,20
|
|
20240909,123700,151012465,1155,1167,1167,1155,3855
|
|
20240909,123600,146544303,1169,1169,1169,1169,0
|
|
20240909,123500,146544303,1169,1169,1169,1169,0
|
|
20240909,123400,146544303,1169,1169,1169,1169,0
|
|
20240909,123300,146544303,1169,1169,1169,1169,0
|
|
20240909,123200,146544303,1169,1169,1169,1169,0
|
|
20240909,123100,146544303,1169,1169,1169,1169,0
|
|
20240909,123000,146544303,1169,1169,1169,1169,0
|
|
20240909,122900,146544303,1169,1169,1169,1169,0
|
|
20240909,122800,146544303,1169,1169,1169,1169,0
|
|
20240909,122700,146544303,1169,1169,1169,1169,30
|
|
20240909,122600,146509233,1169,1169,1169,1169,0
|
|
20240909,122500,146509233,1169,1166,1169,1161,1527
|
|
20240909,122400,144735950,1170,1166,1170,1166,1071
|
|
20240909,122300,143487160,1171,1171,1171,1171,0
|
|
20240909,122200,143487160,1171,1171,1171,1171,60
|
|
20240909,122100,143416900,1171,1171,1171,1171,1
|
|
20240909,122000,143415729,1173,1173,1173,1173,0
|
|
20240909,121900,143415729,1173,1173,1173,1173,0
|
|
20240909,121800,143415729,1173,1173,1173,1173,0
|
|
20240909,121700,143415729,1173,1173,1173,1173,0
|
|
20240909,121600,143415729,1173,1173,1173,1173,0
|
|
20240909,121500,143415729,1173,1173,1173,1173,0
|
|
20240909,121400,143415729,1173,1173,1173,1173,0
|
|
20240909,121300,143415729,1173,1173,1173,1173,70
|
|
20240909,121200,143333619,1173,1173,1173,1173,4
|
|
20240909,121100,143328927,1176,1176,1176,1176,0
|
|
20240909,121000,143328927,1176,1176,1176,1176,0
|
|
20240909,120900,143328927,1176,1176,1176,1176,0
|
|
20240909,120800,143328927,1176,1176,1176,1176,0
|
|
20240909,120700,143328927,1176,1176,1176,1176,0
|
|
20240909,120600,143328927,1176,1176,1176,1176,0
|
|
20240909,120500,143328927,1176,1176,1176,1176,0
|
|
20240909,120400,143328927,1176,1176,1176,1176,0
|
|
20240909,120300,143328927,1176,1176,1176,1176,0
|
|
20240909,120200,143328927,1176,1176,1176,1176,0
|
|
20240909,120100,143328927,1176,1172,1176,1172,305
|
|
20240909,120000,142971166,1172,1168,1172,1166,1040
|
|
20240909,115900,141757504,1173,1173,1173,1173,0
|
|
20240909,115800,141757504,1173,1173,1173,1173,0
|
|
20240909,115700,141757504,1173,1173,1173,1173,0
|
|
20240909,115600,141757504,1173,1173,1173,1173,0
|
|
20240909,115500,141757504,1173,1173,1173,1173,0
|
|
20240909,115400,141757504,1173,1173,1173,1173,0
|
|
20240909,115300,141757504,1173,1173,1173,1173,0
|
|
20240909,115200,141757504,1173,1173,1173,1173,0
|
|
20240909,115100,141757504,1173,1172,1173,1172,104
|
|
20240909,115000,141635612,1173,1170,1173,1170,61
|
|
20240909,114900,141564227,1169,1169,1169,1169,49
|
|
20240909,114800,141506946,1172,1172,1172,1172,0
|
|
20240909,114700,141506946,1172,1172,1172,1172,0
|
|
20240909,114600,141506946,1172,1172,1172,1172,0
|
|
20240909,114500,141506946,1172,1172,1172,1172,0
|
|
20240909,114400,141506946,1172,1172,1172,1172,0
|
|
20240909,114300,141506946,1172,1172,1172,1172,0
|
|
20240909,114200,141506946,1172,1172,1172,1172,0
|
|
20240909,114100,141506946,1172,1172,1172,1172,0
|
|
20240909,114000,141506946,1172,1172,1172,1172,0
|
|
20240909,113900,141506946,1172,1172,1172,1172,1
|
|
20240909,113800,141505774,1172,1172,1172,1172,1
|
|
20240909,113700,141504602,1173,1166,1173,1161,1953
|
|
20240909,113600,139234526,1166,1163,1166,1163,213
|
|
20240909,113500,138986804,1165,1165,1165,1165,0
|
|
20240909,113400,138986804,1165,1165,1165,1165,0
|
|
20240909,113300,138986804,1165,1165,1165,1165,0
|
|
20240909,113200,138986804,1165,1165,1165,1165,0
|
|
20240909,113100,138986804,1165,1164,1165,1164,2
|
|
20240909,113000,138984475,1164,1164,1164,1164,0
|
|
20240909,112900,138984475,1164,1164,1164,1164,0
|
|
20240909,112800,138984475,1164,1164,1164,1164,333
|
|
20240909,112700,138596863,1169,1169,1169,1169,0
|
|
20240909,112600,138596863,1169,1169,1169,1169,0
|
|
20240909,112500,138596863,1169,1169,1169,1169,0
|
|
20240909,112400,138596863,1169,1165,1169,1165,1700
|
|
20240909,112300,136615971,1165,1165,1165,1165,1000
|
|
20240909,112200,135450971,1165,1169,1169,1165,5981
|
|
20240909,112100,128483094,1170,1170,1170,1170,0
|
|
20240909,112000,128483094,1170,1170,1170,1170,0
|
|
20240909,111900,128483094,1170,1170,1170,1170,100
|
|
20240909,111800,128366094,1169,1169,1169,1169,2
|
|
20240909,111700,128363756,1169,1169,1169,1169,5
|
|
20240909,111600,128357911,1171,1171,1171,1171,0
|
|
20240909,111500,128357911,1171,1171,1171,1171,0
|
|
20240909,111400,128357911,1171,1171,1171,1171,144
|
|
20240909,111300,128189287,1176,1176,1176,1176,0
|
|
20240909,111200,128189287,1176,1172,1176,1172,111
|
|
20240909,111100,128058901,1172,1171,1172,1171,896
|
|
20240909,111000,127009684,1171,1171,1171,1171,0
|
|
20240909,110900,127009684,1171,1171,1171,1171,0
|
|
20240909,110800,127009684,1171,1171,1171,1171,0
|
|
20240909,110700,127009684,1171,1169,1171,1169,3
|
|
20240909,110600,127006174,1165,1167,1168,1165,142
|
|
20240909,110500,126840739,1165,1165,1165,1165,0
|
|
20240909,110400,126840739,1165,1165,1165,1165,0
|
|
20240909,110300,126840739,1165,1165,1165,1165,0
|
|
20240909,110200,126840739,1165,1171,1171,1165,302
|
|
20240909,110100,126488003,1171,1171,1171,1171,0
|
|
20240909,110000,126488003,1171,1170,1171,1170,80
|
|
20240909,105900,126394390,1171,1171,1171,1171,0
|
|
20240909,105800,126394390,1171,1171,1171,1171,0
|
|
20240909,105700,126394390,1171,1171,1171,1171,0
|
|
20240909,105600,126394390,1171,1171,1171,1171,0
|
|
20240909,105500,126394390,1171,1171,1171,1171,0
|
|
20240909,105400,126394390,1171,1171,1171,1171,0
|
|
20240909,105300,126394390,1171,1166,1171,1166,135
|
|
20240909,105200,126236549,1170,1170,1170,1170,6
|
|
20240909,105100,126229529,1170,1170,1170,1170,0
|
|
20240909,105000,126229529,1170,1165,1170,1165,948
|
|
20240909,104900,125125104,1172,1172,1172,1172,0
|
|
20240909,104800,125125104,1172,1172,1172,1172,0
|
|
20240909,104700,125125104,1172,1172,1172,1172,0
|
|
20240909,104600,125125104,1172,1172,1172,1172,1
|
|
20240909,104500,125123932,1166,1166,1166,1166,0
|
|
20240909,104400,125123932,1166,1166,1166,1166,97
|
|
20240909,104300,125010830,1173,1173,1173,1173,0
|
|
20240909,104200,125010830,1173,1173,1173,1173,70
|
|
20240909,104100,124928720,1174,1171,1174,1171,50
|
|
20240909,104000,124870163,1164,1164,1164,1164,0
|
|
20240909,103900,124870163,1164,1164,1164,1164,0
|
|
20240909,103800,124870163,1164,1164,1164,1164,363
|
|
20240909,103700,124447631,1172,1172,1172,1172,0
|
|
20240909,103600,124447631,1172,1172,1172,1172,0
|
|
20240909,103500,124447631,1172,1172,1172,1172,0
|
|
20240909,103400,124447631,1172,1172,1172,1172,0
|
|
20240909,103300,124447631,1172,1172,1172,1172,1
|
|
20240909,103200,124446459,1162,1169,1169,1162,1913
|
|
20240909,103100,122222361,1169,1169,1169,1169,0
|
|
20240909,103000,122222361,1169,1169,1169,1169,0
|
|
20240909,102900,122222361,1169,1169,1169,1169,0
|
|
20240909,102800,122222361,1169,1169,1169,1169,0
|
|
20240909,102700,122222361,1169,1169,1169,1169,120
|
|
20240909,102600,122082081,1169,1169,1169,1169,1
|
|
20240909,102500,122080912,1179,1179,1179,1179,0
|
|
20240909,102400,122080912,1179,1179,1179,1179,10
|
|
20240909,102300,122069122,1180,1180,1180,1180,0
|
|
20240909,102200,122069122,1180,1180,1180,1180,0
|
|
20240909,102100,122069122,1180,1176,1180,1176,800
|
|
20240909,102000,121125729,1176,1173,1176,1162,1728
|
|
20240909,101900,119110359,1184,1184,1184,1184,0
|
|
20240909,101800,119110359,1184,1184,1184,1184,0
|
|
20240909,101700,119110359,1184,1184,1184,1184,0
|
|
20240909,101600,119110359,1184,1180,1184,1180,3
|
|
20240909,101500,119106813,1178,1178,1178,1178,0
|
|
20240909,101400,119106813,1178,1181,1181,1162,2503
|
|
20240909,101300,116159681,1187,1187,1187,1187,0
|
|
20240909,101200,116159681,1187,1187,1187,1187,200
|
|
20240909,101100,115922281,1186,1186,1186,1186,31
|
|
20240909,101000,115885515,1187,1187,1187,1187,0
|
|
20240909,100900,115885515,1187,1187,1187,1187,30
|
|
20240909,100800,115849905,1188,1177,1188,1177,75
|
|
20240909,100700,115761146,1187,1187,1187,1187,0
|
|
20240909,100600,115761146,1187,1187,1187,1183,273
|
|
20240909,100500,115438127,1179,1179,1179,1179,70
|
|
20240909,100400,115355597,1187,1187,1187,1187,25
|
|
20240909,100300,115325922,1187,1187,1187,1187,5
|
|
20240909,100200,115319987,1188,1188,1188,1188,0
|
|
20240909,100100,115319987,1188,1188,1188,1188,0
|
|
20240909,100000,115319987,1188,1185,1188,1185,2030
|
|
20240909,095900,112909363,1188,1188,1188,1188,0
|
|
20240909,095800,112909363,1188,1188,1188,1188,0
|
|
20240909,095700,112909363,1188,1180,1188,1180,166
|
|
20240909,095600,112713033,1180,1180,1180,1180,161
|
|
20240909,095500,112523053,1180,1179,1180,1179,1718
|
|
20240909,095400,110495913,1180,1170,1180,1170,4040
|
|
20240909,095300,105736054,1170,1170,1170,1170,0
|
|
20240909,095200,105736054,1170,1170,1170,1170,0
|
|
20240909,095100,105736054,1170,1170,1170,1170,1
|
|
20240909,095000,105734884,1162,1162,1162,1162,333
|
|
20240909,094900,105347938,1169,1169,1169,1169,20
|
|
20240909,094800,105324558,1169,1169,1169,1169,0
|
|
20240909,094700,105324558,1169,1169,1169,1169,0
|
|
20240909,094600,105324558,1169,1169,1169,1169,1000
|
|
20240909,094500,104155558,1169,1169,1169,1169,10
|
|
20240909,094400,104143868,1170,1170,1170,1170,1
|
|
20240909,094300,104142698,1169,1169,1169,1169,1
|
|
20240909,094200,104141529,1161,1167,1167,1161,1473
|
|
20240909,094100,102430471,1169,1169,1169,1169,0
|
|
20240909,094000,102430471,1169,1170,1170,1169,11
|
|
20240909,093900,102417611,1172,1172,1172,1172,0
|
|
20240909,093800,102417611,1172,1172,1172,1172,0
|
|
20240909,093700,102417611,1172,1172,1172,1172,0
|
|
20240909,093600,102417611,1172,1172,1172,1172,0
|
|
20240909,093500,102417611,1172,1166,1172,1164,18
|
|
20240909,093400,102396627,1173,1173,1173,1173,0
|
|
20240909,093300,102396627,1173,1168,1173,1167,17
|
|
20240909,093200,102376718,1174,1162,1174,1161,4006
|
|
20240909,093100,97721768,1162,1161,1162,1161,2413
|
|
20240909,093000,94920245,1161,1160,1161,1160,530
|
|
20240909,092900,94304994,1160,1153,1160,1152,271
|
|
20240909,092800,93992521,1153,1153,1153,1153,440
|
|
20240909,092700,93485201,1153,1153,1153,1153,500
|
|
20240909,092600,92908701,1150,1150,1150,1150,0
|
|
20240909,092500,92908701,1150,1150,1150,1150,0
|
|
20240909,092400,92908701,1150,1150,1150,1150,1
|
|
20240909,092300,92907551,1151,1156,1156,1150,3383
|
|
20240909,092200,89012471,1163,1163,1163,1163,0
|
|
20240909,092100,89012471,1163,1161,1163,1156,1034
|
|
20240909,092000,87810474,1160,1155,1160,1155,875
|
|
20240909,091900,86798484,1160,1160,1160,1160,31
|
|
20240909,091800,86762524,1161,1160,1163,1160,60
|
|
20240909,091700,86692828,1158,1156,1158,1145,7314
|
|
20240909,091600,78283321,1165,1158,1165,1155,1154
|
|
20240909,091500,76947524,1157,1161,1162,1157,2170
|
|
20240909,091400,74430698,1172,1160,1172,1160,6273
|
|
20240909,091300,67124490,1154,1154,1154,1154,21
|
|
20240909,091200,67100256,1161,1156,1161,1152,3654
|
|
20240909,091100,62882425,1157,1177,1177,1157,912
|
|
20240909,091000,61825581,1177,1176,1177,1165,2371
|
|
20240909,090900,59059303,1176,1162,1176,1162,2272
|
|
20240909,090800,56409553,1162,1175,1177,1162,1227
|
|
20240909,090700,54979634,1174,1156,1175,1156,31987
|
|
20240909,090600,17910570,1156,1156,1158,1154,4217
|
|
20240909,090500,13039486,1158,1165,1165,1158,2758
|
|
20240909,090400,9838850,1176,1171,1177,1171,3212
|
|
20240909,090300,6065519,1172,1168,1172,1168,338
|
|
20240909,090200,5669389,1155,1165,1165,1155,2415
|
|
20240909,090100,2861184,1163,1173,1173,1163,2342
|
|
20240909,090000,133950,1175,1175,1175,1175,114
|