612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,190900,202428099,1322,1322,1322,1322,4632
|
|
20240909,190800,202428099,1322,1322,1322,1322,0
|
|
20240909,190700,202428099,1322,1322,1322,1322,0
|
|
20240909,190600,202428099,1322,1322,1322,1322,0
|
|
20240909,190500,202428099,1322,1322,1322,1322,0
|
|
20240909,190400,202428099,1322,1322,1322,1322,0
|
|
20240909,190300,202428099,1322,1322,1322,1322,0
|
|
20240909,190200,202428099,1322,1322,1322,1322,0
|
|
20240909,190100,202428099,1322,1322,1322,1322,0
|
|
20240909,190000,202428099,1322,1322,1322,1322,0
|
|
20240909,185900,202428099,1322,1322,1322,1322,0
|
|
20240909,185800,202428099,1322,1322,1322,1322,0
|
|
20240909,185700,202428099,1322,1322,1322,1322,0
|
|
20240909,185600,202428099,1322,1322,1322,1322,0
|
|
20240909,185500,202428099,1322,1322,1322,1322,0
|
|
20240909,185400,202428099,1322,1322,1322,1322,0
|
|
20240909,185300,202428099,1322,1322,1322,1322,0
|
|
20240909,185200,202428099,1322,1322,1322,1322,0
|
|
20240909,185100,202428099,1322,1322,1322,1322,0
|
|
20240909,185000,202428099,1322,1322,1322,1322,0
|
|
20240909,184900,202428099,1322,1322,1322,1322,0
|
|
20240909,184800,202428099,1322,1322,1322,1322,0
|
|
20240909,184700,202428099,1322,1322,1322,1322,0
|
|
20240909,184600,202428099,1322,1322,1322,1322,0
|
|
20240909,184500,202428099,1322,1322,1322,1322,0
|
|
20240909,184400,202428099,1322,1322,1322,1322,0
|
|
20240909,184300,202428099,1322,1322,1322,1322,0
|
|
20240909,184200,202428099,1322,1322,1322,1322,0
|
|
20240909,184100,202428099,1322,1322,1322,1322,0
|
|
20240909,184000,202428099,1322,1322,1322,1322,0
|
|
20240909,183900,202428099,1322,1322,1322,1322,4632
|
|
20240909,183800,202428099,1322,1322,1322,1322,0
|
|
20240909,183700,202428099,1322,1322,1322,1322,0
|
|
20240909,183600,202428099,1322,1322,1322,1322,0
|
|
20240909,183500,202428099,1322,1322,1322,1322,0
|
|
20240909,183400,202428099,1322,1322,1322,1322,0
|
|
20240909,183300,202428099,1322,1322,1322,1322,0
|
|
20240909,183200,202428099,1322,1322,1322,1322,0
|
|
20240909,183100,202428099,1322,1322,1322,1322,0
|
|
20240909,183000,202428099,1322,1322,1322,1322,0
|
|
20240909,182900,202428099,1322,1322,1322,1322,0
|
|
20240909,182800,202428099,1322,1322,1322,1322,0
|
|
20240909,182700,202428099,1322,1322,1322,1322,0
|
|
20240909,182600,202428099,1322,1322,1322,1322,0
|
|
20240909,182500,202428099,1322,1322,1322,1322,0
|
|
20240909,182400,202428099,1322,1322,1322,1322,0
|
|
20240909,182300,202428099,1322,1322,1322,1322,0
|
|
20240909,182200,202428099,1322,1322,1322,1322,0
|
|
20240909,182100,202428099,1322,1322,1322,1322,0
|
|
20240909,182000,202428099,1322,1322,1322,1322,0
|
|
20240909,181900,202428099,1322,1322,1322,1322,0
|
|
20240909,181800,202428099,1322,1322,1322,1322,0
|
|
20240909,181700,202428099,1322,1322,1322,1322,0
|
|
20240909,181600,202428099,1322,1322,1322,1322,0
|
|
20240909,181500,202428099,1322,1322,1322,1322,0
|
|
20240909,181400,202428099,1322,1322,1322,1322,0
|
|
20240909,181300,202428099,1322,1322,1322,1322,0
|
|
20240909,181200,202428099,1322,1322,1322,1322,0
|
|
20240909,181100,202428099,1322,1322,1322,1322,0
|
|
20240909,181000,202428099,1322,1322,1322,1322,0
|
|
20240909,180900,202428099,1322,1322,1322,1322,4632
|
|
20240909,180800,202428099,1322,1322,1322,1322,0
|
|
20240909,180700,202428099,1322,1322,1322,1322,0
|
|
20240909,180600,202428099,1322,1322,1322,1322,0
|
|
20240909,180500,202428099,1322,1322,1322,1322,0
|
|
20240909,180400,202428099,1322,1322,1322,1322,0
|
|
20240909,180300,202428099,1322,1322,1322,1322,0
|
|
20240909,180200,202428099,1322,1322,1322,1322,0
|
|
20240909,180100,202428099,1322,1322,1322,1322,0
|
|
20240909,180000,202428099,1322,1322,1322,1322,0
|
|
20240909,175900,202428099,1322,1322,1322,1322,0
|
|
20240909,175800,202428099,1322,1322,1322,1322,0
|
|
20240909,175700,202428099,1322,1322,1322,1322,0
|
|
20240909,175600,202428099,1322,1322,1322,1322,0
|
|
20240909,175500,202428099,1322,1322,1322,1322,0
|
|
20240909,175400,202428099,1322,1322,1322,1322,0
|
|
20240909,175300,202428099,1322,1322,1322,1322,0
|
|
20240909,175200,202428099,1322,1322,1322,1322,0
|
|
20240909,175100,202428099,1322,1322,1322,1322,0
|
|
20240909,175000,202428099,1322,1322,1322,1322,0
|
|
20240909,174900,202428099,1322,1322,1322,1322,0
|
|
20240909,174800,202428099,1322,1322,1322,1322,0
|
|
20240909,174700,202428099,1322,1322,1322,1322,0
|
|
20240909,174600,202428099,1322,1322,1322,1322,0
|
|
20240909,174500,202428099,1322,1322,1322,1322,0
|
|
20240909,174400,202428099,1322,1322,1322,1322,0
|
|
20240909,174300,202428099,1322,1322,1322,1322,0
|
|
20240909,174200,202428099,1322,1322,1322,1322,0
|
|
20240909,174100,202428099,1322,1322,1322,1322,0
|
|
20240909,174000,202428099,1322,1322,1322,1322,0
|
|
20240909,173900,202428099,1322,1322,1322,1322,4632
|
|
20240909,173800,202428099,1322,1322,1322,1322,0
|
|
20240909,173700,202428099,1322,1322,1322,1322,0
|
|
20240909,173600,202428099,1322,1322,1322,1322,0
|
|
20240909,173500,202428099,1322,1322,1322,1322,0
|
|
20240909,173400,202428099,1322,1322,1322,1322,0
|
|
20240909,173300,202428099,1322,1322,1322,1322,0
|
|
20240909,173200,202428099,1322,1322,1322,1322,0
|
|
20240909,173100,202428099,1322,1322,1322,1322,0
|
|
20240909,173000,202428099,1322,1322,1322,1322,0
|
|
20240909,172900,202428099,1322,1322,1322,1322,0
|
|
20240909,172800,202428099,1322,1322,1322,1322,0
|
|
20240909,172700,202428099,1322,1322,1322,1322,0
|
|
20240909,172600,202428099,1322,1322,1322,1322,0
|
|
20240909,172500,202428099,1322,1322,1322,1322,0
|
|
20240909,172400,202428099,1322,1322,1322,1322,0
|
|
20240909,172300,202428099,1322,1322,1322,1322,0
|
|
20240909,172200,202428099,1322,1322,1322,1322,0
|
|
20240909,172100,202428099,1322,1322,1322,1322,0
|
|
20240909,172000,202428099,1322,1322,1322,1322,0
|
|
20240909,171900,202428099,1322,1322,1322,1322,0
|
|
20240909,171800,202428099,1322,1322,1322,1322,0
|
|
20240909,171700,202428099,1322,1322,1322,1322,0
|
|
20240909,171600,202428099,1322,1322,1322,1322,0
|
|
20240909,171500,202428099,1322,1322,1322,1322,0
|
|
20240909,171400,202428099,1322,1322,1322,1322,0
|
|
20240909,171300,202428099,1322,1322,1322,1322,0
|
|
20240909,171200,202428099,1322,1322,1322,1322,0
|
|
20240909,171100,202428099,1322,1322,1322,1322,0
|
|
20240909,171000,202428099,1322,1322,1322,1322,0
|
|
20240909,170900,202428099,1322,1322,1322,1322,4632
|
|
20240909,170800,202428099,1322,1322,1322,1322,0
|
|
20240909,170700,202428099,1322,1322,1322,1322,0
|
|
20240909,170600,202428099,1322,1322,1322,1322,0
|
|
20240909,170500,202428099,1322,1322,1322,1322,0
|
|
20240909,170400,202428099,1322,1322,1322,1322,0
|
|
20240909,170300,202428099,1322,1322,1322,1322,0
|
|
20240909,170200,202428099,1322,1322,1322,1322,0
|
|
20240909,170100,202428099,1322,1322,1322,1322,0
|
|
20240909,170000,202428099,1322,1322,1322,1322,0
|
|
20240909,165900,202428099,1322,1322,1322,1322,0
|
|
20240909,165800,202428099,1322,1322,1322,1322,0
|
|
20240909,165700,202428099,1322,1322,1322,1322,0
|
|
20240909,165600,202428099,1322,1322,1322,1322,0
|
|
20240909,165500,202428099,1322,1322,1322,1322,0
|
|
20240909,165400,202428099,1322,1322,1322,1322,0
|
|
20240909,165300,202428099,1322,1322,1322,1322,0
|
|
20240909,165200,202428099,1322,1322,1322,1322,0
|
|
20240909,165100,202428099,1322,1322,1322,1322,0
|
|
20240909,165000,202428099,1322,1322,1322,1322,0
|
|
20240909,164900,202428099,1322,1322,1322,1322,0
|
|
20240909,164800,202428099,1322,1322,1322,1322,0
|
|
20240909,164700,202428099,1322,1322,1322,1322,0
|
|
20240909,164600,202428099,1322,1322,1322,1322,0
|
|
20240909,164500,202428099,1322,1322,1322,1322,0
|
|
20240909,164400,202428099,1322,1322,1322,1322,0
|
|
20240909,164300,202428099,1322,1322,1322,1322,0
|
|
20240909,164200,202428099,1322,1322,1322,1322,0
|
|
20240909,164100,202428099,1322,1322,1322,1322,0
|
|
20240909,164000,202428099,1322,1322,1322,1322,0
|
|
20240909,163900,202428099,1322,1322,1322,1322,4632
|
|
20240909,163800,202428099,1322,1322,1322,1322,0
|
|
20240909,163700,202428099,1322,1322,1322,1322,0
|
|
20240909,163600,202428099,1322,1322,1322,1322,0
|
|
20240909,163500,202428099,1322,1322,1322,1322,0
|
|
20240909,163400,202428099,1322,1322,1322,1322,0
|
|
20240909,163300,202428099,1322,1322,1322,1322,0
|
|
20240909,163200,202428099,1322,1322,1322,1322,0
|
|
20240909,163100,202428099,1322,1322,1322,1322,0
|
|
20240909,163000,202428099,1322,1322,1322,1322,0
|
|
20240909,162900,202428099,1322,1322,1322,1322,0
|
|
20240909,162800,202428099,1322,1322,1322,1322,0
|
|
20240909,162700,202428099,1322,1322,1322,1322,0
|
|
20240909,162600,202428099,1322,1322,1322,1322,0
|
|
20240909,162500,202428099,1322,1322,1322,1322,0
|
|
20240909,162400,202428099,1322,1322,1322,1322,0
|
|
20240909,162300,202428099,1322,1322,1322,1322,0
|
|
20240909,162200,202428099,1322,1322,1322,1322,0
|
|
20240909,162100,202428099,1322,1322,1322,1322,0
|
|
20240909,162000,202428099,1322,1322,1322,1322,0
|
|
20240909,161900,202428099,1322,1322,1322,1322,0
|
|
20240909,161800,202428099,1322,1322,1322,1322,0
|
|
20240909,161700,202428099,1322,1322,1322,1322,0
|
|
20240909,161600,202428099,1322,1322,1322,1322,0
|
|
20240909,161500,202428099,1322,1322,1322,1322,0
|
|
20240909,161400,202428099,1322,1322,1322,1322,0
|
|
20240909,161300,202428099,1322,1322,1322,1322,0
|
|
20240909,161200,202428099,1322,1322,1322,1322,0
|
|
20240909,161100,202428099,1322,1322,1322,1322,0
|
|
20240909,161000,202428099,1322,1322,1322,1322,0
|
|
20240909,160900,202428099,1322,1322,1322,1322,4632
|
|
20240909,160800,202428099,1322,1322,1322,1322,0
|
|
20240909,160700,202428099,1322,1322,1322,1322,0
|
|
20240909,160600,202428099,1322,1322,1322,1322,0
|
|
20240909,160500,202428099,1322,1322,1322,1322,0
|
|
20240909,160400,202428099,1322,1322,1322,1322,0
|
|
20240909,160300,202428099,1322,1322,1322,1322,0
|
|
20240909,160200,202428099,1322,1322,1322,1322,0
|
|
20240909,160100,202428099,1322,1322,1322,1322,0
|
|
20240909,160000,202428099,1322,1322,1322,1322,0
|
|
20240909,155900,202428099,1322,1322,1322,1322,0
|
|
20240909,155800,202428099,1322,1322,1322,1322,0
|
|
20240909,155700,202428099,1322,1322,1322,1322,0
|
|
20240909,155600,202428099,1322,1322,1322,1322,0
|
|
20240909,155500,202428099,1322,1322,1322,1322,0
|
|
20240909,155400,202428099,1322,1322,1322,1322,0
|
|
20240909,155300,202428099,1322,1322,1322,1322,0
|
|
20240909,155200,202428099,1322,1322,1322,1322,0
|
|
20240909,155100,202428099,1322,1322,1322,1322,0
|
|
20240909,155000,202428099,1322,1322,1322,1322,0
|
|
20240909,154900,202428099,1322,1322,1322,1322,0
|
|
20240909,154800,202428099,1322,1322,1322,1322,0
|
|
20240909,154700,202428099,1322,1322,1322,1322,0
|
|
20240909,154600,202428099,1322,1322,1322,1322,0
|
|
20240909,154500,202428099,1322,1322,1322,1322,0
|
|
20240909,154400,202428099,1322,1322,1322,1322,0
|
|
20240909,154300,202428099,1322,1322,1322,1322,0
|
|
20240909,154200,202428099,1322,1322,1322,1322,0
|
|
20240909,154100,202428099,1322,1322,1322,1322,0
|
|
20240909,154000,202428099,1322,1322,1322,1322,0
|
|
20240909,153900,202428099,1322,1322,1322,1322,4632
|
|
20240909,153800,202428099,1322,1322,1322,1322,0
|
|
20240909,153700,202428099,1322,1322,1322,1322,0
|
|
20240909,153600,202428099,1322,1322,1322,1322,0
|
|
20240909,153500,202428099,1322,1322,1322,1322,0
|
|
20240909,153400,202428099,1322,1322,1322,1322,0
|
|
20240909,153300,202428099,1322,1322,1322,1322,0
|
|
20240909,153200,202428099,1322,1322,1322,1322,0
|
|
20240909,153100,202428099,1322,1322,1322,1322,0
|
|
20240909,153000,202428099,1322,1322,1322,1322,4632
|
|
20240909,152900,196304595,1327,1327,1327,1327,0
|
|
20240909,152800,196304595,1327,1327,1327,1327,0
|
|
20240909,152700,196304595,1327,1327,1327,1327,0
|
|
20240909,152600,196304595,1327,1327,1327,1327,0
|
|
20240909,152500,196304595,1327,1327,1327,1327,0
|
|
20240909,152400,196304595,1327,1327,1327,1327,0
|
|
20240909,152300,196304595,1327,1327,1327,1327,0
|
|
20240909,152200,196304595,1327,1327,1327,1327,0
|
|
20240909,152100,196304595,1327,1327,1327,1327,0
|
|
20240909,152000,196304595,1327,1327,1327,1327,0
|
|
20240909,151900,196304595,1327,1327,1327,1327,19
|
|
20240909,151800,196279382,1324,1325,1326,1324,1188
|
|
20240909,151700,194706402,1326,1326,1326,1326,4
|
|
20240909,151600,194701098,1327,1326,1327,1326,220
|
|
20240909,151500,194409278,1327,1327,1327,1327,0
|
|
20240909,151400,194409278,1327,1327,1327,1327,1
|
|
20240909,151300,194407951,1328,1327,1328,1327,380
|
|
20240909,151200,193903385,1327,1327,1327,1327,1
|
|
20240909,151100,193902058,1327,1327,1327,1327,0
|
|
20240909,151000,193902058,1327,1327,1327,1327,5
|
|
20240909,150900,193895423,1328,1328,1328,1328,0
|
|
20240909,150800,193895423,1328,1327,1328,1327,37
|
|
20240909,150700,193846317,1328,1328,1328,1328,0
|
|
20240909,150600,193846317,1328,1328,1328,1328,6
|
|
20240909,150500,193838349,1330,1330,1330,1330,51
|
|
20240909,150400,193770519,1329,1330,1330,1328,65
|
|
20240909,150300,193684078,1330,1330,1330,1330,0
|
|
20240909,150200,193684078,1330,1330,1330,1330,4
|
|
20240909,150100,193678758,1330,1330,1330,1330,0
|
|
20240909,150000,193678758,1330,1330,1330,1330,0
|
|
20240909,145900,193678758,1330,1329,1330,1329,2
|
|
20240909,145800,193676099,1330,1325,1330,1325,895
|
|
20240909,145700,192490135,1326,1327,1327,1326,132
|
|
20240909,145600,192315042,1328,1328,1328,1328,581
|
|
20240909,145500,191543474,1328,1328,1328,1328,1745
|
|
20240909,145400,189226114,1328,1330,1330,1328,1002
|
|
20240909,145300,187895324,1329,1329,1329,1329,0
|
|
20240909,145200,187895324,1329,1328,1329,1328,330
|
|
20240909,145100,187457054,1329,1329,1329,1329,2
|
|
20240909,145000,187454396,1328,1328,1329,1328,4728
|
|
20240909,144900,181175609,1330,1329,1330,1329,2002
|
|
20240909,144800,178514949,1330,1330,1330,1330,0
|
|
20240909,144700,178514949,1330,1328,1330,1328,2018
|
|
20240909,144600,175831174,1329,1329,1329,1329,0
|
|
20240909,144500,175831174,1329,1329,1329,1329,1
|
|
20240909,144400,175829845,1330,1330,1330,1330,0
|
|
20240909,144300,175829845,1330,1330,1330,1330,14
|
|
20240909,144200,175811225,1330,1330,1330,1330,0
|
|
20240909,144100,175811225,1330,1330,1330,1330,0
|
|
20240909,144000,175811225,1330,1330,1330,1330,54
|
|
20240909,143900,175739405,1330,1329,1330,1329,71
|
|
20240909,143800,175645044,1329,1330,1330,1329,40
|
|
20240909,143700,175591846,1331,1331,1331,1331,3
|
|
20240909,143600,175587853,1331,1329,1331,1329,997
|
|
20240909,143500,174261785,1330,1329,1330,1329,87
|
|
20240909,143400,174146160,1329,1329,1329,1329,1
|
|
20240909,143300,174144831,1330,1327,1330,1327,50
|
|
20240909,143200,174078418,1330,1330,1330,1330,0
|
|
20240909,143100,174078418,1330,1328,1330,1328,1050
|
|
20240909,143000,172683914,1329,1329,1329,1329,0
|
|
20240909,142900,172683914,1329,1328,1329,1328,1002
|
|
20240909,142800,171353256,1329,1329,1329,1329,0
|
|
20240909,142700,171353256,1329,1328,1329,1328,5088
|
|
20240909,142600,164595840,1328,1328,1328,1328,0
|
|
20240909,142500,164595840,1328,1328,1328,1328,1
|
|
20240909,142400,164594512,1325,1325,1325,1325,0
|
|
20240909,142300,164594512,1325,1325,1325,1325,10
|
|
20240909,142200,164581262,1328,1328,1328,1328,0
|
|
20240909,142100,164581262,1328,1328,1328,1328,0
|
|
20240909,142000,164581262,1328,1327,1328,1327,10
|
|
20240909,141900,164567990,1327,1327,1327,1327,0
|
|
20240909,141800,164567990,1327,1327,1327,1327,11
|
|
20240909,141700,164553393,1327,1328,1328,1327,3
|
|
20240909,141600,164549410,1328,1328,1328,1328,0
|
|
20240909,141500,164549410,1328,1328,1328,1328,0
|
|
20240909,141400,164549410,1328,1328,1328,1328,0
|
|
20240909,141300,164549410,1328,1328,1328,1328,0
|
|
20240909,141200,164549410,1328,1328,1328,1328,50
|
|
20240909,141100,164483010,1328,1328,1328,1328,1
|
|
20240909,141000,164481682,1328,1328,1328,1328,6
|
|
20240909,140900,164473714,1328,1328,1328,1328,0
|
|
20240909,140800,164473714,1328,1328,1328,1323,31
|
|
20240909,140700,164432664,1329,1329,1329,1329,1
|
|
20240909,140600,164431335,1329,1329,1329,1329,0
|
|
20240909,140500,164431335,1329,1329,1329,1329,0
|
|
20240909,140400,164431335,1329,1329,1329,1329,10
|
|
20240909,140300,164418045,1329,1329,1329,1329,0
|
|
20240909,140200,164418045,1329,1329,1329,1329,0
|
|
20240909,140100,164418045,1329,1329,1329,1328,3
|
|
20240909,140000,164414059,1327,1329,1329,1327,105
|
|
20240909,135900,164274714,1330,1330,1330,1330,0
|
|
20240909,135800,164274714,1330,1330,1330,1330,0
|
|
20240909,135700,164274714,1330,1330,1330,1330,0
|
|
20240909,135600,164274714,1330,1325,1330,1325,261
|
|
20240909,135500,163928869,1330,1330,1330,1330,0
|
|
20240909,135400,163928869,1330,1330,1330,1330,2
|
|
20240909,135300,163926209,1330,1329,1330,1325,2763
|
|
20240909,135200,160252375,1329,1329,1329,1329,211
|
|
20240909,135100,159971956,1329,1328,1329,1328,432
|
|
20240909,135000,159398259,1328,1325,1328,1325,1673
|
|
20240909,134900,157178273,1325,1325,1325,1325,2
|
|
20240909,134800,157175623,1324,1325,1325,1324,22
|
|
20240909,134700,157146494,1326,1326,1326,1326,0
|
|
20240909,134600,157146494,1326,1326,1326,1326,0
|
|
20240909,134500,157146494,1326,1326,1326,1326,2
|
|
20240909,134400,157143842,1326,1325,1326,1325,151
|
|
20240909,134300,156943766,1327,1327,1327,1327,0
|
|
20240909,134200,156943766,1327,1327,1327,1327,1
|
|
20240909,134100,156942439,1320,1320,1320,1320,0
|
|
20240909,134000,156942439,1320,1327,1327,1320,5170
|
|
20240909,133900,150083039,1327,1324,1327,1324,1027
|
|
20240909,133800,148723288,1323,1323,1323,1323,160
|
|
20240909,133700,148511608,1324,1324,1324,1324,0
|
|
20240909,133600,148511608,1324,1324,1324,1324,0
|
|
20240909,133500,148511608,1324,1324,1324,1324,0
|
|
20240909,133400,148511608,1324,1324,1324,1324,0
|
|
20240909,133300,148511608,1324,1320,1324,1320,166
|
|
20240909,133200,148292474,1321,1322,1322,1321,30
|
|
20240909,133100,148252834,1323,1324,1324,1323,61
|
|
20240909,133000,148172121,1327,1325,1327,1323,2605
|
|
20240909,132900,144724292,1323,1323,1323,1323,429
|
|
20240909,132800,144156725,1323,1317,1323,1317,4229
|
|
20240909,132700,138578296,1317,1317,1317,1317,100
|
|
20240909,132600,138446596,1317,1317,1317,1317,0
|
|
20240909,132500,138446596,1317,1317,1317,1317,101
|
|
20240909,132400,138313579,1317,1316,1317,1316,11
|
|
20240909,132300,138299102,1316,1316,1316,1316,0
|
|
20240909,132200,138299102,1316,1316,1316,1316,0
|
|
20240909,132100,138299102,1316,1316,1316,1316,0
|
|
20240909,132000,138299102,1316,1316,1316,1316,267
|
|
20240909,131900,137947730,1316,1316,1316,1316,0
|
|
20240909,131800,137947730,1316,1316,1316,1316,0
|
|
20240909,131700,137947730,1316,1316,1316,1316,30
|
|
20240909,131600,137908250,1316,1316,1316,1316,0
|
|
20240909,131500,137908250,1316,1313,1316,1313,103
|
|
20240909,131400,137773002,1316,1315,1316,1315,938
|
|
20240909,131300,136538740,1315,1315,1315,1315,0
|
|
20240909,131200,136538740,1315,1315,1315,1315,0
|
|
20240909,131100,136538740,1315,1313,1315,1313,126
|
|
20240909,131000,136373252,1314,1314,1314,1314,162
|
|
20240909,130900,136160384,1315,1315,1315,1315,89
|
|
20240909,130800,136043349,1316,1316,1316,1316,0
|
|
20240909,130700,136043349,1316,1316,1316,1316,8
|
|
20240909,130600,136032821,1318,1318,1318,1318,0
|
|
20240909,130500,136032821,1318,1318,1318,1318,1576
|
|
20240909,130400,133955653,1318,1318,1318,1318,10
|
|
20240909,130300,133942473,1318,1318,1318,1318,0
|
|
20240909,130200,133942473,1318,1318,1318,1318,1
|
|
20240909,130100,133941155,1318,1318,1318,1318,0
|
|
20240909,130000,133941155,1318,1318,1318,1318,1
|
|
20240909,125900,133939837,1317,1318,1318,1317,69
|
|
20240909,125800,133848945,1318,1318,1318,1318,301
|
|
20240909,125700,133452227,1319,1319,1319,1319,100
|
|
20240909,125600,133320327,1319,1319,1319,1318,102
|
|
20240909,125500,133185839,1319,1319,1319,1319,498
|
|
20240909,125400,132528977,1319,1319,1319,1319,31
|
|
20240909,125300,132488088,1319,1319,1319,1319,105
|
|
20240909,125200,132349593,1319,1319,1319,1318,143
|
|
20240909,125100,132161078,1319,1319,1319,1319,64
|
|
20240909,125000,132076662,1317,1318,1318,1317,4103
|
|
20240909,124900,126672811,1318,1318,1318,1318,50
|
|
20240909,124800,126606911,1318,1317,1318,1317,139
|
|
20240909,124700,126423747,1317,1317,1317,1317,3
|
|
20240909,124600,126419796,1317,1317,1317,1317,101
|
|
20240909,124500,126286779,1317,1316,1317,1316,122
|
|
20240909,124400,126126218,1315,1315,1315,1315,42
|
|
20240909,124300,126070988,1316,1316,1316,1316,0
|
|
20240909,124200,126070988,1316,1316,1316,1316,15
|
|
20240909,124100,126051248,1316,1315,1316,1315,248
|
|
20240909,124000,125725127,1315,1315,1315,1315,0
|
|
20240909,123900,125725127,1315,1315,1315,1315,0
|
|
20240909,123800,125725127,1315,1315,1315,1315,1
|
|
20240909,123700,125723812,1314,1314,1314,1314,0
|
|
20240909,123600,125723812,1314,1315,1315,1314,112
|
|
20240909,123500,125576543,1314,1314,1314,1314,2
|
|
20240909,123400,125573915,1315,1315,1315,1315,2
|
|
20240909,123300,125571285,1315,1314,1315,1314,22
|
|
20240909,123200,125542376,1314,1311,1314,1311,1760
|
|
20240909,123100,123229881,1313,1313,1313,1313,0
|
|
20240909,123000,123229881,1313,1313,1313,1313,10
|
|
20240909,122900,123216751,1313,1313,1313,1311,111
|
|
20240909,122800,123071027,1313,1313,1313,1313,1
|
|
20240909,122700,123069714,1313,1313,1313,1313,1
|
|
20240909,122600,123068401,1312,1312,1312,1312,1590
|
|
20240909,122500,120982321,1312,1312,1312,1312,7
|
|
20240909,122400,120973137,1312,1312,1312,1312,1
|
|
20240909,122300,120971825,1311,1311,1311,1311,162
|
|
20240909,122200,120759443,1311,1311,1311,1311,0
|
|
20240909,122100,120759443,1311,1311,1311,1311,1
|
|
20240909,122000,120758132,1310,1310,1310,1310,36
|
|
20240909,121900,120710972,1311,1311,1311,1311,400
|
|
20240909,121800,120186572,1310,1311,1311,1310,9
|
|
20240909,121700,120174776,1311,1311,1311,1311,0
|
|
20240909,121600,120174776,1311,1311,1311,1311,0
|
|
20240909,121500,120174776,1311,1311,1311,1311,16
|
|
20240909,121400,120153800,1311,1311,1311,1311,6
|
|
20240909,121300,120145934,1312,1312,1312,1312,0
|
|
20240909,121200,120145934,1312,1312,1312,1312,21
|
|
20240909,121100,120118382,1312,1312,1312,1312,0
|
|
20240909,121000,120118382,1312,1312,1312,1312,0
|
|
20240909,120900,120118382,1312,1310,1312,1310,42
|
|
20240909,120800,120063342,1310,1310,1310,1310,0
|
|
20240909,120700,120063342,1310,1310,1310,1310,0
|
|
20240909,120600,120063342,1310,1310,1310,1310,0
|
|
20240909,120500,120063342,1310,1310,1310,1310,0
|
|
20240909,120400,120063342,1310,1312,1312,1310,11
|
|
20240909,120300,120048930,1311,1311,1311,1311,2
|
|
20240909,120200,120046308,1312,1312,1312,1312,1
|
|
20240909,120100,120044996,1310,1311,1311,1310,26
|
|
20240909,120000,120010920,1312,1312,1312,1312,0
|
|
20240909,115900,120010920,1312,1307,1312,1307,3685
|
|
20240909,115800,115185700,1306,1305,1306,1305,1096
|
|
20240909,115700,113754870,1305,1305,1305,1305,0
|
|
20240909,115600,113754870,1305,1305,1305,1305,0
|
|
20240909,115500,113754870,1305,1305,1305,1305,0
|
|
20240909,115400,113754870,1305,1305,1305,1305,1000
|
|
20240909,115300,112449870,1305,1305,1305,1305,0
|
|
20240909,115200,112449870,1305,1305,1305,1305,0
|
|
20240909,115100,112449870,1305,1305,1305,1305,0
|
|
20240909,115000,112449870,1305,1305,1305,1305,0
|
|
20240909,114900,112449870,1305,1305,1305,1305,10
|
|
20240909,114800,112436820,1302,1302,1302,1302,53
|
|
20240909,114700,112367814,1301,1301,1301,1301,0
|
|
20240909,114600,112367814,1301,1304,1304,1301,993
|
|
20240909,114500,111074986,1305,1305,1305,1305,0
|
|
20240909,114400,111074986,1305,1305,1305,1305,5
|
|
20240909,114300,111068461,1305,1303,1305,1303,120
|
|
20240909,114200,110911881,1303,1303,1303,1303,0
|
|
20240909,114100,110911881,1303,1305,1305,1303,11
|
|
20240909,114000,110897528,1302,1304,1304,1302,550
|
|
20240909,113900,110181169,1305,1305,1305,1305,10
|
|
20240909,113800,110168119,1305,1305,1305,1305,0
|
|
20240909,113700,110168119,1305,1305,1305,1305,117
|
|
20240909,113600,110015434,1305,1305,1305,1305,210
|
|
20240909,113500,109741384,1305,1305,1305,1305,42
|
|
20240909,113400,109686574,1306,1307,1307,1306,51
|
|
20240909,113300,109619957,1308,1308,1308,1308,1500
|
|
20240909,113200,107657957,1307,1307,1307,1307,10
|
|
20240909,113100,107644887,1306,1306,1306,1306,97
|
|
20240909,113000,107518205,1306,1306,1306,1306,5
|
|
20240909,112900,107511675,1305,1305,1305,1305,80
|
|
20240909,112800,107407275,1305,1305,1305,1305,6
|
|
20240909,112700,107399445,1305,1305,1305,1305,20
|
|
20240909,112600,107373345,1303,1303,1303,1303,0
|
|
20240909,112500,107373345,1303,1304,1304,1303,790
|
|
20240909,112400,106343899,1303,1303,1303,1303,146
|
|
20240909,112300,106153661,1303,1303,1303,1303,27
|
|
20240909,112200,106118480,1303,1303,1303,1303,29
|
|
20240909,112100,106080693,1302,1302,1302,1302,167
|
|
20240909,112000,105863259,1301,1301,1301,1301,0
|
|
20240909,111900,105863259,1301,1298,1301,1298,7884
|
|
20240909,111800,95614774,1297,1297,1297,1297,0
|
|
20240909,111700,95614774,1297,1297,1297,1297,1
|
|
20240909,111600,95613477,1297,1297,1297,1297,0
|
|
20240909,111500,95613477,1297,1297,1297,1297,247
|
|
20240909,111400,95293118,1297,1297,1297,1297,1
|
|
20240909,111300,95291821,1293,1293,1293,1293,188
|
|
20240909,111200,95048737,1293,1293,1293,1293,0
|
|
20240909,111100,95048737,1293,1293,1293,1293,7000
|
|
20240909,111000,85997737,1298,1297,1298,1297,257
|
|
20240909,110900,85664407,1292,1292,1292,1292,0
|
|
20240909,110800,85664407,1292,1293,1293,1292,1109
|
|
20240909,110700,84230579,1293,1293,1293,1293,3
|
|
20240909,110600,84226700,1289,1289,1289,1289,0
|
|
20240909,110500,84226700,1289,1289,1289,1289,0
|
|
20240909,110400,84226700,1289,1289,1289,1289,0
|
|
20240909,110300,84226700,1289,1297,1297,1289,12076
|
|
20240909,110200,68619965,1297,1297,1297,1297,0
|
|
20240909,110100,68619965,1297,1297,1297,1297,10
|
|
20240909,110000,68606995,1297,1297,1297,1297,1
|
|
20240909,105900,68605698,1297,1297,1297,1297,11
|
|
20240909,105800,68591431,1297,1297,1297,1297,0
|
|
20240909,105700,68591431,1297,1297,1297,1297,10
|
|
20240909,105600,68578461,1297,1297,1297,1297,0
|
|
20240909,105500,68578461,1297,1297,1297,1297,10
|
|
20240909,105400,68565491,1297,1297,1297,1297,0
|
|
20240909,105300,68565491,1297,1297,1297,1295,26
|
|
20240909,105200,68531771,1297,1297,1297,1297,5
|
|
20240909,105100,68525286,1297,1297,1297,1297,10
|
|
20240909,105000,68512316,1297,1297,1297,1297,0
|
|
20240909,104900,68512316,1297,1297,1297,1297,10
|
|
20240909,104800,68499346,1297,1297,1297,1297,0
|
|
20240909,104700,68499346,1297,1297,1297,1297,10
|
|
20240909,104600,68486376,1297,1297,1297,1297,0
|
|
20240909,104500,68486376,1297,1297,1297,1297,10
|
|
20240909,104400,68473406,1297,1297,1297,1297,0
|
|
20240909,104300,68473406,1297,1297,1297,1297,10
|
|
20240909,104200,68460436,1297,1297,1297,1297,1
|
|
20240909,104100,68459139,1297,1297,1297,1297,109
|
|
20240909,104000,68317766,1293,1296,1296,1293,394
|
|
20240909,103900,67808025,1297,1297,1297,1297,10
|
|
20240909,103800,67795055,1297,1297,1297,1297,0
|
|
20240909,103700,67795055,1297,1297,1297,1297,12
|
|
20240909,103600,67779491,1297,1297,1297,1297,80
|
|
20240909,103500,67675731,1297,1297,1297,1297,2
|
|
20240909,103400,67673137,1298,1298,1298,1298,3
|
|
20240909,103300,67669243,1298,1294,1299,1294,181
|
|
20240909,103200,67434815,1293,1293,1293,1293,0
|
|
20240909,103100,67434815,1293,1294,1294,1293,2000
|
|
20240909,103000,64848780,1294,1294,1294,1294,0
|
|
20240909,102900,64848780,1294,1294,1294,1294,36
|
|
20240909,102800,64802196,1294,1294,1294,1294,100
|
|
20240909,102700,64672796,1299,1295,1299,1295,45
|
|
20240909,102600,64614509,1295,1295,1295,1295,0
|
|
20240909,102500,64614509,1295,1295,1295,1295,10
|
|
20240909,102400,64601559,1295,1295,1295,1295,1
|
|
20240909,102300,64600264,1295,1295,1295,1295,10
|
|
20240909,102200,64587314,1295,1295,1295,1295,0
|
|
20240909,102100,64587314,1295,1295,1295,1295,15
|
|
20240909,102000,64567889,1295,1295,1295,1295,5
|
|
20240909,101900,64561414,1295,1295,1295,1295,15
|
|
20240909,101800,64541989,1295,1295,1295,1295,0
|
|
20240909,101700,64541989,1295,1295,1295,1295,15
|
|
20240909,101600,64522564,1295,1295,1295,1295,23
|
|
20240909,101500,64492779,1295,1295,1295,1295,58
|
|
20240909,101400,64417669,1295,1295,1295,1295,1036
|
|
20240909,101300,63076049,1295,1295,1295,1295,10
|
|
20240909,101200,63063099,1295,1293,1295,1293,2
|
|
20240909,101100,63060511,1295,1295,1295,1295,23
|
|
20240909,101000,63030726,1293,1293,1295,1293,3
|
|
20240909,100900,63026845,1295,1293,1295,1293,12
|
|
20240909,100800,63011327,1293,1295,1295,1293,1922
|
|
20240909,100700,60526124,1295,1295,1295,1295,12
|
|
20240909,100600,60510584,1295,1295,1295,1295,1
|
|
20240909,100500,60509289,1295,1295,1295,1295,16
|
|
20240909,100400,60488569,1295,1295,1295,1295,27
|
|
20240909,100300,60453604,1295,1295,1295,1295,22
|
|
20240909,100200,60425114,1295,1295,1295,1295,6
|
|
20240909,100100,60417344,1295,1295,1295,1295,13
|
|
20240909,100000,60400509,1293,1293,1293,1293,64
|
|
20240909,095900,60317757,1295,1295,1295,1295,14
|
|
20240909,095800,60299627,1292,1292,1292,1292,0
|
|
20240909,095700,60299627,1292,1294,1294,1292,100
|
|
20240909,095600,60170402,1298,1298,1298,1298,1
|
|
20240909,095500,60169104,1298,1298,1298,1298,31
|
|
20240909,095400,60128866,1298,1298,1298,1298,20
|
|
20240909,095300,60102906,1292,1299,1299,1292,178
|
|
20240909,095200,59872923,1292,1292,1292,1292,300
|
|
20240909,095100,59485323,1292,1292,1292,1292,0
|
|
20240909,095000,59485323,1292,1292,1292,1292,0
|
|
20240909,094900,59485323,1292,1292,1292,1292,0
|
|
20240909,094800,59485323,1292,1294,1294,1292,228
|
|
20240909,094700,59190620,1299,1299,1299,1299,0
|
|
20240909,094600,59190620,1299,1299,1299,1299,0
|
|
20240909,094500,59190620,1299,1299,1299,1299,10
|
|
20240909,094400,59177630,1299,1299,1299,1294,1036
|
|
20240909,094300,57836366,1299,1299,1299,1299,268
|
|
20240909,094200,57488234,1299,1299,1299,1299,140
|
|
20240909,094100,57306374,1299,1300,1300,1299,67
|
|
20240909,094000,57219287,1299,1299,1299,1299,15
|
|
20240909,093900,57199802,1293,1293,1293,1293,0
|
|
20240909,093800,57199802,1293,1295,1295,1293,719
|
|
20240909,093700,56269932,1293,1293,1293,1293,0
|
|
20240909,093600,56269932,1293,1293,1293,1293,0
|
|
20240909,093500,56269932,1293,1293,1293,1293,0
|
|
20240909,093400,56269932,1293,1300,1300,1293,2
|
|
20240909,093300,56267339,1300,1300,1300,1300,236
|
|
20240909,093200,55960539,1293,1296,1296,1293,1021
|
|
20240909,093100,54639177,1300,1300,1300,1300,200
|
|
20240909,093000,54379177,1300,1300,1300,1300,0
|
|
20240909,092900,54379177,1300,1300,1300,1300,0
|
|
20240909,092800,54379177,1300,1300,1300,1300,0
|
|
20240909,092700,54379177,1300,1300,1300,1300,41
|
|
20240909,092600,54325877,1300,1300,1300,1300,12
|
|
20240909,092500,54310277,1300,1294,1300,1294,35
|
|
20240909,092400,54264975,1300,1300,1300,1300,0
|
|
20240909,092300,54264975,1300,1300,1300,1300,6
|
|
20240909,092200,54257175,1299,1299,1299,1299,3859
|
|
20240909,092100,49244334,1299,1299,1299,1299,3
|
|
20240909,092000,49240437,1299,1297,1299,1281,2004
|
|
20240909,091900,46662787,1299,1297,1299,1297,2
|
|
20240909,091800,46660191,1295,1293,1295,1293,2181
|
|
20240909,091700,43839909,1292,1293,1293,1292,24
|
|
20240909,091600,43808888,1293,1293,1293,1293,43
|
|
20240909,091500,43753289,1293,1293,1293,1293,65
|
|
20240909,091400,43669244,1291,1291,1291,1291,622
|
|
20240909,091300,42866242,1293,1293,1293,1293,37
|
|
20240909,091200,42818401,1293,1294,1294,1292,95
|
|
20240909,091100,42695498,1294,1294,1294,1294,114
|
|
20240909,091000,42547982,1294,1294,1294,1294,20
|
|
20240909,090900,42522102,1294,1294,1294,1294,2
|
|
20240909,090800,42519514,1294,1286,1294,1280,17582
|
|
20240909,090700,19997370,1285,1292,1294,1285,1033
|
|
20240909,090600,18667400,1292,1292,1292,1292,123
|
|
20240909,090500,18508484,1292,1294,1294,1292,615
|
|
20240909,090400,17712750,1294,1296,1296,1294,4635
|
|
20240909,090300,11708754,1298,1298,1299,1297,1000
|
|
20240909,090200,10410834,1298,1298,1298,1298,732
|
|
20240909,090100,9460698,1299,1300,1300,1299,3806
|
|
20240909,090000,4514904,1302,1300,1302,1300,3473
|