612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,190900,131260382,1381,1381,1381,1381,4371
|
|
20240903,190800,131260382,1381,1381,1381,1381,0
|
|
20240903,190700,131260382,1381,1381,1381,1381,0
|
|
20240903,190600,131260382,1381,1381,1381,1381,0
|
|
20240903,190500,131260382,1381,1381,1381,1381,0
|
|
20240903,190400,131260382,1381,1381,1381,1381,0
|
|
20240903,190300,131260382,1381,1381,1381,1381,0
|
|
20240903,190200,131260382,1381,1381,1381,1381,0
|
|
20240903,190100,131260382,1381,1381,1381,1381,0
|
|
20240903,190000,131260382,1381,1381,1381,1381,0
|
|
20240903,185900,131260382,1381,1381,1381,1381,0
|
|
20240903,185800,131260382,1381,1381,1381,1381,0
|
|
20240903,185700,131260382,1381,1381,1381,1381,0
|
|
20240903,185600,131260382,1381,1381,1381,1381,0
|
|
20240903,185500,131260382,1381,1381,1381,1381,0
|
|
20240903,185400,131260382,1381,1381,1381,1381,0
|
|
20240903,185300,131260382,1381,1381,1381,1381,0
|
|
20240903,185200,131260382,1381,1381,1381,1381,0
|
|
20240903,185100,131260382,1381,1381,1381,1381,0
|
|
20240903,185000,131260382,1381,1381,1381,1381,0
|
|
20240903,184900,131260382,1381,1381,1381,1381,0
|
|
20240903,184800,131260382,1381,1381,1381,1381,0
|
|
20240903,184700,131260382,1381,1381,1381,1381,0
|
|
20240903,184600,131260382,1381,1381,1381,1381,0
|
|
20240903,184500,131260382,1381,1381,1381,1381,0
|
|
20240903,184400,131260382,1381,1381,1381,1381,0
|
|
20240903,184300,131260382,1381,1381,1381,1381,0
|
|
20240903,184200,131260382,1381,1381,1381,1381,0
|
|
20240903,184100,131260382,1381,1381,1381,1381,0
|
|
20240903,184000,131260382,1381,1381,1381,1381,0
|
|
20240903,183900,131260382,1381,1381,1381,1381,4371
|
|
20240903,183800,131260382,1381,1381,1381,1381,0
|
|
20240903,183700,131260382,1381,1381,1381,1381,0
|
|
20240903,183600,131260382,1381,1381,1381,1381,0
|
|
20240903,183500,131260382,1381,1381,1381,1381,0
|
|
20240903,183400,131260382,1381,1381,1381,1381,0
|
|
20240903,183300,131260382,1381,1381,1381,1381,0
|
|
20240903,183200,131260382,1381,1381,1381,1381,0
|
|
20240903,183100,131260382,1381,1381,1381,1381,0
|
|
20240903,183000,131260382,1381,1381,1381,1381,0
|
|
20240903,182900,131260382,1381,1381,1381,1381,0
|
|
20240903,182800,131260382,1381,1381,1381,1381,0
|
|
20240903,182700,131260382,1381,1381,1381,1381,0
|
|
20240903,182600,131260382,1381,1381,1381,1381,0
|
|
20240903,182500,131260382,1381,1381,1381,1381,0
|
|
20240903,182400,131260382,1381,1381,1381,1381,0
|
|
20240903,182300,131260382,1381,1381,1381,1381,0
|
|
20240903,182200,131260382,1381,1381,1381,1381,0
|
|
20240903,182100,131260382,1381,1381,1381,1381,0
|
|
20240903,182000,131260382,1381,1381,1381,1381,0
|
|
20240903,181900,131260382,1381,1381,1381,1381,0
|
|
20240903,181800,131260382,1381,1381,1381,1381,0
|
|
20240903,181700,131260382,1381,1381,1381,1381,0
|
|
20240903,181600,131260382,1381,1381,1381,1381,0
|
|
20240903,181500,131260382,1381,1381,1381,1381,0
|
|
20240903,181400,131260382,1381,1381,1381,1381,0
|
|
20240903,181300,131260382,1381,1381,1381,1381,0
|
|
20240903,181200,131260382,1381,1381,1381,1381,0
|
|
20240903,181100,131260382,1381,1381,1381,1381,0
|
|
20240903,181000,131260382,1381,1381,1381,1381,0
|
|
20240903,180900,131260382,1381,1381,1381,1381,4371
|
|
20240903,180800,131260382,1381,1381,1381,1381,0
|
|
20240903,180700,131260382,1381,1381,1381,1381,0
|
|
20240903,180600,131260382,1381,1381,1381,1381,0
|
|
20240903,180500,131260382,1381,1381,1381,1381,0
|
|
20240903,180400,131260382,1381,1381,1381,1381,0
|
|
20240903,180300,131260382,1381,1381,1381,1381,0
|
|
20240903,180200,131260382,1381,1381,1381,1381,0
|
|
20240903,180100,131260382,1381,1381,1381,1381,0
|
|
20240903,180000,131260382,1381,1381,1381,1381,0
|
|
20240903,175900,131260382,1381,1381,1381,1381,0
|
|
20240903,175800,131260382,1381,1381,1381,1381,0
|
|
20240903,175700,131260382,1381,1381,1381,1381,0
|
|
20240903,175600,131260382,1381,1381,1381,1381,0
|
|
20240903,175500,131260382,1381,1381,1381,1381,0
|
|
20240903,175400,131260382,1381,1381,1381,1381,0
|
|
20240903,175300,131260382,1381,1381,1381,1381,0
|
|
20240903,175200,131260382,1381,1381,1381,1381,0
|
|
20240903,175100,131260382,1381,1381,1381,1381,0
|
|
20240903,175000,131260382,1381,1381,1381,1381,0
|
|
20240903,174900,131260382,1381,1381,1381,1381,0
|
|
20240903,174800,131260382,1381,1381,1381,1381,0
|
|
20240903,174700,131260382,1381,1381,1381,1381,0
|
|
20240903,174600,131260382,1381,1381,1381,1381,0
|
|
20240903,174500,131260382,1381,1381,1381,1381,0
|
|
20240903,174400,131260382,1381,1381,1381,1381,0
|
|
20240903,174300,131260382,1381,1381,1381,1381,0
|
|
20240903,174200,131260382,1381,1381,1381,1381,0
|
|
20240903,174100,131260382,1381,1381,1381,1381,0
|
|
20240903,174000,131260382,1381,1381,1381,1381,0
|
|
20240903,173900,131260382,1381,1381,1381,1381,4371
|
|
20240903,173800,131260382,1381,1381,1381,1381,0
|
|
20240903,173700,131260382,1381,1381,1381,1381,0
|
|
20240903,173600,131260382,1381,1381,1381,1381,0
|
|
20240903,173500,131260382,1381,1381,1381,1381,0
|
|
20240903,173400,131260382,1381,1381,1381,1381,0
|
|
20240903,173300,131260382,1381,1381,1381,1381,0
|
|
20240903,173200,131260382,1381,1381,1381,1381,0
|
|
20240903,173100,131260382,1381,1381,1381,1381,0
|
|
20240903,173000,131260382,1381,1381,1381,1381,0
|
|
20240903,172900,131260382,1381,1381,1381,1381,0
|
|
20240903,172800,131260382,1381,1381,1381,1381,0
|
|
20240903,172700,131260382,1381,1381,1381,1381,0
|
|
20240903,172600,131260382,1381,1381,1381,1381,0
|
|
20240903,172500,131260382,1381,1381,1381,1381,0
|
|
20240903,172400,131260382,1381,1381,1381,1381,0
|
|
20240903,172300,131260382,1381,1381,1381,1381,0
|
|
20240903,172200,131260382,1381,1381,1381,1381,0
|
|
20240903,172100,131260382,1381,1381,1381,1381,0
|
|
20240903,172000,131260382,1381,1381,1381,1381,0
|
|
20240903,171900,131260382,1381,1381,1381,1381,0
|
|
20240903,171800,131260382,1381,1381,1381,1381,0
|
|
20240903,171700,131260382,1381,1381,1381,1381,0
|
|
20240903,171600,131260382,1381,1381,1381,1381,0
|
|
20240903,171500,131260382,1381,1381,1381,1381,0
|
|
20240903,171400,131260382,1381,1381,1381,1381,0
|
|
20240903,171300,131260382,1381,1381,1381,1381,0
|
|
20240903,171200,131260382,1381,1381,1381,1381,0
|
|
20240903,171100,131260382,1381,1381,1381,1381,0
|
|
20240903,171000,131260382,1381,1381,1381,1381,0
|
|
20240903,170900,131260382,1381,1381,1381,1381,4371
|
|
20240903,170800,131260382,1381,1381,1381,1381,0
|
|
20240903,170700,131260382,1381,1381,1381,1381,0
|
|
20240903,170600,131260382,1381,1381,1381,1381,0
|
|
20240903,170500,131260382,1381,1381,1381,1381,0
|
|
20240903,170400,131260382,1381,1381,1381,1381,0
|
|
20240903,170300,131260382,1381,1381,1381,1381,0
|
|
20240903,170200,131260382,1381,1381,1381,1381,0
|
|
20240903,170100,131260382,1381,1381,1381,1381,0
|
|
20240903,170000,131260382,1381,1381,1381,1381,0
|
|
20240903,165900,131260382,1381,1381,1381,1381,0
|
|
20240903,165800,131260382,1381,1381,1381,1381,0
|
|
20240903,165700,131260382,1381,1381,1381,1381,0
|
|
20240903,165600,131260382,1381,1381,1381,1381,0
|
|
20240903,165500,131260382,1381,1381,1381,1381,0
|
|
20240903,165400,131260382,1381,1381,1381,1381,0
|
|
20240903,165300,131260382,1381,1381,1381,1381,0
|
|
20240903,165200,131260382,1381,1381,1381,1381,0
|
|
20240903,165100,131260382,1381,1381,1381,1381,0
|
|
20240903,165000,131260382,1381,1381,1381,1381,0
|
|
20240903,164900,131260382,1381,1381,1381,1381,0
|
|
20240903,164800,131260382,1381,1381,1381,1381,0
|
|
20240903,164700,131260382,1381,1381,1381,1381,0
|
|
20240903,164600,131260382,1381,1381,1381,1381,0
|
|
20240903,164500,131260382,1381,1381,1381,1381,0
|
|
20240903,164400,131260382,1381,1381,1381,1381,0
|
|
20240903,164300,131260382,1381,1381,1381,1381,0
|
|
20240903,164200,131260382,1381,1381,1381,1381,0
|
|
20240903,164100,131260382,1381,1381,1381,1381,0
|
|
20240903,164000,131260382,1381,1381,1381,1381,0
|
|
20240903,163900,131260382,1381,1381,1381,1381,4371
|
|
20240903,163800,131260382,1381,1381,1381,1381,0
|
|
20240903,163700,131260382,1381,1381,1381,1381,0
|
|
20240903,163600,131260382,1381,1381,1381,1381,0
|
|
20240903,163500,131260382,1381,1381,1381,1381,0
|
|
20240903,163400,131260382,1381,1381,1381,1381,0
|
|
20240903,163300,131260382,1381,1381,1381,1381,0
|
|
20240903,163200,131260382,1381,1381,1381,1381,0
|
|
20240903,163100,131260382,1381,1381,1381,1381,0
|
|
20240903,163000,131260382,1381,1381,1381,1381,0
|
|
20240903,162900,131260382,1381,1381,1381,1381,0
|
|
20240903,162800,131260382,1381,1381,1381,1381,0
|
|
20240903,162700,131260382,1381,1381,1381,1381,0
|
|
20240903,162600,131260382,1381,1381,1381,1381,0
|
|
20240903,162500,131260382,1381,1381,1381,1381,0
|
|
20240903,162400,131260382,1381,1381,1381,1381,0
|
|
20240903,162300,131260382,1381,1381,1381,1381,0
|
|
20240903,162200,131260382,1381,1381,1381,1381,0
|
|
20240903,162100,131260382,1381,1381,1381,1381,0
|
|
20240903,162000,131260382,1381,1381,1381,1381,0
|
|
20240903,161900,131260382,1381,1381,1381,1381,0
|
|
20240903,161800,131260382,1381,1381,1381,1381,0
|
|
20240903,161700,131260382,1381,1381,1381,1381,0
|
|
20240903,161600,131260382,1381,1381,1381,1381,0
|
|
20240903,161500,131260382,1381,1381,1381,1381,0
|
|
20240903,161400,131260382,1381,1381,1381,1381,0
|
|
20240903,161300,131260382,1381,1381,1381,1381,0
|
|
20240903,161200,131260382,1381,1381,1381,1381,0
|
|
20240903,161100,131260382,1381,1381,1381,1381,0
|
|
20240903,161000,131260382,1381,1381,1381,1381,0
|
|
20240903,160900,131260382,1381,1381,1381,1381,4371
|
|
20240903,160800,131260382,1381,1381,1381,1381,0
|
|
20240903,160700,131260382,1381,1381,1381,1381,0
|
|
20240903,160600,131260382,1381,1381,1381,1381,0
|
|
20240903,160500,131260382,1381,1381,1381,1381,0
|
|
20240903,160400,131260382,1381,1381,1381,1381,0
|
|
20240903,160300,131260382,1381,1381,1381,1381,0
|
|
20240903,160200,131260382,1381,1381,1381,1381,0
|
|
20240903,160100,131260382,1381,1381,1381,1381,0
|
|
20240903,160000,131260382,1381,1381,1381,1381,0
|
|
20240903,155900,131260382,1381,1381,1381,1381,0
|
|
20240903,155800,131260382,1381,1381,1381,1381,0
|
|
20240903,155700,131260382,1381,1381,1381,1381,0
|
|
20240903,155600,131260382,1381,1381,1381,1381,0
|
|
20240903,155500,131260382,1381,1381,1381,1381,0
|
|
20240903,155400,131260382,1381,1381,1381,1381,0
|
|
20240903,155300,131260382,1381,1381,1381,1381,0
|
|
20240903,155200,131260382,1381,1381,1381,1381,0
|
|
20240903,155100,131260382,1381,1381,1381,1381,0
|
|
20240903,155000,131260382,1381,1381,1381,1381,0
|
|
20240903,154900,131260382,1381,1381,1381,1381,0
|
|
20240903,154800,131260382,1381,1381,1381,1381,0
|
|
20240903,154700,131260382,1381,1381,1381,1381,0
|
|
20240903,154600,131260382,1381,1381,1381,1381,0
|
|
20240903,154500,131260382,1381,1381,1381,1381,0
|
|
20240903,154400,131260382,1381,1381,1381,1381,0
|
|
20240903,154300,131260382,1381,1381,1381,1381,0
|
|
20240903,154200,131260382,1381,1381,1381,1381,0
|
|
20240903,154100,131260382,1381,1381,1381,1381,0
|
|
20240903,154000,131260382,1381,1381,1381,1381,0
|
|
20240903,153900,131260382,1381,1381,1381,1381,4371
|
|
20240903,153800,131260382,1381,1381,1381,1381,0
|
|
20240903,153700,131260382,1381,1381,1381,1381,0
|
|
20240903,153600,131260382,1381,1381,1381,1381,0
|
|
20240903,153500,131260382,1381,1381,1381,1381,0
|
|
20240903,153400,131260382,1381,1381,1381,1381,0
|
|
20240903,153300,131260382,1381,1381,1381,1381,0
|
|
20240903,153200,131260382,1381,1381,1381,1381,0
|
|
20240903,153100,131260382,1381,1381,1381,1381,0
|
|
20240903,153000,131260382,1381,1381,1381,1381,4371
|
|
20240903,152900,125224031,1383,1383,1383,1383,0
|
|
20240903,152800,125224031,1383,1383,1383,1383,0
|
|
20240903,152700,125224031,1383,1383,1383,1383,0
|
|
20240903,152600,125224031,1383,1383,1383,1383,0
|
|
20240903,152500,125224031,1383,1383,1383,1383,0
|
|
20240903,152400,125224031,1383,1383,1383,1383,0
|
|
20240903,152300,125224031,1383,1383,1383,1383,0
|
|
20240903,152200,125224031,1383,1383,1383,1383,0
|
|
20240903,152100,125224031,1383,1383,1383,1383,0
|
|
20240903,152000,125224031,1383,1383,1383,1383,0
|
|
20240903,151900,125224031,1383,1380,1385,1380,160
|
|
20240903,151800,125003207,1384,1384,1384,1380,1713
|
|
20240903,151700,122638573,1381,1383,1383,1381,554
|
|
20240903,151600,121873417,1385,1385,1385,1385,0
|
|
20240903,151500,121873417,1385,1385,1385,1385,0
|
|
20240903,151400,121873417,1385,1385,1385,1385,17
|
|
20240903,151300,121849872,1385,1385,1385,1385,0
|
|
20240903,151200,121849872,1385,1385,1385,1385,0
|
|
20240903,151100,121849872,1385,1384,1385,1384,201
|
|
20240903,151000,121571686,1385,1385,1385,1385,0
|
|
20240903,150900,121571686,1385,1385,1385,1385,4
|
|
20240903,150800,121566146,1385,1385,1385,1385,0
|
|
20240903,150700,121566146,1385,1385,1385,1385,1
|
|
20240903,150600,121564761,1386,1386,1386,1386,0
|
|
20240903,150500,121564761,1386,1386,1386,1386,0
|
|
20240903,150400,121564761,1386,1386,1386,1386,0
|
|
20240903,150300,121564761,1386,1386,1386,1386,0
|
|
20240903,150200,121564761,1386,1386,1386,1386,0
|
|
20240903,150100,121564761,1386,1385,1386,1385,2
|
|
20240903,150000,121561990,1388,1388,1388,1388,0
|
|
20240903,145900,121561990,1388,1388,1388,1388,0
|
|
20240903,145800,121561990,1388,1388,1388,1388,0
|
|
20240903,145700,121561990,1388,1386,1388,1381,1214
|
|
20240903,145600,119885424,1381,1388,1388,1381,1593
|
|
20240903,145500,117683589,1385,1385,1385,1385,0
|
|
20240903,145400,117683589,1385,1385,1385,1385,0
|
|
20240903,145300,117683589,1385,1385,1385,1385,11
|
|
20240903,145200,117668354,1388,1388,1388,1388,10
|
|
20240903,145100,117654474,1388,1388,1388,1388,18
|
|
20240903,145000,117629490,1388,1388,1388,1388,1
|
|
20240903,144900,117628102,1383,1383,1383,1383,0
|
|
20240903,144800,117628102,1383,1384,1384,1383,600
|
|
20240903,144700,116798091,1388,1388,1388,1388,0
|
|
20240903,144600,116798091,1388,1388,1388,1388,0
|
|
20240903,144500,116798091,1388,1388,1388,1388,1000
|
|
20240903,144400,115410091,1388,1388,1388,1388,0
|
|
20240903,144300,115410091,1388,1388,1388,1388,0
|
|
20240903,144200,115410091,1388,1388,1388,1388,2
|
|
20240903,144100,115407315,1388,1388,1388,1388,40
|
|
20240903,144000,115351795,1388,1388,1388,1388,0
|
|
20240903,143900,115351795,1388,1388,1388,1388,0
|
|
20240903,143800,115351795,1388,1384,1388,1384,140
|
|
20240903,143700,115158031,1384,1384,1384,1384,2
|
|
20240903,143600,115155263,1385,1385,1385,1385,12
|
|
20240903,143500,115138643,1385,1385,1385,1385,4
|
|
20240903,143400,115133103,1385,1389,1389,1384,944
|
|
20240903,143300,113825671,1385,1385,1385,1385,29
|
|
20240903,143200,113785506,1385,1385,1385,1385,0
|
|
20240903,143100,113785506,1385,1385,1385,1385,42
|
|
20240903,143000,113727336,1389,1389,1389,1389,12
|
|
20240903,142900,113710668,1390,1390,1390,1390,0
|
|
20240903,142800,113710668,1390,1390,1390,1390,0
|
|
20240903,142700,113710668,1390,1390,1390,1390,121
|
|
20240903,142600,113542478,1390,1390,1390,1390,0
|
|
20240903,142500,113542478,1390,1386,1390,1386,8650
|
|
20240903,142400,101535726,1385,1386,1386,1385,144
|
|
20240903,142300,101336261,1385,1385,1385,1385,265
|
|
20240903,142200,100969236,1387,1387,1387,1387,1
|
|
20240903,142100,100967849,1387,1386,1387,1386,11
|
|
20240903,142000,100952602,1385,1385,1385,1385,176
|
|
20240903,141900,100708842,1385,1386,1386,1385,143
|
|
20240903,141800,100510774,1386,1386,1386,1386,0
|
|
20240903,141700,100510774,1386,1386,1386,1383,228
|
|
20240903,141600,100195417,1386,1386,1386,1386,0
|
|
20240903,141500,100195417,1386,1386,1386,1386,1
|
|
20240903,141400,100194031,1386,1383,1386,1383,31
|
|
20240903,141300,100151155,1386,1386,1386,1386,0
|
|
20240903,141200,100151155,1386,1386,1386,1386,1
|
|
20240903,141100,100149769,1384,1386,1386,1384,407
|
|
20240903,141000,99585974,1387,1387,1387,1387,0
|
|
20240903,140900,99585974,1387,1387,1387,1387,0
|
|
20240903,140800,99585974,1387,1387,1387,1387,0
|
|
20240903,140700,99585974,1387,1387,1387,1387,0
|
|
20240903,140600,99585974,1387,1387,1387,1387,0
|
|
20240903,140500,99585974,1387,1387,1387,1387,0
|
|
20240903,140400,99585974,1387,1387,1387,1387,0
|
|
20240903,140300,99585974,1387,1387,1387,1387,1
|
|
20240903,140200,99584587,1387,1387,1387,1387,0
|
|
20240903,140100,99584587,1387,1387,1387,1387,1
|
|
20240903,140000,99583200,1387,1387,1387,1387,0
|
|
20240903,135900,99583200,1387,1387,1387,1387,20
|
|
20240903,135800,99555460,1387,1387,1387,1387,0
|
|
20240903,135700,99555460,1387,1387,1387,1387,0
|
|
20240903,135600,99555460,1387,1387,1387,1387,0
|
|
20240903,135500,99555460,1387,1387,1387,1387,0
|
|
20240903,135400,99555460,1387,1387,1387,1387,0
|
|
20240903,135300,99555460,1387,1387,1387,1387,0
|
|
20240903,135200,99555460,1387,1387,1387,1387,10
|
|
20240903,135100,99541590,1387,1387,1387,1387,0
|
|
20240903,135000,99541590,1387,1387,1387,1387,0
|
|
20240903,134900,99541590,1387,1387,1387,1387,0
|
|
20240903,134800,99541590,1387,1387,1387,1387,100
|
|
20240903,134700,99402890,1387,1387,1387,1387,0
|
|
20240903,134600,99402890,1387,1387,1387,1387,0
|
|
20240903,134500,99402890,1387,1387,1387,1387,0
|
|
20240903,134400,99402890,1387,1387,1387,1387,2
|
|
20240903,134300,99400116,1387,1387,1387,1387,120
|
|
20240903,134200,99233676,1387,1387,1387,1387,0
|
|
20240903,134100,99233676,1387,1387,1387,1387,5
|
|
20240903,134000,99226741,1387,1387,1387,1387,302
|
|
20240903,133900,98807867,1387,1387,1387,1387,0
|
|
20240903,133800,98807867,1387,1387,1387,1387,0
|
|
20240903,133700,98807867,1387,1386,1387,1386,2
|
|
20240903,133600,98805094,1385,1385,1385,1385,0
|
|
20240903,133500,98805094,1385,1385,1385,1385,210
|
|
20240903,133400,98514244,1387,1387,1387,1384,1137
|
|
20240903,133300,96940333,1387,1386,1387,1385,4
|
|
20240903,133200,96934788,1385,1385,1385,1385,3
|
|
20240903,133100,96930633,1387,1387,1387,1387,0
|
|
20240903,133000,96930633,1387,1387,1388,1385,65
|
|
20240903,132900,96840568,1388,1385,1388,1385,5
|
|
20240903,132800,96833635,1388,1387,1388,1387,603
|
|
20240903,132700,95997273,1387,1387,1387,1387,0
|
|
20240903,132600,95997273,1387,1387,1387,1387,0
|
|
20240903,132500,95997273,1387,1387,1387,1385,223
|
|
20240903,132400,95688396,1387,1387,1387,1387,0
|
|
20240903,132300,95688396,1387,1387,1387,1387,9
|
|
20240903,132200,95675913,1387,1387,1387,1387,1
|
|
20240903,132100,95674526,1384,1384,1384,1384,0
|
|
20240903,132000,95674526,1384,1384,1384,1384,0
|
|
20240903,131900,95674526,1384,1385,1385,1384,98
|
|
20240903,131800,95538892,1385,1385,1385,1385,910
|
|
20240903,131700,94278542,1385,1385,1385,1385,5
|
|
20240903,131600,94271617,1381,1381,1381,1381,0
|
|
20240903,131500,94271617,1381,1381,1381,1381,709
|
|
20240903,131400,93292488,1382,1382,1382,1382,40
|
|
20240903,131300,93237208,1382,1382,1382,1382,321
|
|
20240903,131200,92793586,1383,1383,1383,1383,39
|
|
20240903,131100,92739649,1383,1384,1385,1383,20
|
|
20240903,131000,92711986,1385,1385,1385,1385,14
|
|
20240903,130900,92692596,1383,1385,1385,1383,9
|
|
20240903,130800,92680144,1385,1385,1385,1385,0
|
|
20240903,130700,92680144,1385,1382,1385,1382,22
|
|
20240903,130600,92649731,1381,1382,1382,1381,4
|
|
20240903,130500,92644206,1381,1380,1381,1380,1011
|
|
20240903,130400,91248029,1381,1381,1381,1381,1185
|
|
20240903,130300,89611544,1381,1381,1381,1380,2601
|
|
20240903,130200,86019564,1382,1381,1383,1381,919
|
|
20240903,130100,84750203,1383,1383,1383,1383,0
|
|
20240903,130000,84750203,1383,1383,1383,1383,2
|
|
20240903,125900,84747437,1382,1382,1382,1382,2
|
|
20240903,125800,84744673,1383,1383,1383,1383,0
|
|
20240903,125700,84744673,1383,1381,1383,1381,6
|
|
20240903,125600,84736378,1383,1381,1383,1381,301
|
|
20240903,125500,84320688,1382,1382,1382,1382,0
|
|
20240903,125400,84320688,1382,1382,1382,1381,15
|
|
20240903,125300,84299962,1381,1381,1381,1381,9
|
|
20240903,125200,84287533,1381,1381,1381,1381,482
|
|
20240903,125100,83621891,1383,1383,1383,1383,5
|
|
20240903,125000,83614976,1381,1381,1381,1381,1
|
|
20240903,124900,83613595,1381,1382,1382,1381,18
|
|
20240903,124800,83588733,1381,1382,1383,1381,2006
|
|
20240903,124700,80817118,1383,1383,1383,1383,1
|
|
20240903,124600,80815735,1383,1383,1383,1383,16
|
|
20240903,124500,80793607,1383,1382,1383,1382,2562
|
|
20240903,124400,77250379,1382,1382,1382,1382,20
|
|
20240903,124300,77222739,1382,1382,1382,1382,1
|
|
20240903,124200,77221357,1382,1383,1383,1382,201
|
|
20240903,124100,76943375,1384,1384,1384,1384,0
|
|
20240903,124000,76943375,1384,1384,1384,1384,2
|
|
20240903,123900,76940607,1383,1384,1384,1383,687
|
|
20240903,123800,75989801,1384,1384,1384,1384,2
|
|
20240903,123700,75987033,1385,1385,1385,1385,3
|
|
20240903,123600,75982878,1384,1384,1384,1384,0
|
|
20240903,123500,75982878,1384,1384,1384,1384,0
|
|
20240903,123400,75982878,1384,1384,1384,1384,0
|
|
20240903,123300,75982878,1384,1384,1384,1384,0
|
|
20240903,123200,75982878,1384,1384,1384,1384,1
|
|
20240903,123100,75981494,1384,1384,1384,1384,0
|
|
20240903,123000,75981494,1384,1384,1384,1384,9
|
|
20240903,122900,75969038,1384,1384,1384,1384,55
|
|
20240903,122800,75892918,1384,1384,1384,1383,1043
|
|
20240903,122700,74449407,1384,1385,1385,1384,11
|
|
20240903,122600,74434173,1384,1384,1384,1384,0
|
|
20240903,122500,74434173,1384,1384,1384,1384,1
|
|
20240903,122400,74432789,1385,1385,1385,1385,1
|
|
20240903,122300,74431404,1384,1384,1384,1384,144
|
|
20240903,122200,74232108,1382,1382,1382,1382,0
|
|
20240903,122100,74232108,1382,1383,1383,1382,57
|
|
20240903,122000,74153279,1383,1384,1384,1383,3
|
|
20240903,121900,74149128,1384,1384,1384,1384,1
|
|
20240903,121800,74147744,1384,1385,1385,1384,150
|
|
20240903,121700,73940004,1385,1385,1385,1385,0
|
|
20240903,121600,73940004,1385,1383,1385,1382,100
|
|
20240903,121500,73801512,1386,1386,1386,1386,5
|
|
20240903,121400,73794582,1382,1384,1384,1382,33
|
|
20240903,121300,73748952,1382,1381,1382,1381,2
|
|
20240903,121200,73746189,1380,1382,1384,1380,4968
|
|
20240903,121100,66886794,1382,1382,1382,1382,0
|
|
20240903,121000,66886794,1382,1383,1383,1382,993
|
|
20240903,120900,65514459,1386,1386,1386,1386,0
|
|
20240903,120800,65514459,1386,1386,1386,1386,0
|
|
20240903,120700,65514459,1386,1386,1386,1386,0
|
|
20240903,120600,65514459,1386,1385,1389,1385,345
|
|
20240903,120500,65036443,1383,1383,1383,1383,1
|
|
20240903,120400,65035060,1383,1383,1383,1383,0
|
|
20240903,120300,65035060,1383,1383,1383,1383,162
|
|
20240903,120200,64811014,1383,1383,1383,1383,0
|
|
20240903,120100,64811014,1383,1384,1384,1383,13
|
|
20240903,120000,64793025,1383,1384,1385,1383,6
|
|
20240903,115900,64784723,1384,1384,1385,1383,1012
|
|
20240903,115800,63385121,1383,1383,1383,1383,0
|
|
20240903,115700,63385121,1383,1383,1383,1383,0
|
|
20240903,115600,63385121,1383,1384,1384,1383,13
|
|
20240903,115500,63367132,1384,1385,1385,1384,282
|
|
20240903,115400,62976563,1385,1385,1385,1385,0
|
|
20240903,115300,62976563,1385,1385,1385,1385,0
|
|
20240903,115200,62976563,1385,1385,1385,1385,0
|
|
20240903,115100,62976563,1385,1385,1385,1385,0
|
|
20240903,115000,62976563,1385,1386,1386,1385,396
|
|
20240903,114900,62427708,1386,1386,1386,1386,1
|
|
20240903,114800,62426322,1387,1387,1387,1387,360
|
|
20240903,114700,61927002,1387,1387,1387,1387,1
|
|
20240903,114600,61925615,1386,1386,1386,1386,0
|
|
20240903,114500,61925615,1386,1386,1386,1386,0
|
|
20240903,114400,61925615,1386,1386,1386,1386,0
|
|
20240903,114300,61925615,1386,1386,1386,1386,0
|
|
20240903,114200,61925615,1386,1386,1386,1386,7
|
|
20240903,114100,61915913,1387,1388,1388,1386,108
|
|
20240903,114000,61766016,1388,1387,1388,1387,18
|
|
20240903,113900,61741034,1388,1388,1388,1382,301
|
|
20240903,113800,61324075,1389,1389,1389,1389,100
|
|
20240903,113700,61185175,1389,1389,1389,1387,69
|
|
20240903,113600,61089460,1388,1388,1389,1387,31
|
|
20240903,113500,61046432,1387,1389,1389,1386,28
|
|
20240903,113400,61007592,1389,1386,1389,1386,253
|
|
20240903,113300,60656431,1382,1382,1382,1382,222
|
|
20240903,113200,60349627,1382,1382,1382,1382,0
|
|
20240903,113100,60349627,1382,1386,1386,1382,3018
|
|
20240903,113000,56177285,1387,1387,1387,1387,0
|
|
20240903,112900,56177285,1387,1387,1387,1387,0
|
|
20240903,112800,56177285,1387,1387,1387,1387,81
|
|
20240903,112700,56064938,1387,1389,1389,1387,11
|
|
20240903,112600,56049677,1389,1389,1389,1389,0
|
|
20240903,112500,56049677,1389,1389,1389,1389,1
|
|
20240903,112400,56048288,1389,1389,1389,1389,0
|
|
20240903,112300,56048288,1389,1388,1389,1388,490
|
|
20240903,112200,55368163,1389,1389,1389,1389,5
|
|
20240903,112100,55361218,1388,1388,1388,1388,0
|
|
20240903,112000,55361218,1388,1388,1388,1388,450
|
|
20240903,111900,54736618,1388,1388,1388,1388,0
|
|
20240903,111800,54736618,1388,1388,1388,1388,0
|
|
20240903,111700,54736618,1388,1389,1389,1388,22
|
|
20240903,111600,54706062,1388,1388,1388,1388,601
|
|
20240903,111500,53871874,1389,1389,1389,1388,261
|
|
20240903,111400,53509589,1388,1386,1388,1386,9
|
|
20240903,111300,53497107,1387,1389,1389,1387,36
|
|
20240903,111200,53447147,1389,1389,1389,1389,8
|
|
20240903,111100,53436035,1389,1389,1389,1389,177
|
|
20240903,111000,53190182,1389,1388,1389,1388,256
|
|
20240903,110900,52834797,1388,1388,1389,1388,305
|
|
20240903,110800,52411455,1388,1387,1388,1387,11
|
|
20240903,110700,52396195,1386,1384,1386,1384,476
|
|
20240903,110600,51737257,1383,1384,1384,1383,19
|
|
20240903,110500,51710974,1384,1383,1384,1383,27
|
|
20240903,110400,51673627,1384,1383,1384,1383,20
|
|
20240903,110300,51645966,1383,1383,1383,1383,3
|
|
20240903,110200,51641817,1383,1383,1383,1383,4
|
|
20240903,110100,51636285,1383,1383,1384,1383,4
|
|
20240903,110000,51630752,1383,1383,1383,1383,0
|
|
20240903,105900,51630752,1383,1383,1383,1383,0
|
|
20240903,105800,51630752,1383,1384,1384,1383,396
|
|
20240903,105700,51082709,1384,1384,1384,1384,168
|
|
20240903,105600,50850197,1385,1385,1385,1385,32
|
|
20240903,105500,50805877,1382,1382,1382,1382,51
|
|
20240903,105400,50735395,1382,1382,1382,1382,0
|
|
20240903,105300,50735395,1382,1382,1382,1382,10
|
|
20240903,105200,50721575,1381,1382,1382,1381,19
|
|
20240903,105100,50695318,1382,1382,1382,1382,2
|
|
20240903,105000,50692554,1381,1382,1382,1381,1328
|
|
20240903,104900,48857475,1383,1383,1383,1383,60
|
|
20240903,104800,48774495,1382,1382,1382,1382,1
|
|
20240903,104700,48773113,1385,1384,1385,1382,374
|
|
20240903,104600,48256225,1383,1383,1383,1383,0
|
|
20240903,104500,48256225,1383,1383,1383,1383,88
|
|
20240903,104400,48134521,1383,1384,1384,1383,24
|
|
20240903,104300,48101307,1384,1384,1384,1384,0
|
|
20240903,104200,48101307,1384,1384,1384,1384,307
|
|
20240903,104100,47676419,1384,1384,1384,1384,0
|
|
20240903,104000,47676419,1384,1384,1384,1384,1
|
|
20240903,103900,47675035,1384,1384,1384,1384,0
|
|
20240903,103800,47675035,1384,1384,1384,1384,647
|
|
20240903,103700,46779587,1384,1383,1384,1383,451
|
|
20240903,103600,46155853,1382,1382,1382,1382,16
|
|
20240903,103500,46133741,1382,1382,1382,1382,1240
|
|
20240903,103400,44420061,1382,1383,1383,1382,21
|
|
20240903,103300,44391019,1384,1384,1384,1384,0
|
|
20240903,103200,44391019,1384,1384,1384,1384,72
|
|
20240903,103100,44291371,1385,1383,1385,1383,6
|
|
20240903,103000,44283064,1383,1384,1384,1383,1894
|
|
20240903,102900,41662851,1384,1384,1384,1384,0
|
|
20240903,102800,41662851,1384,1384,1384,1384,0
|
|
20240903,102700,41662851,1384,1384,1384,1383,1397
|
|
20240903,102600,39730053,1384,1384,1384,1384,2
|
|
20240903,102500,39727285,1385,1387,1387,1385,1647
|
|
20240903,102400,37444775,1387,1387,1387,1387,6
|
|
20240903,102300,37436453,1387,1387,1387,1387,57
|
|
20240903,102200,37357394,1387,1388,1388,1387,6
|
|
20240903,102100,37349067,1388,1388,1388,1388,0
|
|
20240903,102000,37349067,1388,1388,1388,1388,0
|
|
20240903,101900,37349067,1388,1388,1388,1388,0
|
|
20240903,101800,37349067,1388,1388,1388,1388,0
|
|
20240903,101700,37349067,1388,1388,1388,1388,6
|
|
20240903,101600,37340739,1388,1388,1388,1388,5
|
|
20240903,101500,37333799,1388,1386,1388,1386,199
|
|
20240903,101400,37057983,1386,1386,1386,1386,825
|
|
20240903,101300,35914533,1387,1388,1388,1387,861
|
|
20240903,101200,34720123,1388,1388,1388,1388,11
|
|
20240903,101100,34704855,1388,1388,1388,1388,253
|
|
20240903,101000,34353691,1388,1388,1388,1388,10
|
|
20240903,100900,34339811,1389,1389,1389,1389,46
|
|
20240903,100800,34275917,1388,1388,1388,1388,30
|
|
20240903,100700,34234277,1388,1388,1388,1388,0
|
|
20240903,100600,34234277,1388,1388,1388,1388,1
|
|
20240903,100500,34232889,1389,1389,1389,1389,5
|
|
20240903,100400,34225944,1389,1389,1389,1389,7
|
|
20240903,100300,34216221,1389,1388,1389,1388,2
|
|
20240903,100200,34213444,1387,1389,1389,1387,205
|
|
20240903,100100,33929101,1388,1388,1388,1388,1
|
|
20240903,100000,33927713,1387,1387,1387,1387,1
|
|
20240903,095900,33926326,1389,1389,1389,1389,1
|
|
20240903,095800,33924937,1389,1388,1389,1387,201
|
|
20240903,095700,33646138,1387,1390,1391,1387,134
|
|
20240903,095600,33460108,1391,1391,1391,1391,4
|
|
20240903,095500,33454544,1391,1391,1392,1391,533
|
|
20240903,095400,32713139,1391,1390,1391,1390,678
|
|
20240903,095300,31770715,1390,1390,1390,1390,5
|
|
20240903,095200,31763765,1386,1389,1389,1386,816
|
|
20240903,095100,30630935,1390,1391,1391,1390,319
|
|
20240903,095000,30187507,1391,1391,1391,1391,321
|
|
20240903,094900,29740996,1391,1391,1391,1391,1005
|
|
20240903,094800,28343041,1391,1390,1391,1390,1234
|
|
20240903,094700,26627581,1389,1388,1389,1388,850
|
|
20240903,094600,25447234,1388,1388,1388,1388,2
|
|
20240903,094500,25444458,1386,1386,1386,1386,348
|
|
20240903,094400,24962130,1386,1386,1386,1386,8
|
|
20240903,094300,24951042,1385,1385,1385,1385,106
|
|
20240903,094200,24804232,1385,1386,1386,1385,1181
|
|
20240903,094100,23167367,1386,1386,1386,1386,10
|
|
20240903,094000,23153507,1388,1388,1388,1388,45
|
|
20240903,093900,23091047,1388,1387,1388,1387,1254
|
|
20240903,093800,21351011,1387,1387,1387,1387,42
|
|
20240903,093700,21292757,1386,1386,1386,1386,121
|
|
20240903,093600,21125051,1387,1387,1387,1387,183
|
|
20240903,093500,20871230,1387,1385,1387,1385,416
|
|
20240903,093400,20294319,1384,1384,1384,1384,1
|
|
20240903,093300,20292935,1384,1385,1385,1384,251
|
|
20240903,093200,19945351,1384,1384,1384,1384,1
|
|
20240903,093100,19943967,1383,1383,1383,1383,176
|
|
20240903,093000,19700559,1382,1382,1382,1382,0
|
|
20240903,092900,19700559,1382,1382,1383,1382,27
|
|
20240903,092800,19663223,1383,1383,1383,1382,26
|
|
20240903,092700,19627266,1383,1385,1385,1383,110
|
|
20240903,092600,19474918,1385,1386,1387,1385,6
|
|
20240903,092500,19466599,1386,1386,1386,1386,1
|
|
20240903,092400,19465213,1388,1388,1388,1388,0
|
|
20240903,092300,19465213,1388,1382,1388,1382,1005
|
|
20240903,092200,18075736,1381,1382,1382,1381,345
|
|
20240903,092100,17598947,1383,1383,1383,1383,20
|
|
20240903,092000,17571287,1382,1382,1382,1382,1
|
|
20240903,091900,17569905,1380,1380,1380,1380,501
|
|
20240903,091800,16878525,1380,1383,1383,1380,1000
|
|
20240903,091700,15497940,1385,1385,1385,1385,80
|
|
20240903,091600,15387140,1385,1385,1385,1385,0
|
|
20240903,091500,15387140,1385,1385,1389,1385,174
|
|
20240903,091400,15146146,1379,1380,1390,1378,3959
|
|
20240903,091300,9686946,1379,1378,1379,1378,1854
|
|
20240903,091200,7130524,1378,1377,1378,1377,12
|
|
20240903,091100,7113989,1378,1379,1379,1377,663
|
|
20240903,091000,6200260,1379,1380,1381,1379,1116
|
|
20240903,090900,4660010,1380,1383,1383,1380,2261
|
|
20240903,090800,1535975,1382,1389,1389,1382,310
|
|
20240903,090700,1107422,1389,1389,1389,1389,0
|
|
20240903,090600,1107422,1389,1389,1389,1389,100
|
|
20240903,090500,968522,1389,1389,1389,1389,3
|
|
20240903,090400,964355,1390,1390,1390,1390,4
|
|
20240903,090300,958795,1390,1390,1390,1390,5
|
|
20240903,090200,951845,1390,1390,1390,1390,1
|
|
20240903,090100,950455,1390,1390,1390,1390,1
|
|
20240903,090000,949065,1388,1390,1390,1388,682
|