672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200900,128125752,1127,1127,1127,1127,762
|
|
20240809,200800,128125752,1127,1127,1127,1127,0
|
|
20240809,200700,128125752,1127,1127,1127,1127,0
|
|
20240809,200600,128125752,1127,1127,1127,1127,0
|
|
20240809,200500,128125752,1127,1127,1127,1127,0
|
|
20240809,200400,128125752,1127,1127,1127,1127,0
|
|
20240809,200300,128125752,1127,1127,1127,1127,0
|
|
20240809,200200,128125752,1127,1127,1127,1127,0
|
|
20240809,200100,128125752,1127,1127,1127,1127,0
|
|
20240809,200000,128125752,1127,1127,1127,1127,0
|
|
20240809,195900,128125752,1127,1127,1127,1127,0
|
|
20240809,195800,128125752,1127,1127,1127,1127,0
|
|
20240809,195700,128125752,1127,1127,1127,1127,0
|
|
20240809,195600,128125752,1127,1127,1127,1127,0
|
|
20240809,195500,128125752,1127,1127,1127,1127,0
|
|
20240809,195400,128125752,1127,1127,1127,1127,0
|
|
20240809,195300,128125752,1127,1127,1127,1127,0
|
|
20240809,195200,128125752,1127,1127,1127,1127,0
|
|
20240809,195100,128125752,1127,1127,1127,1127,0
|
|
20240809,195000,128125752,1127,1127,1127,1127,0
|
|
20240809,194900,128125752,1127,1127,1127,1127,0
|
|
20240809,194800,128125752,1127,1127,1127,1127,0
|
|
20240809,194700,128125752,1127,1127,1127,1127,0
|
|
20240809,194600,128125752,1127,1127,1127,1127,0
|
|
20240809,194500,128125752,1127,1127,1127,1127,0
|
|
20240809,194400,128125752,1127,1127,1127,1127,0
|
|
20240809,194300,128125752,1127,1127,1127,1127,0
|
|
20240809,194200,128125752,1127,1127,1127,1127,0
|
|
20240809,194100,128125752,1127,1127,1127,1127,0
|
|
20240809,194000,128125752,1127,1127,1127,1127,0
|
|
20240809,193900,128125752,1127,1127,1127,1127,762
|
|
20240809,193800,128125752,1127,1127,1127,1127,0
|
|
20240809,193700,128125752,1127,1127,1127,1127,0
|
|
20240809,193600,128125752,1127,1127,1127,1127,0
|
|
20240809,193500,128125752,1127,1127,1127,1127,0
|
|
20240809,193400,128125752,1127,1127,1127,1127,0
|
|
20240809,193300,128125752,1127,1127,1127,1127,0
|
|
20240809,193200,128125752,1127,1127,1127,1127,0
|
|
20240809,193100,128125752,1127,1127,1127,1127,0
|
|
20240809,193000,128125752,1127,1127,1127,1127,0
|
|
20240809,192900,128125752,1127,1127,1127,1127,0
|
|
20240809,192800,128125752,1127,1127,1127,1127,0
|
|
20240809,192700,128125752,1127,1127,1127,1127,0
|
|
20240809,192600,128125752,1127,1127,1127,1127,0
|
|
20240809,192500,128125752,1127,1127,1127,1127,0
|
|
20240809,192400,128125752,1127,1127,1127,1127,0
|
|
20240809,192300,128125752,1127,1127,1127,1127,0
|
|
20240809,192200,128125752,1127,1127,1127,1127,0
|
|
20240809,192100,128125752,1127,1127,1127,1127,0
|
|
20240809,192000,128125752,1127,1127,1127,1127,0
|
|
20240809,191900,128125752,1127,1127,1127,1127,0
|
|
20240809,191800,128125752,1127,1127,1127,1127,0
|
|
20240809,191700,128125752,1127,1127,1127,1127,0
|
|
20240809,191600,128125752,1127,1127,1127,1127,0
|
|
20240809,191500,128125752,1127,1127,1127,1127,0
|
|
20240809,191400,128125752,1127,1127,1127,1127,0
|
|
20240809,191300,128125752,1127,1127,1127,1127,0
|
|
20240809,191200,128125752,1127,1127,1127,1127,0
|
|
20240809,191100,128125752,1127,1127,1127,1127,0
|
|
20240809,191000,128125752,1127,1127,1127,1127,0
|
|
20240809,190900,128125752,1127,1127,1127,1127,762
|
|
20240809,190800,128125752,1127,1127,1127,1127,0
|
|
20240809,190700,128125752,1127,1127,1127,1127,0
|
|
20240809,190600,128125752,1127,1127,1127,1127,0
|
|
20240809,190500,128125752,1127,1127,1127,1127,0
|
|
20240809,190400,128125752,1127,1127,1127,1127,0
|
|
20240809,190300,128125752,1127,1127,1127,1127,0
|
|
20240809,190200,128125752,1127,1127,1127,1127,0
|
|
20240809,190100,128125752,1127,1127,1127,1127,0
|
|
20240809,190000,128125752,1127,1127,1127,1127,0
|
|
20240809,185900,128125752,1127,1127,1127,1127,0
|
|
20240809,185800,128125752,1127,1127,1127,1127,0
|
|
20240809,185700,128125752,1127,1127,1127,1127,0
|
|
20240809,185600,128125752,1127,1127,1127,1127,0
|
|
20240809,185500,128125752,1127,1127,1127,1127,0
|
|
20240809,185400,128125752,1127,1127,1127,1127,0
|
|
20240809,185300,128125752,1127,1127,1127,1127,0
|
|
20240809,185200,128125752,1127,1127,1127,1127,0
|
|
20240809,185100,128125752,1127,1127,1127,1127,0
|
|
20240809,185000,128125752,1127,1127,1127,1127,0
|
|
20240809,184900,128125752,1127,1127,1127,1127,0
|
|
20240809,184800,128125752,1127,1127,1127,1127,0
|
|
20240809,184700,128125752,1127,1127,1127,1127,0
|
|
20240809,184600,128125752,1127,1127,1127,1127,0
|
|
20240809,184500,128125752,1127,1127,1127,1127,0
|
|
20240809,184400,128125752,1127,1127,1127,1127,0
|
|
20240809,184300,128125752,1127,1127,1127,1127,0
|
|
20240809,184200,128125752,1127,1127,1127,1127,0
|
|
20240809,184100,128125752,1127,1127,1127,1127,0
|
|
20240809,184000,128125752,1127,1127,1127,1127,0
|
|
20240809,183900,128125752,1127,1127,1127,1127,762
|
|
20240809,183800,128125752,1127,1127,1127,1127,0
|
|
20240809,183700,128125752,1127,1127,1127,1127,0
|
|
20240809,183600,128125752,1127,1127,1127,1127,0
|
|
20240809,183500,128125752,1127,1127,1127,1127,0
|
|
20240809,183400,128125752,1127,1127,1127,1127,0
|
|
20240809,183300,128125752,1127,1127,1127,1127,0
|
|
20240809,183200,128125752,1127,1127,1127,1127,0
|
|
20240809,183100,128125752,1127,1127,1127,1127,0
|
|
20240809,183000,128125752,1127,1127,1127,1127,0
|
|
20240809,182900,128125752,1127,1127,1127,1127,0
|
|
20240809,182800,128125752,1127,1127,1127,1127,0
|
|
20240809,182700,128125752,1127,1127,1127,1127,0
|
|
20240809,182600,128125752,1127,1127,1127,1127,0
|
|
20240809,182500,128125752,1127,1127,1127,1127,0
|
|
20240809,182400,128125752,1127,1127,1127,1127,0
|
|
20240809,182300,128125752,1127,1127,1127,1127,0
|
|
20240809,182200,128125752,1127,1127,1127,1127,0
|
|
20240809,182100,128125752,1127,1127,1127,1127,0
|
|
20240809,182000,128125752,1127,1127,1127,1127,0
|
|
20240809,181900,128125752,1127,1127,1127,1127,0
|
|
20240809,181800,128125752,1127,1127,1127,1127,0
|
|
20240809,181700,128125752,1127,1127,1127,1127,0
|
|
20240809,181600,128125752,1127,1127,1127,1127,0
|
|
20240809,181500,128125752,1127,1127,1127,1127,0
|
|
20240809,181400,128125752,1127,1127,1127,1127,0
|
|
20240809,181300,128125752,1127,1127,1127,1127,0
|
|
20240809,181200,128125752,1127,1127,1127,1127,0
|
|
20240809,181100,128125752,1127,1127,1127,1127,0
|
|
20240809,181000,128125752,1127,1127,1127,1127,0
|
|
20240809,180900,128125752,1127,1127,1127,1127,762
|
|
20240809,180800,128125752,1127,1127,1127,1127,0
|
|
20240809,180700,128125752,1127,1127,1127,1127,0
|
|
20240809,180600,128125752,1127,1127,1127,1127,0
|
|
20240809,180500,128125752,1127,1127,1127,1127,0
|
|
20240809,180400,128125752,1127,1127,1127,1127,0
|
|
20240809,180300,128125752,1127,1127,1127,1127,0
|
|
20240809,180200,128125752,1127,1127,1127,1127,0
|
|
20240809,180100,128125752,1127,1127,1127,1127,0
|
|
20240809,180000,128125752,1127,1127,1127,1127,0
|
|
20240809,175900,128125752,1127,1127,1127,1127,0
|
|
20240809,175800,128125752,1127,1127,1127,1127,0
|
|
20240809,175700,128125752,1127,1127,1127,1127,0
|
|
20240809,175600,128125752,1127,1127,1127,1127,0
|
|
20240809,175500,128125752,1127,1127,1127,1127,0
|
|
20240809,175400,128125752,1127,1127,1127,1127,0
|
|
20240809,175300,128125752,1127,1127,1127,1127,0
|
|
20240809,175200,128125752,1127,1127,1127,1127,0
|
|
20240809,175100,128125752,1127,1127,1127,1127,0
|
|
20240809,175000,128125752,1127,1127,1127,1127,0
|
|
20240809,174900,128125752,1127,1127,1127,1127,0
|
|
20240809,174800,128125752,1127,1127,1127,1127,0
|
|
20240809,174700,128125752,1127,1127,1127,1127,0
|
|
20240809,174600,128125752,1127,1127,1127,1127,0
|
|
20240809,174500,128125752,1127,1127,1127,1127,0
|
|
20240809,174400,128125752,1127,1127,1127,1127,0
|
|
20240809,174300,128125752,1127,1127,1127,1127,0
|
|
20240809,174200,128125752,1127,1127,1127,1127,0
|
|
20240809,174100,128125752,1127,1127,1127,1127,0
|
|
20240809,174000,128125752,1127,1127,1127,1127,0
|
|
20240809,173900,128125752,1127,1127,1127,1127,762
|
|
20240809,173800,128125752,1127,1127,1127,1127,0
|
|
20240809,173700,128125752,1127,1127,1127,1127,0
|
|
20240809,173600,128125752,1127,1127,1127,1127,0
|
|
20240809,173500,128125752,1127,1127,1127,1127,0
|
|
20240809,173400,128125752,1127,1127,1127,1127,0
|
|
20240809,173300,128125752,1127,1127,1127,1127,0
|
|
20240809,173200,128125752,1127,1127,1127,1127,0
|
|
20240809,173100,128125752,1127,1127,1127,1127,0
|
|
20240809,173000,128125752,1127,1127,1127,1127,0
|
|
20240809,172900,128125752,1127,1127,1127,1127,0
|
|
20240809,172800,128125752,1127,1127,1127,1127,0
|
|
20240809,172700,128125752,1127,1127,1127,1127,0
|
|
20240809,172600,128125752,1127,1127,1127,1127,0
|
|
20240809,172500,128125752,1127,1127,1127,1127,0
|
|
20240809,172400,128125752,1127,1127,1127,1127,0
|
|
20240809,172300,128125752,1127,1127,1127,1127,0
|
|
20240809,172200,128125752,1127,1127,1127,1127,0
|
|
20240809,172100,128125752,1127,1127,1127,1127,0
|
|
20240809,172000,128125752,1127,1127,1127,1127,0
|
|
20240809,171900,128125752,1127,1127,1127,1127,0
|
|
20240809,171800,128125752,1127,1127,1127,1127,0
|
|
20240809,171700,128125752,1127,1127,1127,1127,0
|
|
20240809,171600,128125752,1127,1127,1127,1127,0
|
|
20240809,171500,128125752,1127,1127,1127,1127,0
|
|
20240809,171400,128125752,1127,1127,1127,1127,0
|
|
20240809,171300,128125752,1127,1127,1127,1127,0
|
|
20240809,171200,128125752,1127,1127,1127,1127,0
|
|
20240809,171100,128125752,1127,1127,1127,1127,0
|
|
20240809,171000,128125752,1127,1127,1127,1127,0
|
|
20240809,170900,128125752,1127,1127,1127,1127,762
|
|
20240809,170800,128125752,1127,1127,1127,1127,0
|
|
20240809,170700,128125752,1127,1127,1127,1127,0
|
|
20240809,170600,128125752,1127,1127,1127,1127,0
|
|
20240809,170500,128125752,1127,1127,1127,1127,0
|
|
20240809,170400,128125752,1127,1127,1127,1127,0
|
|
20240809,170300,128125752,1127,1127,1127,1127,0
|
|
20240809,170200,128125752,1127,1127,1127,1127,0
|
|
20240809,170100,128125752,1127,1127,1127,1127,0
|
|
20240809,170000,128125752,1127,1127,1127,1127,0
|
|
20240809,165900,128125752,1127,1127,1127,1127,0
|
|
20240809,165800,128125752,1127,1127,1127,1127,0
|
|
20240809,165700,128125752,1127,1127,1127,1127,0
|
|
20240809,165600,128125752,1127,1127,1127,1127,0
|
|
20240809,165500,128125752,1127,1127,1127,1127,0
|
|
20240809,165400,128125752,1127,1127,1127,1127,0
|
|
20240809,165300,128125752,1127,1127,1127,1127,0
|
|
20240809,165200,128125752,1127,1127,1127,1127,0
|
|
20240809,165100,128125752,1127,1127,1127,1127,0
|
|
20240809,165000,128125752,1127,1127,1127,1127,0
|
|
20240809,164900,128125752,1127,1127,1127,1127,0
|
|
20240809,164800,128125752,1127,1127,1127,1127,0
|
|
20240809,164700,128125752,1127,1127,1127,1127,0
|
|
20240809,164600,128125752,1127,1127,1127,1127,0
|
|
20240809,164500,128125752,1127,1127,1127,1127,0
|
|
20240809,164400,128125752,1127,1127,1127,1127,0
|
|
20240809,164300,128125752,1127,1127,1127,1127,0
|
|
20240809,164200,128125752,1127,1127,1127,1127,0
|
|
20240809,164100,128125752,1127,1127,1127,1127,0
|
|
20240809,164000,128125752,1127,1127,1127,1127,0
|
|
20240809,163900,128125752,1127,1127,1127,1127,762
|
|
20240809,163800,128125752,1127,1127,1127,1127,0
|
|
20240809,163700,128125752,1127,1127,1127,1127,0
|
|
20240809,163600,128125752,1127,1127,1127,1127,0
|
|
20240809,163500,128125752,1127,1127,1127,1127,0
|
|
20240809,163400,128125752,1127,1127,1127,1127,0
|
|
20240809,163300,128125752,1127,1127,1127,1127,0
|
|
20240809,163200,128125752,1127,1127,1127,1127,0
|
|
20240809,163100,128125752,1127,1127,1127,1127,0
|
|
20240809,163000,128125752,1127,1127,1127,1127,0
|
|
20240809,162900,128125752,1127,1127,1127,1127,0
|
|
20240809,162800,128125752,1127,1127,1127,1127,0
|
|
20240809,162700,128125752,1127,1127,1127,1127,0
|
|
20240809,162600,128125752,1127,1127,1127,1127,0
|
|
20240809,162500,128125752,1127,1127,1127,1127,0
|
|
20240809,162400,128125752,1127,1127,1127,1127,0
|
|
20240809,162300,128125752,1127,1127,1127,1127,0
|
|
20240809,162200,128125752,1127,1127,1127,1127,0
|
|
20240809,162100,128125752,1127,1127,1127,1127,0
|
|
20240809,162000,128125752,1127,1127,1127,1127,0
|
|
20240809,161900,128125752,1127,1127,1127,1127,0
|
|
20240809,161800,128125752,1127,1127,1127,1127,0
|
|
20240809,161700,128125752,1127,1127,1127,1127,0
|
|
20240809,161600,128125752,1127,1127,1127,1127,0
|
|
20240809,161500,128125752,1127,1127,1127,1127,0
|
|
20240809,161400,128125752,1127,1127,1127,1127,0
|
|
20240809,161300,128125752,1127,1127,1127,1127,0
|
|
20240809,161200,128125752,1127,1127,1127,1127,0
|
|
20240809,161100,128125752,1127,1127,1127,1127,0
|
|
20240809,161000,128125752,1127,1127,1127,1127,0
|
|
20240809,160900,128125752,1127,1127,1127,1127,762
|
|
20240809,160800,128125752,1127,1127,1127,1127,0
|
|
20240809,160700,128125752,1127,1127,1127,1127,0
|
|
20240809,160600,128125752,1127,1127,1127,1127,0
|
|
20240809,160500,128125752,1127,1127,1127,1127,0
|
|
20240809,160400,128125752,1127,1127,1127,1127,0
|
|
20240809,160300,128125752,1127,1127,1127,1127,0
|
|
20240809,160200,128125752,1127,1127,1127,1127,0
|
|
20240809,160100,128125752,1127,1127,1127,1127,0
|
|
20240809,160000,128125752,1127,1127,1127,1127,0
|
|
20240809,155900,128125752,1127,1127,1127,1127,0
|
|
20240809,155800,128125752,1127,1127,1127,1127,0
|
|
20240809,155700,128125752,1127,1127,1127,1127,0
|
|
20240809,155600,128125752,1127,1127,1127,1127,0
|
|
20240809,155500,128125752,1127,1127,1127,1127,0
|
|
20240809,155400,128125752,1127,1127,1127,1127,0
|
|
20240809,155300,128125752,1127,1127,1127,1127,0
|
|
20240809,155200,128125752,1127,1127,1127,1127,0
|
|
20240809,155100,128125752,1127,1127,1127,1127,0
|
|
20240809,155000,128125752,1127,1127,1127,1127,0
|
|
20240809,154900,128125752,1127,1127,1127,1127,0
|
|
20240809,154800,128125752,1127,1127,1127,1127,0
|
|
20240809,154700,128125752,1127,1127,1127,1127,0
|
|
20240809,154600,128125752,1127,1127,1127,1127,0
|
|
20240809,154500,128125752,1127,1127,1127,1127,0
|
|
20240809,154400,128125752,1127,1127,1127,1127,0
|
|
20240809,154300,128125752,1127,1127,1127,1127,0
|
|
20240809,154200,128125752,1127,1127,1127,1127,0
|
|
20240809,154100,128125752,1127,1127,1127,1127,0
|
|
20240809,154000,128125752,1127,1127,1127,1127,0
|
|
20240809,153900,128125752,1127,1127,1127,1127,762
|
|
20240809,153800,128125752,1127,1127,1127,1127,0
|
|
20240809,153700,128125752,1127,1127,1127,1127,0
|
|
20240809,153600,128125752,1127,1127,1127,1127,0
|
|
20240809,153500,128125752,1127,1127,1127,1127,0
|
|
20240809,153400,128125752,1127,1127,1127,1127,0
|
|
20240809,153300,128125752,1127,1127,1127,1127,0
|
|
20240809,153200,128125752,1127,1127,1127,1127,0
|
|
20240809,153100,128125752,1127,1127,1127,1127,0
|
|
20240809,153000,128125752,1127,1127,1127,1127,762
|
|
20240809,152900,127266978,1127,1127,1127,1127,0
|
|
20240809,152800,127266978,1127,1127,1127,1127,0
|
|
20240809,152700,127266978,1127,1127,1127,1127,0
|
|
20240809,152600,127266978,1127,1127,1127,1127,0
|
|
20240809,152500,127266978,1127,1127,1127,1127,0
|
|
20240809,152400,127266978,1127,1127,1127,1127,0
|
|
20240809,152300,127266978,1127,1127,1127,1127,0
|
|
20240809,152200,127266978,1127,1127,1127,1127,0
|
|
20240809,152100,127266978,1127,1127,1127,1127,0
|
|
20240809,152000,127266978,1127,1127,1127,1127,0
|
|
20240809,151900,127266978,1127,1120,1127,1120,339
|
|
20240809,151800,126887291,1120,1126,1126,1120,19
|
|
20240809,151700,126865999,1130,1130,1130,1130,0
|
|
20240809,151600,126865999,1130,1130,1130,1130,0
|
|
20240809,151500,126865999,1130,1130,1130,1130,0
|
|
20240809,151400,126865999,1130,1130,1130,1130,0
|
|
20240809,151300,126865999,1130,1130,1130,1130,0
|
|
20240809,151200,126865999,1130,1130,1130,1130,0
|
|
20240809,151100,126865999,1130,1130,1130,1130,1
|
|
20240809,151000,126864869,1119,1119,1119,1119,13
|
|
20240809,150900,126850322,1130,1130,1130,1130,29
|
|
20240809,150800,126817552,1131,1131,1131,1131,0
|
|
20240809,150700,126817552,1131,1131,1131,1131,1
|
|
20240809,150600,126816421,1117,1117,1117,1117,0
|
|
20240809,150500,126816421,1117,1121,1121,1117,441
|
|
20240809,150400,126322907,1121,1121,1121,1121,896
|
|
20240809,150300,125318491,1133,1133,1133,1133,0
|
|
20240809,150200,125318491,1133,1133,1133,1133,0
|
|
20240809,150100,125318491,1133,1133,1133,1133,0
|
|
20240809,150000,125318491,1133,1135,1135,1133,23
|
|
20240809,145900,125292392,1136,1136,1136,1136,0
|
|
20240809,145800,125292392,1136,1136,1136,1136,0
|
|
20240809,145700,125292392,1136,1136,1136,1136,0
|
|
20240809,145600,125292392,1136,1136,1136,1136,0
|
|
20240809,145500,125292392,1136,1136,1136,1136,0
|
|
20240809,145400,125292392,1136,1136,1136,1136,0
|
|
20240809,145300,125292392,1136,1136,1136,1136,53
|
|
20240809,145200,125232184,1136,1136,1136,1136,37
|
|
20240809,145100,125190152,1131,1131,1131,1131,11
|
|
20240809,145000,125177711,1136,1136,1136,1136,1
|
|
20240809,144900,125176575,1136,1136,1136,1136,0
|
|
20240809,144800,125176575,1136,1136,1136,1136,0
|
|
20240809,144700,125176575,1136,1136,1136,1136,0
|
|
20240809,144600,125176575,1136,1136,1136,1136,115
|
|
20240809,144500,125045935,1138,1138,1138,1138,0
|
|
20240809,144400,125045935,1138,1138,1138,1138,1
|
|
20240809,144300,125044797,1138,1138,1138,1138,0
|
|
20240809,144200,125044797,1138,1138,1138,1138,0
|
|
20240809,144100,125044797,1138,1138,1138,1138,0
|
|
20240809,144000,125044797,1138,1138,1138,1138,0
|
|
20240809,143900,125044797,1138,1138,1138,1138,0
|
|
20240809,143800,125044797,1138,1138,1138,1138,0
|
|
20240809,143700,125044797,1138,1138,1138,1138,0
|
|
20240809,143600,125044797,1138,1137,1138,1136,6
|
|
20240809,143500,125037975,1137,1137,1137,1137,0
|
|
20240809,143400,125037975,1137,1137,1137,1137,0
|
|
20240809,143300,125037975,1137,1136,1137,1136,485
|
|
20240809,143200,124487014,1136,1136,1136,1136,1
|
|
20240809,143100,124485878,1130,1130,1130,1130,1
|
|
20240809,143000,124484748,1140,1140,1140,1140,0
|
|
20240809,142900,124484748,1140,1140,1140,1140,0
|
|
20240809,142800,124484748,1140,1140,1140,1140,0
|
|
20240809,142700,124484748,1140,1140,1140,1140,0
|
|
20240809,142600,124484748,1140,1140,1140,1140,0
|
|
20240809,142500,124484748,1140,1140,1140,1140,0
|
|
20240809,142400,124484748,1140,1140,1140,1140,0
|
|
20240809,142300,124484748,1140,1140,1140,1140,0
|
|
20240809,142200,124484748,1140,1130,1140,1130,41
|
|
20240809,142100,124438398,1131,1131,1131,1131,0
|
|
20240809,142000,124438398,1131,1131,1131,1131,0
|
|
20240809,141900,124438398,1131,1131,1131,1131,90
|
|
20240809,141800,124336608,1130,1130,1130,1130,0
|
|
20240809,141700,124336608,1130,1130,1130,1130,0
|
|
20240809,141600,124336608,1130,1130,1130,1130,0
|
|
20240809,141500,124336608,1130,1130,1130,1130,731
|
|
20240809,141400,123510578,1122,1122,1122,1122,0
|
|
20240809,141300,123510578,1122,1122,1122,1122,0
|
|
20240809,141200,123510578,1122,1122,1122,1122,0
|
|
20240809,141100,123510578,1122,1122,1122,1122,90
|
|
20240809,141000,123409598,1130,1130,1130,1130,8
|
|
20240809,140900,123400558,1116,1118,1118,1116,269
|
|
20240809,140800,123099836,1118,1130,1130,1118,3692
|
|
20240809,140700,118965511,1131,1131,1131,1131,0
|
|
20240809,140600,118965511,1131,1131,1131,1131,0
|
|
20240809,140500,118965511,1131,1131,1131,1131,0
|
|
20240809,140400,118965511,1131,1131,1131,1131,46
|
|
20240809,140300,118913485,1131,1136,1136,1131,614
|
|
20240809,140200,118218390,1136,1136,1136,1136,10
|
|
20240809,140100,118207030,1142,1142,1142,1142,0
|
|
20240809,140000,118207030,1142,1142,1142,1142,0
|
|
20240809,135900,118207030,1142,1142,1142,1142,0
|
|
20240809,135800,118207030,1142,1142,1142,1142,0
|
|
20240809,135700,118207030,1142,1142,1142,1142,0
|
|
20240809,135600,118207030,1142,1135,1142,1133,646
|
|
20240809,135500,117475090,1136,1136,1136,1136,0
|
|
20240809,135400,117475090,1136,1136,1136,1136,0
|
|
20240809,135300,117475090,1136,1136,1136,1136,0
|
|
20240809,135200,117475090,1136,1136,1136,1136,0
|
|
20240809,135100,117475090,1136,1136,1136,1136,277
|
|
20240809,135000,117160418,1136,1136,1136,1136,0
|
|
20240809,134900,117160418,1136,1136,1136,1136,0
|
|
20240809,134800,117160418,1136,1136,1136,1136,0
|
|
20240809,134700,117160418,1136,1136,1136,1136,0
|
|
20240809,134600,117160418,1136,1136,1136,1136,0
|
|
20240809,134500,117160418,1136,1136,1136,1136,0
|
|
20240809,134400,117160418,1136,1136,1136,1136,23
|
|
20240809,134300,117134290,1143,1143,1143,1142,341
|
|
20240809,134200,116744537,1140,1139,1140,1139,101
|
|
20240809,134100,116629411,1133,1133,1133,1133,0
|
|
20240809,134000,116629411,1133,1133,1133,1133,23
|
|
20240809,133900,116603352,1133,1133,1133,1133,75
|
|
20240809,133800,116518377,1133,1133,1133,1133,2
|
|
20240809,133700,116516111,1133,1133,1133,1133,192
|
|
20240809,133600,116298575,1133,1133,1133,1133,308
|
|
20240809,133500,115949611,1143,1143,1143,1143,36
|
|
20240809,133400,115908463,1134,1134,1134,1134,3
|
|
20240809,133300,115905061,1134,1134,1134,1134,0
|
|
20240809,133200,115905061,1134,1134,1134,1134,500
|
|
20240809,133100,115338061,1134,1134,1134,1134,452
|
|
20240809,133000,114825493,1144,1144,1144,1144,0
|
|
20240809,132900,114825493,1144,1144,1144,1144,0
|
|
20240809,132800,114825493,1144,1144,1144,1144,0
|
|
20240809,132700,114825493,1144,1144,1144,1144,0
|
|
20240809,132600,114825493,1144,1144,1144,1144,0
|
|
20240809,132500,114825493,1144,1144,1144,1144,173
|
|
20240809,132400,114627581,1133,1133,1133,1133,0
|
|
20240809,132300,114627581,1133,1146,1146,1133,1100
|
|
20240809,132200,113379981,1146,1146,1146,1146,0
|
|
20240809,132100,113379981,1146,1146,1146,1146,0
|
|
20240809,132000,113379981,1146,1146,1146,1146,9
|
|
20240809,131900,113369667,1147,1147,1147,1147,0
|
|
20240809,131800,113369667,1147,1147,1147,1147,116
|
|
20240809,131700,113236615,1147,1147,1147,1147,0
|
|
20240809,131600,113236615,1147,1147,1147,1146,185
|
|
20240809,131500,113024480,1146,1146,1146,1146,1
|
|
20240809,131400,113023334,1130,1130,1130,1130,0
|
|
20240809,131300,113023334,1130,1130,1130,1130,680
|
|
20240809,131200,112254934,1130,1130,1130,1130,0
|
|
20240809,131100,112254934,1130,1130,1130,1130,0
|
|
20240809,131000,112254934,1130,1130,1130,1130,0
|
|
20240809,130900,112254934,1130,1130,1130,1130,0
|
|
20240809,130800,112254934,1130,1150,1150,1130,244
|
|
20240809,130700,111978333,1118,1135,1135,1118,25
|
|
20240809,130600,111950298,1150,1150,1155,1150,2605
|
|
20240809,130500,108947278,1150,1143,1150,1143,1652
|
|
20240809,130400,107048776,1140,1140,1140,1140,206
|
|
20240809,130300,106813936,1140,1137,1140,1137,879
|
|
20240809,130200,105813729,1137,1136,1137,1136,1332
|
|
20240809,130100,104299290,1135,1135,1135,1135,0
|
|
20240809,130000,104299290,1135,1135,1135,1135,2443
|
|
20240809,125900,101526485,1135,1121,1135,1120,669
|
|
20240809,125800,100767470,1133,1133,1133,1133,0
|
|
20240809,125700,100767470,1133,1134,1134,1133,183
|
|
20240809,125600,100560066,1133,1133,1133,1133,55
|
|
20240809,125500,100497751,1132,1130,1132,1130,2677
|
|
20240809,125400,97467968,1123,1130,1130,1123,2
|
|
20240809,125300,97465715,1120,1120,1120,1120,0
|
|
20240809,125200,97465715,1120,1120,1120,1120,0
|
|
20240809,125100,97465715,1120,1120,1120,1120,0
|
|
20240809,125000,97465715,1120,1120,1120,1120,0
|
|
20240809,124900,97465715,1120,1120,1120,1120,0
|
|
20240809,124800,97465715,1120,1120,1120,1120,0
|
|
20240809,124700,97465715,1120,1120,1120,1120,0
|
|
20240809,124600,97465715,1120,1120,1120,1120,0
|
|
20240809,124500,97465715,1120,1120,1120,1120,0
|
|
20240809,124400,97465715,1120,1120,1120,1120,0
|
|
20240809,124300,97465715,1120,1121,1121,1120,800
|
|
20240809,124200,96569680,1131,1131,1131,1131,0
|
|
20240809,124100,96569680,1131,1131,1131,1131,0
|
|
20240809,124000,96569680,1131,1131,1131,1131,0
|
|
20240809,123900,96569680,1131,1126,1131,1126,2881
|
|
20240809,123800,93313601,1128,1128,1128,1128,0
|
|
20240809,123700,93313601,1128,1128,1128,1128,0
|
|
20240809,123600,93313601,1128,1128,1128,1128,0
|
|
20240809,123500,93313601,1128,1128,1128,1128,0
|
|
20240809,123400,93313601,1128,1128,1128,1128,0
|
|
20240809,123300,93313601,1128,1128,1128,1128,0
|
|
20240809,123200,93313601,1128,1128,1128,1128,0
|
|
20240809,123100,93313601,1128,1128,1128,1128,0
|
|
20240809,123000,93313601,1128,1128,1128,1128,0
|
|
20240809,122900,93313601,1128,1120,1128,1114,749
|
|
20240809,122800,92478841,1114,1114,1114,1114,0
|
|
20240809,122700,92478841,1114,1114,1114,1114,101
|
|
20240809,122600,92366327,1111,1125,1125,1111,442
|
|
20240809,122500,91872801,1130,1130,1130,1130,100
|
|
20240809,122400,91759801,1130,1130,1130,1130,0
|
|
20240809,122300,91759801,1130,1130,1130,1130,100
|
|
20240809,122200,91646801,1130,1130,1130,1130,0
|
|
20240809,122100,91646801,1130,1130,1130,1130,0
|
|
20240809,122000,91646801,1130,1130,1130,1130,0
|
|
20240809,121900,91646801,1130,1130,1130,1130,95
|
|
20240809,121800,91539451,1130,1129,1130,1122,1115
|
|
20240809,121700,90279836,1129,1129,1129,1129,229
|
|
20240809,121600,90021295,1122,1122,1122,1122,95
|
|
20240809,121500,89914705,1122,1122,1122,1122,2
|
|
20240809,121400,89912461,1122,1122,1122,1122,0
|
|
20240809,121300,89912461,1122,1122,1122,1122,101
|
|
20240809,121200,89799139,1122,1122,1122,1122,0
|
|
20240809,121100,89799139,1122,1122,1122,1122,0
|
|
20240809,121000,89799139,1122,1122,1122,1122,4
|
|
20240809,120900,89794651,1119,1119,1119,1119,1304
|
|
20240809,120800,88335475,1119,1119,1119,1119,0
|
|
20240809,120700,88335475,1119,1119,1119,1119,0
|
|
20240809,120600,88335475,1119,1119,1119,1119,8
|
|
20240809,120500,88326523,1118,1118,1118,1118,0
|
|
20240809,120400,88326523,1118,1118,1118,1118,55
|
|
20240809,120300,88265033,1118,1118,1119,1118,640
|
|
20240809,120200,87549013,1119,1117,1119,1117,974
|
|
20240809,120100,86459794,1118,1118,1118,1118,0
|
|
20240809,120000,86459794,1118,1118,1118,1118,83
|
|
20240809,115900,86367000,1115,1115,1115,1115,0
|
|
20240809,115800,86367000,1115,1115,1115,1115,0
|
|
20240809,115700,86367000,1115,1115,1115,1115,0
|
|
20240809,115600,86367000,1115,1115,1115,1115,51
|
|
20240809,115500,86310135,1115,1115,1115,1115,147
|
|
20240809,115400,86146230,1115,1115,1115,1115,398
|
|
20240809,115300,85702460,1115,1115,1115,1115,45
|
|
20240809,115200,85652285,1115,1115,1115,1115,0
|
|
20240809,115100,85652285,1115,1115,1115,1115,0
|
|
20240809,115000,85652285,1115,1114,1115,1114,114
|
|
20240809,114900,85525176,1114,1114,1114,1114,0
|
|
20240809,114800,85525176,1114,1114,1114,1114,0
|
|
20240809,114700,85525176,1114,1114,1114,1114,0
|
|
20240809,114600,85525176,1114,1114,1114,1114,0
|
|
20240809,114500,85525176,1114,1114,1114,1114,0
|
|
20240809,114400,85525176,1114,1114,1114,1114,500
|
|
20240809,114300,84968176,1114,1114,1114,1114,241
|
|
20240809,114200,84699702,1108,1108,1108,1108,0
|
|
20240809,114100,84699702,1108,1108,1108,1108,80
|
|
20240809,114000,84611062,1108,1108,1108,1108,0
|
|
20240809,113900,84611062,1108,1107,1108,1107,1546
|
|
20240809,113800,82899580,1107,1107,1107,1107,0
|
|
20240809,113700,82899580,1107,1107,1107,1107,0
|
|
20240809,113600,82899580,1107,1104,1107,1104,1041
|
|
20240809,113500,81747619,1103,1103,1103,1103,0
|
|
20240809,113400,81747619,1103,1103,1103,1103,0
|
|
20240809,113300,81747619,1103,1103,1103,1103,0
|
|
20240809,113200,81747619,1103,1103,1103,1103,700
|
|
20240809,113100,80975519,1100,1100,1100,1100,0
|
|
20240809,113000,80975519,1100,1100,1100,1100,0
|
|
20240809,112900,80975519,1100,1100,1100,1100,0
|
|
20240809,112800,80975519,1100,1100,1100,1100,0
|
|
20240809,112700,80975519,1100,1100,1100,1100,0
|
|
20240809,112600,80975519,1100,1100,1100,1100,0
|
|
20240809,112500,80975519,1100,1100,1100,1100,0
|
|
20240809,112400,80975519,1100,1100,1100,1100,0
|
|
20240809,112300,80975519,1100,1100,1100,1100,0
|
|
20240809,112200,80975519,1100,1103,1103,1100,2149
|
|
20240809,112100,78610207,1103,1101,1103,1101,5
|
|
20240809,112000,78604694,1103,1103,1103,1103,0
|
|
20240809,111900,78604694,1103,1103,1103,1103,100
|
|
20240809,111800,78494394,1101,1101,1101,1101,955
|
|
20240809,111700,77442939,1101,1101,1101,1101,1053
|
|
20240809,111600,76283586,1101,1105,1105,1101,934
|
|
20240809,111500,75254306,1105,1105,1105,1105,5
|
|
20240809,111400,75248781,1105,1103,1105,1101,1519
|
|
20240809,111300,73574164,1108,1108,1108,1108,0
|
|
20240809,111200,73574164,1108,1105,1108,1104,205
|
|
20240809,111100,73347581,1106,1107,1107,1105,20
|
|
20240809,111000,73325458,1108,1106,1108,1103,913
|
|
20240809,110900,72316236,1106,1110,1120,1106,1268
|
|
20240809,110800,70911295,1126,1126,1126,1126,0
|
|
20240809,110700,70911295,1126,1126,1126,1126,4
|
|
20240809,110600,70906791,1109,1110,1110,1109,2180
|
|
20240809,110500,68487735,1114,1123,1124,1114,4065
|
|
20240809,110400,63934226,1123,1131,1131,1122,1867
|
|
20240809,110300,61836691,1131,1130,1131,1130,504
|
|
20240809,110200,61266867,1131,1129,1131,1128,452
|
|
20240809,110100,60756869,1119,1149,1149,1117,9315
|
|
20240809,110000,50280364,1149,1132,1153,1132,9768
|
|
20240809,105900,39179952,1163,1163,1163,1163,0
|
|
20240809,105800,39179952,1163,1147,1163,1147,4870
|
|
20240809,105700,33579181,1148,1119,1148,1118,4689
|
|
20240809,105600,28297693,1100,1119,1119,1100,20
|
|
20240809,105500,28275503,1120,1120,1120,1120,1
|
|
20240809,105400,28274383,1117,1117,1117,1117,0
|
|
20240809,105300,28274383,1117,1119,1119,1117,53
|
|
20240809,105200,28215079,1119,1119,1119,1119,0
|
|
20240809,105100,28215079,1119,1119,1119,1118,202
|
|
20240809,105000,27989078,1118,1117,1118,1116,1260
|
|
20240809,104900,26580410,1118,1118,1118,1118,51
|
|
20240809,104800,26523392,1119,1099,1127,1099,8447
|
|
20240809,104700,17200424,1099,1094,1099,1094,3002
|
|
20240809,104600,13903276,1092,1092,1092,1092,0
|
|
20240809,104500,13903276,1092,1084,1093,1084,93
|
|
20240809,104400,13802447,1083,1083,1083,1083,0
|
|
20240809,104300,13802447,1083,1082,1083,1082,71
|
|
20240809,104200,13725596,1082,1081,1082,1081,21
|
|
20240809,104100,13702875,1082,1082,1082,1082,0
|
|
20240809,104000,13702875,1082,1082,1082,1082,0
|
|
20240809,103900,13702875,1082,1082,1082,1082,7
|
|
20240809,103800,13695301,1077,1077,1077,1077,0
|
|
20240809,103700,13695301,1077,1077,1077,1077,0
|
|
20240809,103600,13695301,1077,1077,1077,1077,0
|
|
20240809,103500,13695301,1077,1077,1077,1077,0
|
|
20240809,103400,13695301,1077,1077,1077,1077,697
|
|
20240809,103300,12944632,1075,1075,1075,1075,272
|
|
20240809,103200,12652232,1074,1074,1074,1074,0
|
|
20240809,103100,12652232,1074,1075,1075,1074,162
|
|
20240809,103000,12478166,1075,1075,1075,1075,0
|
|
20240809,102900,12478166,1075,1075,1075,1075,0
|
|
20240809,102800,12478166,1075,1075,1075,1075,0
|
|
20240809,102700,12478166,1075,1075,1075,1075,0
|
|
20240809,102600,12478166,1075,1075,1075,1075,0
|
|
20240809,102500,12478166,1075,1075,1075,1075,0
|
|
20240809,102400,12478166,1075,1075,1075,1075,0
|
|
20240809,102300,12478166,1075,1075,1075,1075,5
|
|
20240809,102200,12472791,1076,1076,1076,1076,3
|
|
20240809,102100,12469563,1077,1077,1077,1077,2
|
|
20240809,102000,12467409,1077,1077,1077,1077,309
|
|
20240809,101900,12134616,1077,1077,1077,1077,0
|
|
20240809,101800,12134616,1077,1077,1077,1077,0
|
|
20240809,101700,12134616,1077,1077,1077,1077,0
|
|
20240809,101600,12134616,1077,1077,1077,1077,0
|
|
20240809,101500,12134616,1077,1077,1077,1077,0
|
|
20240809,101400,12134616,1077,1077,1077,1077,0
|
|
20240809,101300,12134616,1077,1077,1077,1077,0
|
|
20240809,101200,12134616,1077,1077,1077,1077,0
|
|
20240809,101100,12134616,1077,1077,1077,1077,1
|
|
20240809,101000,12133539,1082,1080,1082,1080,277
|
|
20240809,100900,11834149,1079,1079,1079,1079,1
|
|
20240809,100800,11833070,1079,1079,1079,1079,5
|
|
20240809,100700,11827675,1079,1080,1080,1078,18
|
|
20240809,100600,11808251,1082,1082,1082,1082,0
|
|
20240809,100500,11808251,1082,1082,1082,1082,0
|
|
20240809,100400,11808251,1082,1082,1082,1082,0
|
|
20240809,100300,11808251,1082,1082,1082,1082,0
|
|
20240809,100200,11808251,1082,1082,1082,1082,0
|
|
20240809,100100,11808251,1082,1082,1082,1082,0
|
|
20240809,100000,11808251,1082,1082,1082,1082,0
|
|
20240809,095900,11808251,1082,1082,1082,1082,0
|
|
20240809,095800,11808251,1082,1082,1082,1082,1
|
|
20240809,095700,11807169,1083,1083,1083,1083,0
|
|
20240809,095600,11807169,1083,1083,1083,1083,1
|
|
20240809,095500,11806086,1083,1083,1083,1083,56
|
|
20240809,095400,11745438,1083,1083,1083,1083,56
|
|
20240809,095300,11684790,1084,1084,1084,1084,0
|
|
20240809,095200,11684790,1084,1084,1084,1084,0
|
|
20240809,095100,11684790,1084,1084,1084,1084,0
|
|
20240809,095000,11684790,1084,1083,1084,1083,4
|
|
20240809,094900,11680456,1083,1083,1083,1083,0
|
|
20240809,094800,11680456,1083,1084,1084,1083,11
|
|
20240809,094700,11668533,1067,1067,1067,1067,9
|
|
20240809,094600,11658930,1066,1076,1076,1066,27
|
|
20240809,094500,11630044,1077,1080,1080,1077,101
|
|
20240809,094400,11521264,1084,1084,1084,1084,0
|
|
20240809,094300,11521264,1084,1084,1084,1084,0
|
|
20240809,094200,11521264,1084,1084,1084,1084,0
|
|
20240809,094100,11521264,1084,1084,1084,1084,13
|
|
20240809,094000,11507172,1099,1099,1099,1099,0
|
|
20240809,093900,11507172,1099,1099,1099,1099,0
|
|
20240809,093800,11507172,1099,1099,1099,1099,0
|
|
20240809,093700,11507172,1099,1099,1099,1099,0
|
|
20240809,093600,11507172,1099,1099,1099,1099,0
|
|
20240809,093500,11507172,1099,1099,1099,1099,0
|
|
20240809,093400,11507172,1099,1099,1099,1099,0
|
|
20240809,093300,11507172,1099,1088,1099,1088,1007
|
|
20240809,093200,10402400,1085,1074,1085,1074,3328
|
|
20240809,093100,6802217,1074,1074,1074,1074,0
|
|
20240809,093000,6802217,1074,1074,1074,1074,0
|
|
20240809,092900,6802217,1074,1074,1074,1074,0
|
|
20240809,092800,6802217,1074,1074,1074,1074,0
|
|
20240809,092700,6802217,1074,1074,1074,1074,0
|
|
20240809,092600,6802217,1074,1074,1074,1074,0
|
|
20240809,092500,6802217,1074,1074,1074,1074,0
|
|
20240809,092400,6802217,1074,1074,1074,1074,1
|
|
20240809,092300,6801143,1074,1074,1074,1074,0
|
|
20240809,092200,6801143,1074,1074,1074,1074,0
|
|
20240809,092100,6801143,1074,1072,1074,1072,40
|
|
20240809,092000,6758261,1066,1066,1066,1066,0
|
|
20240809,091900,6758261,1066,1066,1066,1066,2
|
|
20240809,091800,6756129,1072,1072,1072,1072,0
|
|
20240809,091700,6756129,1072,1072,1072,1072,0
|
|
20240809,091600,6756129,1072,1072,1072,1072,1
|
|
20240809,091500,6755057,1072,1071,1072,1071,53
|
|
20240809,091400,6698283,1072,1072,1072,1072,0
|
|
20240809,091300,6698283,1072,1072,1072,1072,2
|
|
20240809,091200,6696139,1065,1065,1065,1065,350
|
|
20240809,091100,6323389,1065,1065,1065,1065,15
|
|
20240809,091000,6307414,1065,1065,1065,1065,0
|
|
20240809,090900,6307414,1065,1065,1065,1065,5
|
|
20240809,090800,6302089,1064,1064,1064,1064,240
|
|
20240809,090700,6046729,1064,1064,1064,1064,0
|
|
20240809,090600,6046729,1064,1064,1064,1064,229
|
|
20240809,090500,5803073,1064,1076,1076,1064,106
|
|
20240809,090400,5689089,1076,1076,1076,1076,0
|
|
20240809,090300,5689089,1076,1076,1076,1076,0
|
|
20240809,090200,5689089,1076,1077,1077,1076,279
|
|
20240809,090100,5388835,1079,1059,1079,1058,2017
|
|
20240809,090000,3245948,1065,1058,1065,1058,3067
|