670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,200700,139922569,1169,1169,1169,1169,1858
|
|
20240904,200600,139922569,1169,1169,1169,1169,0
|
|
20240904,200500,139922569,1169,1169,1169,1169,0
|
|
20240904,200400,139922569,1169,1169,1169,1169,0
|
|
20240904,200300,139922569,1169,1169,1169,1169,0
|
|
20240904,200200,139922569,1169,1169,1169,1169,0
|
|
20240904,200100,139922569,1169,1169,1169,1169,0
|
|
20240904,200000,139922569,1169,1169,1169,1169,0
|
|
20240904,195900,139922569,1169,1169,1169,1169,0
|
|
20240904,195800,139922569,1169,1169,1169,1169,0
|
|
20240904,195700,139922569,1169,1169,1169,1169,0
|
|
20240904,195600,139922569,1169,1169,1169,1169,0
|
|
20240904,195500,139922569,1169,1169,1169,1169,0
|
|
20240904,195400,139922569,1169,1169,1169,1169,0
|
|
20240904,195300,139922569,1169,1169,1169,1169,0
|
|
20240904,195200,139922569,1169,1169,1169,1169,0
|
|
20240904,195100,139922569,1169,1169,1169,1169,0
|
|
20240904,195000,139922569,1169,1169,1169,1169,0
|
|
20240904,194900,139922569,1169,1169,1169,1169,0
|
|
20240904,194800,139922569,1169,1169,1169,1169,0
|
|
20240904,194700,139922569,1169,1169,1169,1169,0
|
|
20240904,194600,139922569,1169,1169,1169,1169,0
|
|
20240904,194500,139922569,1169,1169,1169,1169,0
|
|
20240904,194400,139922569,1169,1169,1169,1169,0
|
|
20240904,194300,139922569,1169,1169,1169,1169,0
|
|
20240904,194200,139922569,1169,1169,1169,1169,0
|
|
20240904,194100,139922569,1169,1169,1169,1169,0
|
|
20240904,194000,139922569,1169,1169,1169,1169,0
|
|
20240904,193900,139922569,1169,1169,1169,1169,0
|
|
20240904,193800,139922569,1169,1169,1169,1169,0
|
|
20240904,193700,139922569,1169,1169,1169,1169,1858
|
|
20240904,193600,139922569,1169,1169,1169,1169,0
|
|
20240904,193500,139922569,1169,1169,1169,1169,0
|
|
20240904,193400,139922569,1169,1169,1169,1169,0
|
|
20240904,193300,139922569,1169,1169,1169,1169,0
|
|
20240904,193200,139922569,1169,1169,1169,1169,0
|
|
20240904,193100,139922569,1169,1169,1169,1169,0
|
|
20240904,193000,139922569,1169,1169,1169,1169,0
|
|
20240904,192900,139922569,1169,1169,1169,1169,0
|
|
20240904,192800,139922569,1169,1169,1169,1169,0
|
|
20240904,192700,139922569,1169,1169,1169,1169,0
|
|
20240904,192600,139922569,1169,1169,1169,1169,0
|
|
20240904,192500,139922569,1169,1169,1169,1169,0
|
|
20240904,192400,139922569,1169,1169,1169,1169,0
|
|
20240904,192300,139922569,1169,1169,1169,1169,0
|
|
20240904,192200,139922569,1169,1169,1169,1169,0
|
|
20240904,192100,139922569,1169,1169,1169,1169,0
|
|
20240904,192000,139922569,1169,1169,1169,1169,0
|
|
20240904,191900,139922569,1169,1169,1169,1169,0
|
|
20240904,191800,139922569,1169,1169,1169,1169,0
|
|
20240904,191700,139922569,1169,1169,1169,1169,0
|
|
20240904,191600,139922569,1169,1169,1169,1169,0
|
|
20240904,191500,139922569,1169,1169,1169,1169,0
|
|
20240904,191400,139922569,1169,1169,1169,1169,0
|
|
20240904,191300,139922569,1169,1169,1169,1169,0
|
|
20240904,191200,139922569,1169,1169,1169,1169,0
|
|
20240904,191100,139922569,1169,1169,1169,1169,0
|
|
20240904,191000,139922569,1169,1169,1169,1169,0
|
|
20240904,190900,139922569,1169,1169,1169,1169,0
|
|
20240904,190800,139922569,1169,1169,1169,1169,0
|
|
20240904,190700,139922569,1169,1169,1169,1169,1858
|
|
20240904,190600,139922569,1169,1169,1169,1169,0
|
|
20240904,190500,139922569,1169,1169,1169,1169,0
|
|
20240904,190400,139922569,1169,1169,1169,1169,0
|
|
20240904,190300,139922569,1169,1169,1169,1169,0
|
|
20240904,190200,139922569,1169,1169,1169,1169,0
|
|
20240904,190100,139922569,1169,1169,1169,1169,0
|
|
20240904,190000,139922569,1169,1169,1169,1169,0
|
|
20240904,185900,139922569,1169,1169,1169,1169,0
|
|
20240904,185800,139922569,1169,1169,1169,1169,0
|
|
20240904,185700,139922569,1169,1169,1169,1169,0
|
|
20240904,185600,139922569,1169,1169,1169,1169,0
|
|
20240904,185500,139922569,1169,1169,1169,1169,0
|
|
20240904,185400,139922569,1169,1169,1169,1169,0
|
|
20240904,185300,139922569,1169,1169,1169,1169,0
|
|
20240904,185200,139922569,1169,1169,1169,1169,0
|
|
20240904,185100,139922569,1169,1169,1169,1169,0
|
|
20240904,185000,139922569,1169,1169,1169,1169,0
|
|
20240904,184900,139922569,1169,1169,1169,1169,0
|
|
20240904,184800,139922569,1169,1169,1169,1169,0
|
|
20240904,184700,139922569,1169,1169,1169,1169,0
|
|
20240904,184600,139922569,1169,1169,1169,1169,0
|
|
20240904,184500,139922569,1169,1169,1169,1169,0
|
|
20240904,184400,139922569,1169,1169,1169,1169,0
|
|
20240904,184300,139922569,1169,1169,1169,1169,0
|
|
20240904,184200,139922569,1169,1169,1169,1169,0
|
|
20240904,184100,139922569,1169,1169,1169,1169,0
|
|
20240904,184000,139922569,1169,1169,1169,1169,0
|
|
20240904,183900,139922569,1169,1169,1169,1169,0
|
|
20240904,183800,139922569,1169,1169,1169,1169,0
|
|
20240904,183700,139922569,1169,1169,1169,1169,1858
|
|
20240904,183600,139922569,1169,1169,1169,1169,0
|
|
20240904,183500,139922569,1169,1169,1169,1169,0
|
|
20240904,183400,139922569,1169,1169,1169,1169,0
|
|
20240904,183300,139922569,1169,1169,1169,1169,0
|
|
20240904,183200,139922569,1169,1169,1169,1169,0
|
|
20240904,183100,139922569,1169,1169,1169,1169,0
|
|
20240904,183000,139922569,1169,1169,1169,1169,0
|
|
20240904,182900,139922569,1169,1169,1169,1169,0
|
|
20240904,182800,139922569,1169,1169,1169,1169,0
|
|
20240904,182700,139922569,1169,1169,1169,1169,0
|
|
20240904,182600,139922569,1169,1169,1169,1169,0
|
|
20240904,182500,139922569,1169,1169,1169,1169,0
|
|
20240904,182400,139922569,1169,1169,1169,1169,0
|
|
20240904,182300,139922569,1169,1169,1169,1169,0
|
|
20240904,182200,139922569,1169,1169,1169,1169,0
|
|
20240904,182100,139922569,1169,1169,1169,1169,0
|
|
20240904,182000,139922569,1169,1169,1169,1169,0
|
|
20240904,181900,139922569,1169,1169,1169,1169,0
|
|
20240904,181800,139922569,1169,1169,1169,1169,0
|
|
20240904,181700,139922569,1169,1169,1169,1169,0
|
|
20240904,181600,139922569,1169,1169,1169,1169,0
|
|
20240904,181500,139922569,1169,1169,1169,1169,0
|
|
20240904,181400,139922569,1169,1169,1169,1169,0
|
|
20240904,181300,139922569,1169,1169,1169,1169,0
|
|
20240904,181200,139922569,1169,1169,1169,1169,0
|
|
20240904,181100,139922569,1169,1169,1169,1169,0
|
|
20240904,181000,139922569,1169,1169,1169,1169,0
|
|
20240904,180900,139922569,1169,1169,1169,1169,0
|
|
20240904,180800,139922569,1169,1169,1169,1169,0
|
|
20240904,180700,139922569,1169,1169,1169,1169,1858
|
|
20240904,180600,139922569,1169,1169,1169,1169,0
|
|
20240904,180500,139922569,1169,1169,1169,1169,0
|
|
20240904,180400,139922569,1169,1169,1169,1169,0
|
|
20240904,180300,139922569,1169,1169,1169,1169,0
|
|
20240904,180200,139922569,1169,1169,1169,1169,0
|
|
20240904,180100,139922569,1169,1169,1169,1169,0
|
|
20240904,180000,139922569,1169,1169,1169,1169,0
|
|
20240904,175900,139922569,1169,1169,1169,1169,0
|
|
20240904,175800,139922569,1169,1169,1169,1169,0
|
|
20240904,175700,139922569,1169,1169,1169,1169,0
|
|
20240904,175600,139922569,1169,1169,1169,1169,0
|
|
20240904,175500,139922569,1169,1169,1169,1169,0
|
|
20240904,175400,139922569,1169,1169,1169,1169,0
|
|
20240904,175300,139922569,1169,1169,1169,1169,0
|
|
20240904,175200,139922569,1169,1169,1169,1169,0
|
|
20240904,175100,139922569,1169,1169,1169,1169,0
|
|
20240904,175000,139922569,1169,1169,1169,1169,0
|
|
20240904,174900,139922569,1169,1169,1169,1169,0
|
|
20240904,174800,139922569,1169,1169,1169,1169,0
|
|
20240904,174700,139922569,1169,1169,1169,1169,0
|
|
20240904,174600,139922569,1169,1169,1169,1169,0
|
|
20240904,174500,139922569,1169,1169,1169,1169,0
|
|
20240904,174400,139922569,1169,1169,1169,1169,0
|
|
20240904,174300,139922569,1169,1169,1169,1169,0
|
|
20240904,174200,139922569,1169,1169,1169,1169,0
|
|
20240904,174100,139922569,1169,1169,1169,1169,0
|
|
20240904,174000,139922569,1169,1169,1169,1169,0
|
|
20240904,173900,139922569,1169,1169,1169,1169,0
|
|
20240904,173800,139922569,1169,1169,1169,1169,0
|
|
20240904,173700,139922569,1169,1169,1169,1169,1858
|
|
20240904,173600,139922569,1169,1169,1169,1169,0
|
|
20240904,173500,139922569,1169,1169,1169,1169,0
|
|
20240904,173400,139922569,1169,1169,1169,1169,0
|
|
20240904,173300,139922569,1169,1169,1169,1169,0
|
|
20240904,173200,139922569,1169,1169,1169,1169,0
|
|
20240904,173100,139922569,1169,1169,1169,1169,0
|
|
20240904,173000,139922569,1169,1169,1169,1169,0
|
|
20240904,172900,139922569,1169,1169,1169,1169,0
|
|
20240904,172800,139922569,1169,1169,1169,1169,0
|
|
20240904,172700,139922569,1169,1169,1169,1169,0
|
|
20240904,172600,139922569,1169,1169,1169,1169,0
|
|
20240904,172500,139922569,1169,1169,1169,1169,0
|
|
20240904,172400,139922569,1169,1169,1169,1169,0
|
|
20240904,172300,139922569,1169,1169,1169,1169,0
|
|
20240904,172200,139922569,1169,1169,1169,1169,0
|
|
20240904,172100,139922569,1169,1169,1169,1169,0
|
|
20240904,172000,139922569,1169,1169,1169,1169,0
|
|
20240904,171900,139922569,1169,1169,1169,1169,0
|
|
20240904,171800,139922569,1169,1169,1169,1169,0
|
|
20240904,171700,139922569,1169,1169,1169,1169,0
|
|
20240904,171600,139922569,1169,1169,1169,1169,0
|
|
20240904,171500,139922569,1169,1169,1169,1169,0
|
|
20240904,171400,139922569,1169,1169,1169,1169,0
|
|
20240904,171300,139922569,1169,1169,1169,1169,0
|
|
20240904,171200,139922569,1169,1169,1169,1169,0
|
|
20240904,171100,139922569,1169,1169,1169,1169,0
|
|
20240904,171000,139922569,1169,1169,1169,1169,0
|
|
20240904,170900,139922569,1169,1169,1169,1169,0
|
|
20240904,170800,139922569,1169,1169,1169,1169,0
|
|
20240904,170700,139922569,1169,1169,1169,1169,1858
|
|
20240904,170600,139922569,1169,1169,1169,1169,0
|
|
20240904,170500,139922569,1169,1169,1169,1169,0
|
|
20240904,170400,139922569,1169,1169,1169,1169,0
|
|
20240904,170300,139922569,1169,1169,1169,1169,0
|
|
20240904,170200,139922569,1169,1169,1169,1169,0
|
|
20240904,170100,139922569,1169,1169,1169,1169,0
|
|
20240904,170000,139922569,1169,1169,1169,1169,0
|
|
20240904,165900,139922569,1169,1169,1169,1169,0
|
|
20240904,165800,139922569,1169,1169,1169,1169,0
|
|
20240904,165700,139922569,1169,1169,1169,1169,0
|
|
20240904,165600,139922569,1169,1169,1169,1169,0
|
|
20240904,165500,139922569,1169,1169,1169,1169,0
|
|
20240904,165400,139922569,1169,1169,1169,1169,0
|
|
20240904,165300,139922569,1169,1169,1169,1169,0
|
|
20240904,165200,139922569,1169,1169,1169,1169,0
|
|
20240904,165100,139922569,1169,1169,1169,1169,0
|
|
20240904,165000,139922569,1169,1169,1169,1169,0
|
|
20240904,164900,139922569,1169,1169,1169,1169,0
|
|
20240904,164800,139922569,1169,1169,1169,1169,0
|
|
20240904,164700,139922569,1169,1169,1169,1169,0
|
|
20240904,164600,139922569,1169,1169,1169,1169,0
|
|
20240904,164500,139922569,1169,1169,1169,1169,0
|
|
20240904,164400,139922569,1169,1169,1169,1169,0
|
|
20240904,164300,139922569,1169,1169,1169,1169,0
|
|
20240904,164200,139922569,1169,1169,1169,1169,0
|
|
20240904,164100,139922569,1169,1169,1169,1169,0
|
|
20240904,164000,139922569,1169,1169,1169,1169,0
|
|
20240904,163900,139922569,1169,1169,1169,1169,0
|
|
20240904,163800,139922569,1169,1169,1169,1169,0
|
|
20240904,163700,139922569,1169,1169,1169,1169,1858
|
|
20240904,163600,139922569,1169,1169,1169,1169,0
|
|
20240904,163500,139922569,1169,1169,1169,1169,0
|
|
20240904,163400,139922569,1169,1169,1169,1169,0
|
|
20240904,163300,139922569,1169,1169,1169,1169,0
|
|
20240904,163200,139922569,1169,1169,1169,1169,0
|
|
20240904,163100,139922569,1169,1169,1169,1169,0
|
|
20240904,163000,139922569,1169,1169,1169,1169,0
|
|
20240904,162900,139922569,1169,1169,1169,1169,0
|
|
20240904,162800,139922569,1169,1169,1169,1169,0
|
|
20240904,162700,139922569,1169,1169,1169,1169,0
|
|
20240904,162600,139922569,1169,1169,1169,1169,0
|
|
20240904,162500,139922569,1169,1169,1169,1169,0
|
|
20240904,162400,139922569,1169,1169,1169,1169,0
|
|
20240904,162300,139922569,1169,1169,1169,1169,0
|
|
20240904,162200,139922569,1169,1169,1169,1169,0
|
|
20240904,162100,139922569,1169,1169,1169,1169,0
|
|
20240904,162000,139922569,1169,1169,1169,1169,0
|
|
20240904,161900,139922569,1169,1169,1169,1169,0
|
|
20240904,161800,139922569,1169,1169,1169,1169,0
|
|
20240904,161700,139922569,1169,1169,1169,1169,0
|
|
20240904,161600,139922569,1169,1169,1169,1169,0
|
|
20240904,161500,139922569,1169,1169,1169,1169,0
|
|
20240904,161400,139922569,1169,1169,1169,1169,0
|
|
20240904,161300,139922569,1169,1169,1169,1169,0
|
|
20240904,161200,139922569,1169,1169,1169,1169,0
|
|
20240904,161100,139922569,1169,1169,1169,1169,0
|
|
20240904,161000,139922569,1169,1169,1169,1169,0
|
|
20240904,160900,139922569,1169,1169,1169,1169,0
|
|
20240904,160800,139922569,1169,1169,1169,1169,0
|
|
20240904,160700,139922569,1169,1169,1169,1169,1858
|
|
20240904,160600,139922569,1169,1169,1169,1169,0
|
|
20240904,160500,139922569,1169,1169,1169,1169,0
|
|
20240904,160400,139922569,1169,1169,1169,1169,0
|
|
20240904,160300,139922569,1169,1169,1169,1169,0
|
|
20240904,160200,139922569,1169,1169,1169,1169,0
|
|
20240904,160100,139922569,1169,1169,1169,1169,0
|
|
20240904,160000,139922569,1169,1169,1169,1169,0
|
|
20240904,155900,139922569,1169,1169,1169,1169,0
|
|
20240904,155800,139922569,1169,1169,1169,1169,0
|
|
20240904,155700,139922569,1169,1169,1169,1169,0
|
|
20240904,155600,139922569,1169,1169,1169,1169,0
|
|
20240904,155500,139922569,1169,1169,1169,1169,0
|
|
20240904,155400,139922569,1169,1169,1169,1169,0
|
|
20240904,155300,139922569,1169,1169,1169,1169,0
|
|
20240904,155200,139922569,1169,1169,1169,1169,0
|
|
20240904,155100,139922569,1169,1169,1169,1169,0
|
|
20240904,155000,139922569,1169,1169,1169,1169,0
|
|
20240904,154900,139922569,1169,1169,1169,1169,0
|
|
20240904,154800,139922569,1169,1169,1169,1169,0
|
|
20240904,154700,139922569,1169,1169,1169,1169,0
|
|
20240904,154600,139922569,1169,1169,1169,1169,0
|
|
20240904,154500,139922569,1169,1169,1169,1169,0
|
|
20240904,154400,139922569,1169,1169,1169,1169,0
|
|
20240904,154300,139922569,1169,1169,1169,1169,0
|
|
20240904,154200,139922569,1169,1169,1169,1169,0
|
|
20240904,154100,139922569,1169,1169,1169,1169,0
|
|
20240904,154000,139922569,1169,1169,1169,1169,0
|
|
20240904,153900,139922569,1169,1169,1169,1169,0
|
|
20240904,153800,139922569,1169,1169,1169,1169,0
|
|
20240904,153700,139922569,1169,1169,1169,1169,1858
|
|
20240904,153600,139922569,1169,1169,1169,1169,0
|
|
20240904,153500,139922569,1169,1169,1169,1169,0
|
|
20240904,153400,139922569,1169,1169,1169,1169,0
|
|
20240904,153300,139922569,1169,1169,1169,1169,0
|
|
20240904,153200,139922569,1169,1169,1169,1169,0
|
|
20240904,153100,139922569,1169,1169,1169,1169,0
|
|
20240904,153000,139922569,1169,1169,1169,1169,1858
|
|
20240904,152900,137750567,1168,1168,1168,1168,0
|
|
20240904,152800,137750567,1168,1168,1168,1168,0
|
|
20240904,152700,137750567,1168,1168,1168,1168,0
|
|
20240904,152600,137750567,1168,1168,1168,1168,0
|
|
20240904,152500,137750567,1168,1168,1168,1168,0
|
|
20240904,152400,137750567,1168,1168,1168,1168,0
|
|
20240904,152300,137750567,1168,1168,1168,1168,0
|
|
20240904,152200,137750567,1168,1168,1168,1168,0
|
|
20240904,152100,137750567,1168,1168,1168,1168,0
|
|
20240904,152000,137750567,1168,1168,1168,1168,0
|
|
20240904,151900,137750567,1168,1168,1168,1168,0
|
|
20240904,151800,137750567,1168,1168,1168,1168,0
|
|
20240904,151700,137750567,1168,1168,1168,1168,0
|
|
20240904,151600,137750567,1168,1168,1168,1168,1
|
|
20240904,151500,137749399,1168,1168,1168,1168,0
|
|
20240904,151400,137749399,1168,1168,1168,1168,10
|
|
20240904,151300,137737719,1173,1173,1173,1173,1
|
|
20240904,151200,137736546,1167,1167,1167,1167,0
|
|
20240904,151100,137736546,1167,1167,1167,1167,1
|
|
20240904,151000,137735379,1167,1167,1167,1167,0
|
|
20240904,150900,137735379,1167,1167,1167,1166,86
|
|
20240904,150800,137635082,1165,1165,1165,1165,0
|
|
20240904,150700,137635082,1165,1165,1165,1165,1
|
|
20240904,150600,137633917,1165,1165,1165,1165,0
|
|
20240904,150500,137633917,1165,1165,1165,1165,1
|
|
20240904,150400,137632752,1164,1164,1164,1164,0
|
|
20240904,150300,137632752,1164,1164,1164,1164,0
|
|
20240904,150200,137632752,1164,1170,1170,1164,3601
|
|
20240904,150100,133430600,1170,1170,1170,1170,0
|
|
20240904,150000,133430600,1170,1170,1170,1170,1
|
|
20240904,145900,133429430,1170,1170,1170,1170,100
|
|
20240904,145800,133312430,1170,1170,1170,1170,1
|
|
20240904,145700,133311260,1170,1170,1170,1170,0
|
|
20240904,145600,133311260,1170,1170,1170,1170,1
|
|
20240904,145500,133310090,1169,1169,1169,1169,0
|
|
20240904,145400,133310090,1169,1169,1169,1169,0
|
|
20240904,145300,133310090,1169,1169,1169,1169,1
|
|
20240904,145200,133308921,1169,1169,1169,1169,0
|
|
20240904,145100,133308921,1169,1169,1169,1169,1
|
|
20240904,145000,133307752,1169,1169,1169,1169,0
|
|
20240904,144900,133307752,1169,1169,1169,1169,1
|
|
20240904,144800,133306583,1168,1168,1168,1168,0
|
|
20240904,144700,133306583,1168,1168,1168,1168,1
|
|
20240904,144600,133305415,1167,1167,1167,1167,0
|
|
20240904,144500,133305415,1167,1167,1167,1167,0
|
|
20240904,144400,133305415,1167,1167,1174,1167,78
|
|
20240904,144300,133213858,1167,1167,1167,1167,0
|
|
20240904,144200,133213858,1167,1167,1167,1167,1
|
|
20240904,144100,133212691,1167,1167,1167,1167,0
|
|
20240904,144000,133212691,1167,1167,1167,1167,1
|
|
20240904,143900,133211524,1167,1167,1167,1167,1
|
|
20240904,143800,133210357,1167,1167,1167,1167,1
|
|
20240904,143700,133209190,1167,1167,1167,1167,0
|
|
20240904,143600,133209190,1167,1167,1167,1167,0
|
|
20240904,143500,133209190,1167,1167,1167,1167,1
|
|
20240904,143400,133208023,1167,1167,1167,1167,0
|
|
20240904,143300,133208023,1167,1167,1167,1167,1
|
|
20240904,143200,133206856,1166,1166,1166,1166,0
|
|
20240904,143100,133206856,1166,1166,1166,1166,1
|
|
20240904,143000,133205690,1170,1169,1170,1169,8325
|
|
20240904,142900,123473353,1165,1165,1165,1165,0
|
|
20240904,142800,123473353,1165,1165,1165,1165,1
|
|
20240904,142700,123472188,1169,1169,1169,1169,0
|
|
20240904,142600,123472188,1169,1165,1169,1165,661
|
|
20240904,142500,122699517,1168,1166,1168,1166,1296
|
|
20240904,142400,121187240,1166,1167,1167,1166,2235
|
|
20240904,142300,118578996,1168,1168,1168,1168,0
|
|
20240904,142200,118578996,1168,1167,1168,1167,173
|
|
20240904,142100,118376933,1167,1167,1167,1167,0
|
|
20240904,142000,118376933,1167,1167,1167,1167,0
|
|
20240904,141900,118376933,1167,1167,1167,1167,1
|
|
20240904,141800,118375766,1167,1167,1167,1167,297
|
|
20240904,141700,118029167,1168,1167,1168,1167,106
|
|
20240904,141600,117905360,1167,1167,1167,1167,0
|
|
20240904,141500,117905360,1167,1167,1167,1167,1
|
|
20240904,141400,117904193,1168,1168,1168,1168,1000
|
|
20240904,141300,116736193,1167,1167,1167,1167,1
|
|
20240904,141200,116735026,1167,1167,1167,1167,0
|
|
20240904,141100,116735026,1167,1167,1167,1167,0
|
|
20240904,141000,116735026,1167,1167,1167,1167,1
|
|
20240904,140900,116733859,1168,1168,1168,1168,300
|
|
20240904,140800,116383459,1167,1167,1167,1167,1
|
|
20240904,140700,116382292,1167,1167,1167,1167,1000
|
|
20240904,140600,115215292,1167,1167,1167,1167,1
|
|
20240904,140500,115214125,1168,1168,1168,1168,0
|
|
20240904,140400,115214125,1168,1167,1168,1167,301
|
|
20240904,140300,114862558,1167,1167,1167,1167,0
|
|
20240904,140200,114862558,1167,1167,1167,1167,0
|
|
20240904,140100,114862558,1167,1167,1167,1167,1
|
|
20240904,140000,114861391,1168,1168,1168,1168,500
|
|
20240904,135900,114277391,1167,1168,1168,1167,501
|
|
20240904,135800,113692224,1168,1168,1168,1168,0
|
|
20240904,135700,113692224,1168,1168,1168,1168,409
|
|
20240904,135600,113214512,1168,1168,1168,1168,0
|
|
20240904,135500,113214512,1168,1168,1168,1168,1
|
|
20240904,135400,113213344,1167,1167,1167,1167,0
|
|
20240904,135300,113213344,1167,1167,1167,1167,0
|
|
20240904,135200,113213344,1167,1167,1167,1167,1
|
|
20240904,135100,113212177,1167,1167,1167,1167,0
|
|
20240904,135000,113212177,1167,1167,1167,1167,1
|
|
20240904,134900,113211010,1167,1167,1167,1167,0
|
|
20240904,134800,113211010,1167,1167,1167,1167,1
|
|
20240904,134700,113209843,1167,1167,1167,1167,0
|
|
20240904,134600,113209843,1167,1167,1167,1167,0
|
|
20240904,134500,113209843,1167,1167,1167,1167,1
|
|
20240904,134400,113208676,1167,1167,1167,1167,0
|
|
20240904,134300,113208676,1167,1167,1167,1167,1
|
|
20240904,134200,113207509,1167,1168,1168,1167,1458
|
|
20240904,134100,111505986,1169,1169,1169,1169,1
|
|
20240904,134000,111504817,1168,1168,1168,1168,0
|
|
20240904,133900,111504817,1168,1168,1168,1168,1
|
|
20240904,133800,111503649,1167,1167,1167,1167,0
|
|
20240904,133700,111503649,1167,1167,1167,1167,0
|
|
20240904,133600,111503649,1167,1167,1167,1167,1
|
|
20240904,133500,111502482,1167,1167,1167,1167,0
|
|
20240904,133400,111502482,1167,1167,1167,1167,1
|
|
20240904,133300,111501315,1167,1167,1167,1167,0
|
|
20240904,133200,111501315,1167,1167,1167,1167,1
|
|
20240904,133100,111500148,1167,1168,1168,1167,1000
|
|
20240904,133000,110333146,1168,1168,1168,1168,1
|
|
20240904,132900,110331978,1167,1167,1167,1167,0
|
|
20240904,132800,110331978,1167,1167,1167,1167,0
|
|
20240904,132700,110331978,1167,1167,1167,1167,1
|
|
20240904,132600,110330811,1167,1167,1167,1167,0
|
|
20240904,132500,110330811,1167,1167,1167,1167,1
|
|
20240904,132400,110329644,1167,1167,1167,1167,0
|
|
20240904,132300,110329644,1167,1167,1167,1167,1
|
|
20240904,132200,110328477,1167,1167,1167,1167,0
|
|
20240904,132100,110328477,1167,1167,1167,1167,1
|
|
20240904,132000,110327310,1167,1167,1167,1167,0
|
|
20240904,131900,110327310,1167,1167,1167,1167,0
|
|
20240904,131800,110327310,1167,1167,1167,1167,1
|
|
20240904,131700,110326143,1167,1167,1167,1167,0
|
|
20240904,131600,110326143,1167,1167,1167,1167,1
|
|
20240904,131500,110324976,1167,1167,1167,1167,0
|
|
20240904,131400,110324976,1167,1167,1167,1167,1
|
|
20240904,131300,110323809,1167,1167,1167,1167,0
|
|
20240904,131200,110323809,1167,1167,1167,1167,1
|
|
20240904,131100,110322642,1170,1170,1170,1170,1820
|
|
20240904,131000,108193242,1170,1170,1170,1170,1500
|
|
20240904,130900,106438242,1170,1167,1170,1167,6125
|
|
20240904,130800,99271995,1167,1167,1167,1167,0
|
|
20240904,130700,99271995,1167,1167,1167,1167,1
|
|
20240904,130600,99270828,1167,1167,1167,1167,0
|
|
20240904,130500,99270828,1167,1167,1167,1167,1
|
|
20240904,130400,99269661,1167,1167,1167,1167,0
|
|
20240904,130300,99269661,1167,1167,1167,1167,1
|
|
20240904,130200,99268494,1170,1170,1170,1170,0
|
|
20240904,130100,99268494,1170,1170,1170,1170,0
|
|
20240904,130000,99268494,1170,1170,1170,1167,141
|
|
20240904,125900,99103527,1167,1167,1167,1167,0
|
|
20240904,125800,99103527,1167,1167,1167,1167,1
|
|
20240904,125700,99102360,1168,1168,1168,1168,0
|
|
20240904,125600,99102360,1168,1170,1170,1168,1314
|
|
20240904,125500,97567338,1170,1170,1170,1170,1
|
|
20240904,125400,97566168,1170,1170,1170,1170,0
|
|
20240904,125300,97566168,1170,1170,1170,1170,1
|
|
20240904,125200,97564998,1170,1175,1175,1170,10000
|
|
20240904,125100,85864722,1175,1175,1175,1175,1
|
|
20240904,125000,85863547,1175,1175,1175,1175,0
|
|
20240904,124900,85863547,1175,1175,1175,1175,1
|
|
20240904,124800,85862372,1175,1175,1175,1175,0
|
|
20240904,124700,85862372,1175,1175,1175,1175,1
|
|
20240904,124600,85861197,1199,1199,1199,1199,0
|
|
20240904,124500,85861197,1199,1199,1199,1199,0
|
|
20240904,124400,85861197,1199,1174,1199,1169,1801
|
|
20240904,124300,83721167,1174,1170,1174,1168,3854
|
|
20240904,124200,79213452,1170,1174,1174,1170,8348
|
|
20240904,124100,69425959,1181,1181,1181,1181,70
|
|
20240904,124000,69343289,1173,1173,1173,1173,1
|
|
20240904,123900,69342116,1173,1173,1173,1173,0
|
|
20240904,123800,69342116,1173,1173,1173,1173,1
|
|
20240904,123700,69340943,1173,1174,1174,1173,112
|
|
20240904,123600,69209477,1176,1176,1176,1176,0
|
|
20240904,123500,69209477,1176,1174,1176,1174,798
|
|
20240904,123400,68271031,1174,1174,1174,1174,0
|
|
20240904,123300,68271031,1174,1173,1174,1173,36
|
|
20240904,123200,68228768,1173,1173,1173,1173,0
|
|
20240904,123100,68228768,1173,1173,1173,1173,1
|
|
20240904,123000,68227595,1173,1173,1173,1173,0
|
|
20240904,122900,68227595,1173,1173,1173,1173,1
|
|
20240904,122800,68226422,1173,1173,1173,1173,0
|
|
20240904,122700,68226422,1173,1173,1173,1173,0
|
|
20240904,122600,68226422,1173,1173,1173,1173,1
|
|
20240904,122500,68225249,1173,1173,1173,1173,0
|
|
20240904,122400,68225249,1173,1173,1173,1173,1
|
|
20240904,122300,68224076,1174,1174,1174,1174,0
|
|
20240904,122200,68224076,1174,1173,1174,1173,6
|
|
20240904,122100,68217033,1173,1173,1173,1173,0
|
|
20240904,122000,68217033,1173,1173,1173,1173,1
|
|
20240904,121900,68215860,1173,1173,1173,1173,0
|
|
20240904,121800,68215860,1173,1173,1173,1173,0
|
|
20240904,121700,68215860,1173,1173,1173,1173,1
|
|
20240904,121600,68214687,1173,1173,1173,1173,0
|
|
20240904,121500,68214687,1173,1173,1173,1173,1
|
|
20240904,121400,68213514,1173,1173,1173,1173,0
|
|
20240904,121300,68213514,1173,1173,1173,1173,1
|
|
20240904,121200,68212341,1174,1174,1174,1174,0
|
|
20240904,121100,68212341,1174,1174,1174,1174,0
|
|
20240904,121000,68212341,1174,1174,1174,1174,245
|
|
20240904,120900,67924711,1173,1173,1173,1173,0
|
|
20240904,120800,67924711,1173,1173,1173,1173,1
|
|
20240904,120700,67923538,1174,1174,1174,1174,0
|
|
20240904,120600,67923538,1174,1174,1174,1174,51
|
|
20240904,120500,67863664,1173,1173,1173,1173,0
|
|
20240904,120400,67863664,1173,1173,1173,1173,1
|
|
20240904,120300,67862491,1173,1173,1173,1173,0
|
|
20240904,120200,67862491,1173,1173,1173,1173,0
|
|
20240904,120100,67862491,1173,1173,1173,1173,1
|
|
20240904,120000,67861318,1174,1174,1174,1174,0
|
|
20240904,115900,67861318,1174,1177,1177,1174,9213
|
|
20240904,115800,57021011,1182,1182,1182,1182,1
|
|
20240904,115700,57019829,1177,1177,1177,1177,1
|
|
20240904,115600,57018652,1177,1177,1177,1177,0
|
|
20240904,115500,57018652,1177,1177,1177,1177,6
|
|
20240904,115400,57011590,1177,1177,1177,1177,0
|
|
20240904,115300,57011590,1177,1177,1177,1177,0
|
|
20240904,115200,57011590,1177,1177,1177,1177,67
|
|
20240904,115100,56932731,1177,1177,1177,1177,0
|
|
20240904,115000,56932731,1177,1177,1177,1177,1
|
|
20240904,114900,56931554,1182,1177,1182,1177,102
|
|
20240904,114800,56811490,1177,1177,1177,1177,1
|
|
20240904,114700,56810313,1182,1182,1182,1182,1
|
|
20240904,114600,56809131,1177,1177,1177,1177,1
|
|
20240904,114500,56807954,1176,1176,1176,1176,0
|
|
20240904,114400,56807954,1176,1176,1176,1176,0
|
|
20240904,114300,56807954,1176,1176,1176,1176,1
|
|
20240904,114200,56806778,1182,1182,1182,1182,0
|
|
20240904,114100,56806778,1182,1177,1182,1177,201
|
|
20240904,114000,56569201,1182,1181,1182,1181,200
|
|
20240904,113900,56332802,1177,1182,1182,1177,3
|
|
20240904,113800,56329261,1177,1177,1177,1177,0
|
|
20240904,113700,56329261,1177,1177,1177,1177,1
|
|
20240904,113600,56328084,1177,1177,1177,1177,0
|
|
20240904,113500,56328084,1177,1177,1177,1177,0
|
|
20240904,113400,56328084,1177,1177,1177,1177,1
|
|
20240904,113300,56326907,1177,1177,1177,1177,1
|
|
20240904,113200,56325730,1177,1176,1177,1176,301
|
|
20240904,113100,55971454,1177,1177,1177,1177,0
|
|
20240904,113000,55971454,1177,1177,1177,1177,1
|
|
20240904,112900,55970277,1177,1177,1177,1177,0
|
|
20240904,112800,55970277,1177,1177,1177,1177,1
|
|
20240904,112700,55969100,1177,1177,1177,1177,0
|
|
20240904,112600,55969100,1177,1177,1177,1177,0
|
|
20240904,112500,55969100,1177,1177,1177,1177,1
|
|
20240904,112400,55967923,1176,1176,1176,1176,0
|
|
20240904,112300,55967923,1176,1176,1176,1176,1
|
|
20240904,112200,55966747,1176,1176,1176,1176,0
|
|
20240904,112100,55966747,1176,1176,1176,1176,1
|
|
20240904,112000,55965571,1176,1176,1176,1176,0
|
|
20240904,111900,55965571,1176,1176,1176,1176,0
|
|
20240904,111800,55965571,1176,1176,1176,1176,1
|
|
20240904,111700,55964395,1176,1176,1176,1176,0
|
|
20240904,111600,55964395,1176,1182,1182,1176,2
|
|
20240904,111500,55962037,1176,1176,1176,1176,0
|
|
20240904,111400,55962037,1176,1176,1176,1176,1
|
|
20240904,111300,55960861,1176,1176,1176,1176,0
|
|
20240904,111200,55960861,1176,1176,1176,1176,1
|
|
20240904,111100,55959685,1176,1176,1176,1176,0
|
|
20240904,111000,55959685,1176,1176,1176,1176,0
|
|
20240904,110900,55959685,1176,1176,1176,1176,1
|
|
20240904,110800,55958509,1176,1176,1176,1176,0
|
|
20240904,110700,55958509,1176,1176,1176,1176,1
|
|
20240904,110600,55957333,1176,1176,1176,1176,0
|
|
20240904,110500,55957333,1176,1176,1176,1176,1
|
|
20240904,110400,55956157,1176,1176,1176,1176,0
|
|
20240904,110300,55956157,1176,1176,1176,1176,1
|
|
20240904,110200,55954981,1176,1176,1176,1176,0
|
|
20240904,110100,55954981,1176,1176,1176,1176,0
|
|
20240904,110000,55954981,1176,1176,1176,1176,1
|
|
20240904,105900,55953805,1176,1176,1176,1176,0
|
|
20240904,105800,55953805,1176,1176,1176,1176,117
|
|
20240904,105700,55816213,1176,1176,1176,1176,0
|
|
20240904,105600,55816213,1176,1176,1176,1176,3
|
|
20240904,105500,55812685,1176,1176,1176,1176,0
|
|
20240904,105400,55812685,1176,1176,1176,1176,1
|
|
20240904,105300,55811509,1182,1182,1182,1182,2
|
|
20240904,105200,55809145,1176,1176,1176,1176,2200
|
|
20240904,105100,53221945,1176,1176,1176,1176,1
|
|
20240904,105000,53220769,1176,1176,1176,1176,0
|
|
20240904,104900,53220769,1176,1176,1176,1176,1
|
|
20240904,104800,53219593,1176,1176,1176,1176,1050
|
|
20240904,104700,51984793,1176,1176,1176,1176,1
|
|
20240904,104600,51983617,1176,1176,1176,1176,0
|
|
20240904,104500,51983617,1176,1176,1176,1176,1
|
|
20240904,104400,51982441,1176,1176,1176,1176,0
|
|
20240904,104300,51982441,1176,1176,1176,1176,0
|
|
20240904,104200,51982441,1176,1176,1176,1176,1
|
|
20240904,104100,51981265,1176,1176,1176,1176,0
|
|
20240904,104000,51981265,1176,1176,1176,1176,1
|
|
20240904,103900,51980089,1176,1176,1176,1176,0
|
|
20240904,103800,51980089,1176,1176,1176,1176,1
|
|
20240904,103700,51978913,1176,1176,1176,1176,0
|
|
20240904,103600,51978913,1176,1176,1176,1176,0
|
|
20240904,103500,51978913,1176,1181,1181,1176,2
|
|
20240904,103400,51976556,1178,1176,1178,1176,295
|
|
20240904,103300,51629136,1175,1175,1175,1175,1
|
|
20240904,103200,51627961,1175,1175,1175,1175,17
|
|
20240904,103100,51607986,1175,1175,1175,1175,167
|
|
20240904,103000,51411761,1175,1175,1175,1175,0
|
|
20240904,102900,51411761,1175,1175,1175,1175,1
|
|
20240904,102800,51410586,1175,1175,1175,1175,0
|
|
20240904,102700,51410586,1175,1175,1175,1175,0
|
|
20240904,102600,51410586,1175,1175,1175,1175,1
|
|
20240904,102500,51409411,1175,1175,1175,1175,0
|
|
20240904,102400,51409411,1175,1175,1175,1175,1
|
|
20240904,102300,51408236,1175,1175,1175,1175,0
|
|
20240904,102200,51408236,1175,1175,1175,1175,1
|
|
20240904,102100,51407061,1174,1174,1174,1174,860
|
|
20240904,102000,50397421,1174,1174,1174,1174,524
|
|
20240904,101900,49782245,1174,1174,1174,1174,0
|
|
20240904,101800,49782245,1174,1174,1174,1174,0
|
|
20240904,101700,49782245,1174,1174,1174,1174,1
|
|
20240904,101600,49781071,1182,1182,1182,1182,0
|
|
20240904,101500,49781071,1182,1174,1182,1174,2
|
|
20240904,101400,49778715,1182,1182,1182,1182,1
|
|
20240904,101300,49777533,1174,1174,1174,1174,1
|
|
20240904,101200,49776359,1174,1174,1174,1174,0
|
|
20240904,101100,49776359,1174,1175,1175,1174,61
|
|
20240904,101000,49704735,1174,1174,1174,1174,0
|
|
20240904,100900,49704735,1174,1174,1174,1174,0
|
|
20240904,100800,49704735,1174,1174,1174,1174,1
|
|
20240904,100700,49703561,1174,1174,1174,1174,1
|
|
20240904,100600,49702387,1174,1177,1177,1174,2656
|
|
20240904,100500,46583218,1177,1178,1178,1177,100
|
|
20240904,100400,46465517,1177,1177,1177,1177,1
|
|
20240904,100300,46464340,1194,1194,1194,1194,0
|
|
20240904,100200,46464340,1194,1175,1194,1175,113
|
|
20240904,100100,46329791,1175,1175,1175,1175,0
|
|
20240904,100000,46329791,1175,1175,1175,1175,0
|
|
20240904,095900,46329791,1175,1175,1175,1175,1
|
|
20240904,095800,46328616,1175,1175,1175,1175,0
|
|
20240904,095700,46328616,1175,1175,1175,1175,1
|
|
20240904,095600,46327441,1174,1174,1174,1174,0
|
|
20240904,095500,46327441,1174,1174,1174,1174,2
|
|
20240904,095400,46325093,1173,1173,1173,1173,0
|
|
20240904,095300,46325093,1173,1173,1173,1173,1
|
|
20240904,095200,46323920,1170,1170,1170,1170,0
|
|
20240904,095100,46323920,1170,1170,1170,1170,0
|
|
20240904,095000,46323920,1170,1179,1179,1170,1987
|
|
20240904,094900,43995096,1179,1179,1179,1179,0
|
|
20240904,094800,43995096,1179,1179,1179,1179,1
|
|
20240904,094700,43993917,1179,1179,1179,1179,0
|
|
20240904,094600,43993917,1179,1179,1179,1179,11
|
|
20240904,094500,43980948,1179,1179,1179,1179,0
|
|
20240904,094400,43980948,1179,1179,1179,1179,0
|
|
20240904,094300,43980948,1179,1179,1179,1179,1
|
|
20240904,094200,43979769,1179,1179,1179,1179,0
|
|
20240904,094100,43979769,1179,1179,1179,1179,1
|
|
20240904,094000,43978590,1193,1193,1193,1193,13
|
|
20240904,093900,43963081,1191,1189,1191,1177,1005
|
|
20240904,093800,42767464,1189,1186,1189,1186,2
|
|
20240904,093700,42765089,1186,1177,1186,1177,161
|
|
20240904,093600,42574368,1190,1190,1190,1190,101
|
|
20240904,093500,42454178,1192,1192,1192,1192,0
|
|
20240904,093400,42454178,1192,1176,1192,1176,2
|
|
20240904,093300,42451810,1182,1176,1182,1176,285
|
|
20240904,093200,42115063,1181,1176,1181,1176,7
|
|
20240904,093100,42106801,1181,1181,1181,1181,1
|
|
20240904,093000,42105620,1176,1176,1176,1176,1
|
|
20240904,092900,42104444,1182,1182,1182,1182,1
|
|
20240904,092800,42103262,1182,1176,1182,1176,52
|
|
20240904,092700,42041804,1181,1181,1181,1181,1
|
|
20240904,092600,42040623,1182,1182,1182,1182,0
|
|
20240904,092500,42040623,1182,1176,1182,1176,187
|
|
20240904,092400,41820705,1191,1191,1191,1191,1
|
|
20240904,092300,41819514,1191,1186,1191,1186,2
|
|
20240904,092200,41817137,1186,1184,1186,1184,2458
|
|
20240904,092100,38902613,1178,1178,1178,1178,1
|
|
20240904,092000,38901435,1185,1185,1185,1185,1
|
|
20240904,091900,38900250,1185,1182,1185,1178,1796
|
|
20240904,091800,36780330,1182,1190,1194,1182,3577
|
|
20240904,091700,32523704,1190,1190,1190,1190,7161
|
|
20240904,091600,24002114,1188,1188,1190,1188,197
|
|
20240904,091500,23767753,1188,1188,1188,1188,1
|
|
20240904,091400,23766565,1187,1181,1187,1181,2
|
|
20240904,091300,23764197,1187,1187,1187,1187,1
|
|
20240904,091200,23763010,1185,1181,1185,1181,1694
|
|
20240904,091100,21755624,1185,1180,1185,1180,12
|
|
20240904,091000,21741459,1185,1185,1185,1184,40
|
|
20240904,090900,21694097,1189,1189,1189,1189,1
|
|
20240904,090800,21692908,1184,1189,1189,1180,392
|
|
20240904,090700,21229729,1189,1189,1189,1180,67
|
|
20240904,090600,21150081,1189,1192,1192,1189,31
|
|
20240904,090500,21113172,1200,1174,1200,1169,1155
|
|
20240904,090400,19750509,1174,1168,1174,1168,202
|
|
20240904,090300,19513367,1167,1174,1174,1167,103
|
|
20240904,090200,19392456,1174,1190,1190,1171,1109
|
|
20240904,090100,18086097,1203,1195,1209,1191,6534
|
|
20240904,090000,10201557,1197,1208,1208,1197,8448
|