600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185700,213925502,1770,1770,1770,1770,3270
|
|
20240909,185600,213925502,1770,1770,1770,1770,0
|
|
20240909,185500,213925502,1770,1770,1770,1770,0
|
|
20240909,185400,213925502,1770,1770,1770,1770,0
|
|
20240909,185300,213925502,1770,1770,1770,1770,0
|
|
20240909,185200,213925502,1770,1770,1770,1770,0
|
|
20240909,185100,213925502,1770,1770,1770,1770,0
|
|
20240909,185000,213925502,1770,1770,1770,1770,0
|
|
20240909,184900,213925502,1770,1770,1770,1770,0
|
|
20240909,184800,213925502,1770,1770,1770,1770,0
|
|
20240909,184700,213925502,1770,1770,1770,1770,0
|
|
20240909,184600,213925502,1770,1770,1770,1770,0
|
|
20240909,184500,213925502,1770,1770,1770,1770,0
|
|
20240909,184400,213925502,1770,1770,1770,1770,0
|
|
20240909,184300,213925502,1770,1770,1770,1770,0
|
|
20240909,184200,213925502,1770,1770,1770,1770,0
|
|
20240909,184100,213925502,1770,1770,1770,1770,0
|
|
20240909,184000,213925502,1770,1770,1770,1770,0
|
|
20240909,183900,213925502,1770,1770,1770,1770,0
|
|
20240909,183800,213925502,1770,1770,1770,1770,0
|
|
20240909,183700,213925502,1770,1770,1770,1770,0
|
|
20240909,183600,213925502,1770,1770,1770,1770,0
|
|
20240909,183500,213925502,1770,1770,1770,1770,0
|
|
20240909,183400,213925502,1770,1770,1770,1770,0
|
|
20240909,183300,213925502,1770,1770,1770,1770,0
|
|
20240909,183200,213925502,1770,1770,1770,1770,0
|
|
20240909,183100,213925502,1770,1770,1770,1770,0
|
|
20240909,183000,213925502,1770,1770,1770,1770,0
|
|
20240909,182900,213925502,1770,1770,1770,1770,0
|
|
20240909,182800,213925502,1770,1770,1770,1770,0
|
|
20240909,182700,213925502,1770,1770,1770,1770,3270
|
|
20240909,182600,213925502,1770,1770,1770,1770,0
|
|
20240909,182500,213925502,1770,1770,1770,1770,0
|
|
20240909,182400,213925502,1770,1770,1770,1770,0
|
|
20240909,182300,213925502,1770,1770,1770,1770,0
|
|
20240909,182200,213925502,1770,1770,1770,1770,0
|
|
20240909,182100,213925502,1770,1770,1770,1770,0
|
|
20240909,182000,213925502,1770,1770,1770,1770,0
|
|
20240909,181900,213925502,1770,1770,1770,1770,0
|
|
20240909,181800,213925502,1770,1770,1770,1770,0
|
|
20240909,181700,213925502,1770,1770,1770,1770,0
|
|
20240909,181600,213925502,1770,1770,1770,1770,0
|
|
20240909,181500,213925502,1770,1770,1770,1770,0
|
|
20240909,181400,213925502,1770,1770,1770,1770,0
|
|
20240909,181300,213925502,1770,1770,1770,1770,0
|
|
20240909,181200,213925502,1770,1770,1770,1770,0
|
|
20240909,181100,213925502,1770,1770,1770,1770,0
|
|
20240909,181000,213925502,1770,1770,1770,1770,0
|
|
20240909,180900,213925502,1770,1770,1770,1770,0
|
|
20240909,180800,213925502,1770,1770,1770,1770,0
|
|
20240909,180700,213925502,1770,1770,1770,1770,0
|
|
20240909,180600,213925502,1770,1770,1770,1770,0
|
|
20240909,180500,213925502,1770,1770,1770,1770,0
|
|
20240909,180400,213925502,1770,1770,1770,1770,0
|
|
20240909,180300,213925502,1770,1770,1770,1770,0
|
|
20240909,180200,213925502,1770,1770,1770,1770,0
|
|
20240909,180100,213925502,1770,1770,1770,1770,0
|
|
20240909,180000,213925502,1770,1770,1770,1770,0
|
|
20240909,175900,213925502,1770,1770,1770,1770,0
|
|
20240909,175800,213925502,1770,1770,1770,1770,0
|
|
20240909,175700,213925502,1770,1770,1770,1770,3270
|
|
20240909,175600,213925502,1770,1770,1770,1770,0
|
|
20240909,175500,213925502,1770,1770,1770,1770,0
|
|
20240909,175400,213925502,1770,1770,1770,1770,0
|
|
20240909,175300,213925502,1770,1770,1770,1770,0
|
|
20240909,175200,213925502,1770,1770,1770,1770,0
|
|
20240909,175100,213925502,1770,1770,1770,1770,0
|
|
20240909,175000,213925502,1770,1770,1770,1770,0
|
|
20240909,174900,213925502,1770,1770,1770,1770,0
|
|
20240909,174800,213925502,1770,1770,1770,1770,0
|
|
20240909,174700,213925502,1770,1770,1770,1770,0
|
|
20240909,174600,213925502,1770,1770,1770,1770,0
|
|
20240909,174500,213925502,1770,1770,1770,1770,0
|
|
20240909,174400,213925502,1770,1770,1770,1770,0
|
|
20240909,174300,213925502,1770,1770,1770,1770,0
|
|
20240909,174200,213925502,1770,1770,1770,1770,0
|
|
20240909,174100,213925502,1770,1770,1770,1770,0
|
|
20240909,174000,213925502,1770,1770,1770,1770,0
|
|
20240909,173900,213925502,1770,1770,1770,1770,0
|
|
20240909,173800,213925502,1770,1770,1770,1770,0
|
|
20240909,173700,213925502,1770,1770,1770,1770,0
|
|
20240909,173600,213925502,1770,1770,1770,1770,0
|
|
20240909,173500,213925502,1770,1770,1770,1770,0
|
|
20240909,173400,213925502,1770,1770,1770,1770,0
|
|
20240909,173300,213925502,1770,1770,1770,1770,0
|
|
20240909,173200,213925502,1770,1770,1770,1770,0
|
|
20240909,173100,213925502,1770,1770,1770,1770,0
|
|
20240909,173000,213925502,1770,1770,1770,1770,0
|
|
20240909,172900,213925502,1770,1770,1770,1770,0
|
|
20240909,172800,213925502,1770,1770,1770,1770,0
|
|
20240909,172700,213925502,1770,1770,1770,1770,3270
|
|
20240909,172600,213925502,1770,1770,1770,1770,0
|
|
20240909,172500,213925502,1770,1770,1770,1770,0
|
|
20240909,172400,213925502,1770,1770,1770,1770,0
|
|
20240909,172300,213925502,1770,1770,1770,1770,0
|
|
20240909,172200,213925502,1770,1770,1770,1770,0
|
|
20240909,172100,213925502,1770,1770,1770,1770,0
|
|
20240909,172000,213925502,1770,1770,1770,1770,0
|
|
20240909,171900,213925502,1770,1770,1770,1770,0
|
|
20240909,171800,213925502,1770,1770,1770,1770,0
|
|
20240909,171700,213925502,1770,1770,1770,1770,0
|
|
20240909,171600,213925502,1770,1770,1770,1770,0
|
|
20240909,171500,213925502,1770,1770,1770,1770,0
|
|
20240909,171400,213925502,1770,1770,1770,1770,0
|
|
20240909,171300,213925502,1770,1770,1770,1770,0
|
|
20240909,171200,213925502,1770,1770,1770,1770,0
|
|
20240909,171100,213925502,1770,1770,1770,1770,0
|
|
20240909,171000,213925502,1770,1770,1770,1770,0
|
|
20240909,170900,213925502,1770,1770,1770,1770,0
|
|
20240909,170800,213925502,1770,1770,1770,1770,0
|
|
20240909,170700,213925502,1770,1770,1770,1770,0
|
|
20240909,170600,213925502,1770,1770,1770,1770,0
|
|
20240909,170500,213925502,1770,1770,1770,1770,0
|
|
20240909,170400,213925502,1770,1770,1770,1770,0
|
|
20240909,170300,213925502,1770,1770,1770,1770,0
|
|
20240909,170200,213925502,1770,1770,1770,1770,0
|
|
20240909,170100,213925502,1770,1770,1770,1770,0
|
|
20240909,170000,213925502,1770,1770,1770,1770,0
|
|
20240909,165900,213925502,1770,1770,1770,1770,0
|
|
20240909,165800,213925502,1770,1770,1770,1770,0
|
|
20240909,165700,213925502,1770,1770,1770,1770,3270
|
|
20240909,165600,213925502,1770,1770,1770,1770,0
|
|
20240909,165500,213925502,1770,1770,1770,1770,0
|
|
20240909,165400,213925502,1770,1770,1770,1770,0
|
|
20240909,165300,213925502,1770,1770,1770,1770,0
|
|
20240909,165200,213925502,1770,1770,1770,1770,0
|
|
20240909,165100,213925502,1770,1770,1770,1770,0
|
|
20240909,165000,213925502,1770,1770,1770,1770,0
|
|
20240909,164900,213925502,1770,1770,1770,1770,0
|
|
20240909,164800,213925502,1770,1770,1770,1770,0
|
|
20240909,164700,213925502,1770,1770,1770,1770,0
|
|
20240909,164600,213925502,1770,1770,1770,1770,0
|
|
20240909,164500,213925502,1770,1770,1770,1770,0
|
|
20240909,164400,213925502,1770,1770,1770,1770,0
|
|
20240909,164300,213925502,1770,1770,1770,1770,0
|
|
20240909,164200,213925502,1770,1770,1770,1770,0
|
|
20240909,164100,213925502,1770,1770,1770,1770,0
|
|
20240909,164000,213925502,1770,1770,1770,1770,0
|
|
20240909,163900,213925502,1770,1770,1770,1770,0
|
|
20240909,163800,213925502,1770,1770,1770,1770,0
|
|
20240909,163700,213925502,1770,1770,1770,1770,0
|
|
20240909,163600,213925502,1770,1770,1770,1770,0
|
|
20240909,163500,213925502,1770,1770,1770,1770,0
|
|
20240909,163400,213925502,1770,1770,1770,1770,0
|
|
20240909,163300,213925502,1770,1770,1770,1770,0
|
|
20240909,163200,213925502,1770,1770,1770,1770,0
|
|
20240909,163100,213925502,1770,1770,1770,1770,0
|
|
20240909,163000,213925502,1770,1770,1770,1770,0
|
|
20240909,162900,213925502,1770,1770,1770,1770,0
|
|
20240909,162800,213925502,1770,1770,1770,1770,0
|
|
20240909,162700,213925502,1770,1770,1770,1770,3270
|
|
20240909,162600,213925502,1770,1770,1770,1770,0
|
|
20240909,162500,213925502,1770,1770,1770,1770,0
|
|
20240909,162400,213925502,1770,1770,1770,1770,0
|
|
20240909,162300,213925502,1770,1770,1770,1770,0
|
|
20240909,162200,213925502,1770,1770,1770,1770,0
|
|
20240909,162100,213925502,1770,1770,1770,1770,0
|
|
20240909,162000,213925502,1770,1770,1770,1770,0
|
|
20240909,161900,213925502,1770,1770,1770,1770,0
|
|
20240909,161800,213925502,1770,1770,1770,1770,0
|
|
20240909,161700,213925502,1770,1770,1770,1770,0
|
|
20240909,161600,213925502,1770,1770,1770,1770,0
|
|
20240909,161500,213925502,1770,1770,1770,1770,0
|
|
20240909,161400,213925502,1770,1770,1770,1770,0
|
|
20240909,161300,213925502,1770,1770,1770,1770,0
|
|
20240909,161200,213925502,1770,1770,1770,1770,0
|
|
20240909,161100,213925502,1770,1770,1770,1770,0
|
|
20240909,161000,213925502,1770,1770,1770,1770,0
|
|
20240909,160900,213925502,1770,1770,1770,1770,0
|
|
20240909,160800,213925502,1770,1770,1770,1770,0
|
|
20240909,160700,213925502,1770,1770,1770,1770,0
|
|
20240909,160600,213925502,1770,1770,1770,1770,0
|
|
20240909,160500,213925502,1770,1770,1770,1770,0
|
|
20240909,160400,213925502,1770,1770,1770,1770,0
|
|
20240909,160300,213925502,1770,1770,1770,1770,0
|
|
20240909,160200,213925502,1770,1770,1770,1770,0
|
|
20240909,160100,213925502,1770,1770,1770,1770,0
|
|
20240909,160000,213925502,1770,1770,1770,1770,0
|
|
20240909,155900,213925502,1770,1770,1770,1770,0
|
|
20240909,155800,213925502,1770,1770,1770,1770,0
|
|
20240909,155700,213925502,1770,1770,1770,1770,3270
|
|
20240909,155600,213925502,1770,1770,1770,1770,0
|
|
20240909,155500,213925502,1770,1770,1770,1770,0
|
|
20240909,155400,213925502,1770,1770,1770,1770,0
|
|
20240909,155300,213925502,1770,1770,1770,1770,0
|
|
20240909,155200,213925502,1770,1770,1770,1770,0
|
|
20240909,155100,213925502,1770,1770,1770,1770,0
|
|
20240909,155000,213925502,1770,1770,1770,1770,0
|
|
20240909,154900,213925502,1770,1770,1770,1770,0
|
|
20240909,154800,213925502,1770,1770,1770,1770,0
|
|
20240909,154700,213925502,1770,1770,1770,1770,0
|
|
20240909,154600,213925502,1770,1770,1770,1770,0
|
|
20240909,154500,213925502,1770,1770,1770,1770,0
|
|
20240909,154400,213925502,1770,1770,1770,1770,0
|
|
20240909,154300,213925502,1770,1770,1770,1770,0
|
|
20240909,154200,213925502,1770,1770,1770,1770,0
|
|
20240909,154100,213925502,1770,1770,1770,1770,0
|
|
20240909,154000,213925502,1770,1770,1770,1770,0
|
|
20240909,153900,213925502,1770,1770,1770,1770,0
|
|
20240909,153800,213925502,1770,1770,1770,1770,0
|
|
20240909,153700,213925502,1770,1770,1770,1770,0
|
|
20240909,153600,213925502,1770,1770,1770,1770,0
|
|
20240909,153500,213925502,1770,1770,1770,1770,0
|
|
20240909,153400,213925502,1770,1770,1770,1770,0
|
|
20240909,153300,213925502,1770,1770,1770,1770,0
|
|
20240909,153200,213925502,1770,1770,1770,1770,0
|
|
20240909,153100,213925502,1770,1770,1770,1770,0
|
|
20240909,153000,213925502,1770,1770,1770,1770,3270
|
|
20240909,152900,208137602,1760,1760,1760,1760,0
|
|
20240909,152800,208137602,1760,1760,1760,1760,0
|
|
20240909,152700,208137602,1760,1760,1760,1760,0
|
|
20240909,152600,208137602,1760,1760,1760,1760,0
|
|
20240909,152500,208137602,1760,1760,1760,1760,0
|
|
20240909,152400,208137602,1760,1760,1760,1760,0
|
|
20240909,152300,208137602,1760,1760,1760,1760,0
|
|
20240909,152200,208137602,1760,1760,1760,1760,0
|
|
20240909,152100,208137602,1760,1760,1760,1760,0
|
|
20240909,152000,208137602,1760,1760,1760,1760,0
|
|
20240909,151900,208137602,1760,1768,1768,1760,321
|
|
20240909,151800,207570394,1768,1768,1768,1768,3
|
|
20240909,151700,207565090,1760,1760,1760,1760,0
|
|
20240909,151600,207565090,1760,1760,1760,1760,0
|
|
20240909,151500,207565090,1760,1760,1760,1760,200
|
|
20240909,151400,207213090,1760,1762,1762,1760,47
|
|
20240909,151300,207130340,1768,1767,1768,1767,112
|
|
20240909,151200,206932417,1768,1768,1768,1768,5
|
|
20240909,151100,206923577,1769,1769,1769,1769,0
|
|
20240909,151000,206923577,1769,1769,1769,1769,0
|
|
20240909,150900,206923577,1769,1769,1769,1769,5
|
|
20240909,150800,206914732,1755,1755,1755,1755,1
|
|
20240909,150700,206912977,1769,1763,1769,1763,10
|
|
20240909,150600,206895329,1768,1768,1768,1768,0
|
|
20240909,150500,206895329,1768,1768,1768,1768,0
|
|
20240909,150400,206895329,1768,1768,1768,1768,0
|
|
20240909,150300,206895329,1768,1768,1768,1768,79
|
|
20240909,150200,206755657,1768,1768,1768,1768,0
|
|
20240909,150100,206755657,1768,1768,1768,1768,0
|
|
20240909,150000,206755657,1768,1768,1768,1768,0
|
|
20240909,145900,206755657,1768,1768,1768,1768,0
|
|
20240909,145800,206755657,1768,1768,1768,1768,0
|
|
20240909,145700,206755657,1768,1768,1768,1768,0
|
|
20240909,145600,206755657,1768,1768,1768,1768,1
|
|
20240909,145500,206753889,1754,1754,1754,1754,0
|
|
20240909,145400,206753889,1754,1754,1754,1754,100
|
|
20240909,145300,206578489,1753,1753,1753,1753,0
|
|
20240909,145200,206578489,1753,1753,1753,1753,0
|
|
20240909,145100,206578489,1753,1753,1753,1753,1
|
|
20240909,145000,206576736,1753,1764,1764,1753,22
|
|
20240909,144900,206537950,1771,1763,1771,1763,1631
|
|
20240909,144800,203660791,1751,1760,1760,1751,3801
|
|
20240909,144700,196999478,1763,1763,1763,1763,0
|
|
20240909,144600,196999478,1763,1763,1763,1763,0
|
|
20240909,144500,196999478,1763,1766,1766,1763,2036
|
|
20240909,144400,193409027,1765,1765,1765,1765,0
|
|
20240909,144300,193409027,1765,1765,1765,1765,0
|
|
20240909,144200,193409027,1765,1765,1765,1765,0
|
|
20240909,144100,193409027,1765,1765,1765,1765,0
|
|
20240909,144000,193409027,1765,1765,1765,1765,0
|
|
20240909,143900,193409027,1765,1765,1765,1765,0
|
|
20240909,143800,193409027,1765,1765,1765,1765,0
|
|
20240909,143700,193409027,1765,1765,1765,1765,0
|
|
20240909,143600,193409027,1765,1765,1765,1765,0
|
|
20240909,143500,193409027,1765,1765,1765,1765,205
|
|
20240909,143400,193047202,1765,1767,1767,1765,68
|
|
20240909,143300,192927161,1767,1766,1767,1766,202
|
|
20240909,143200,192570428,1773,1767,1773,1767,405
|
|
20240909,143100,191852381,1766,1766,1766,1766,0
|
|
20240909,143000,191852381,1766,1766,1766,1766,0
|
|
20240909,142900,191852381,1766,1766,1766,1766,0
|
|
20240909,142800,191852381,1766,1766,1766,1766,0
|
|
20240909,142700,191852381,1766,1766,1766,1766,1
|
|
20240909,142600,191850615,1765,1765,1765,1765,0
|
|
20240909,142500,191850615,1765,1765,1765,1765,0
|
|
20240909,142400,191850615,1765,1765,1765,1765,0
|
|
20240909,142300,191850615,1765,1765,1765,1765,0
|
|
20240909,142200,191850615,1765,1765,1765,1765,0
|
|
20240909,142100,191850615,1765,1765,1765,1765,0
|
|
20240909,142000,191850615,1765,1765,1765,1765,1
|
|
20240909,141900,191848850,1773,1773,1773,1773,5
|
|
20240909,141800,191839985,1773,1773,1773,1773,0
|
|
20240909,141700,191839985,1773,1773,1773,1773,0
|
|
20240909,141600,191839985,1773,1773,1773,1773,20
|
|
20240909,141500,191804525,1765,1765,1765,1765,0
|
|
20240909,141400,191804525,1765,1765,1765,1765,0
|
|
20240909,141300,191804525,1765,1765,1765,1765,0
|
|
20240909,141200,191804525,1765,1765,1765,1765,0
|
|
20240909,141100,191804525,1765,1765,1765,1765,0
|
|
20240909,141000,191804525,1765,1765,1765,1765,1
|
|
20240909,140900,191802760,1765,1765,1765,1765,0
|
|
20240909,140800,191802760,1765,1765,1765,1765,1
|
|
20240909,140700,191800995,1765,1765,1765,1765,0
|
|
20240909,140600,191800995,1765,1766,1766,1765,250
|
|
20240909,140500,191359643,1775,1775,1775,1775,0
|
|
20240909,140400,191359643,1775,1775,1775,1775,2
|
|
20240909,140300,191356093,1766,1766,1766,1766,0
|
|
20240909,140200,191356093,1766,1766,1766,1766,0
|
|
20240909,140100,191356093,1766,1766,1766,1766,240
|
|
20240909,140000,190932253,1766,1766,1766,1766,1
|
|
20240909,135900,190930487,1775,1775,1775,1775,2
|
|
20240909,135800,190926937,1766,1766,1766,1766,0
|
|
20240909,135700,190926937,1766,1766,1766,1766,6
|
|
20240909,135600,190916341,1767,1767,1767,1767,0
|
|
20240909,135500,190916341,1767,1767,1767,1767,240
|
|
20240909,135400,190492261,1767,1767,1767,1767,0
|
|
20240909,135300,190492261,1767,1767,1775,1767,2801
|
|
20240909,135200,185542886,1766,1766,1766,1766,0
|
|
20240909,135100,185542886,1766,1766,1766,1766,600
|
|
20240909,135000,184483286,1766,1766,1766,1766,1
|
|
20240909,134900,184481520,1779,1779,1779,1779,0
|
|
20240909,134800,184481520,1779,1779,1779,1779,0
|
|
20240909,134700,184481520,1779,1779,1779,1779,300
|
|
20240909,134600,183947820,1779,1779,1779,1779,100
|
|
20240909,134500,183769920,1779,1780,1780,1779,315
|
|
20240909,134400,183209505,1780,1780,1780,1780,0
|
|
20240909,134300,183209505,1780,1779,1780,1779,568
|
|
20240909,134200,182198565,1780,1768,1780,1768,482
|
|
20240909,134100,181345921,1766,1764,1766,1764,125
|
|
20240909,134000,181125175,1768,1768,1768,1768,0
|
|
20240909,133900,181125175,1768,1760,1768,1760,309
|
|
20240909,133800,180581005,1760,1760,1760,1760,0
|
|
20240909,133700,180581005,1760,1757,1760,1757,3061
|
|
20240909,133600,175193957,1756,1756,1756,1756,152
|
|
20240909,133500,174927045,1756,1756,1756,1756,0
|
|
20240909,133400,174927045,1756,1756,1756,1756,33
|
|
20240909,133300,174869097,1756,1756,1756,1756,0
|
|
20240909,133200,174869097,1756,1756,1756,1756,300
|
|
20240909,133100,174342297,1756,1756,1756,1756,0
|
|
20240909,133000,174342297,1756,1756,1756,1756,0
|
|
20240909,132900,174342297,1756,1756,1756,1756,2
|
|
20240909,132800,174338785,1753,1753,1753,1753,0
|
|
20240909,132700,174338785,1753,1751,1753,1751,2591
|
|
20240909,132600,169801442,1751,1751,1751,1751,500
|
|
20240909,132500,168925942,1753,1753,1753,1753,508
|
|
20240909,132400,168035418,1751,1751,1751,1751,0
|
|
20240909,132300,168035418,1751,1751,1751,1751,23
|
|
20240909,132200,167995145,1745,1745,1745,1745,0
|
|
20240909,132100,167995145,1745,1745,1745,1745,0
|
|
20240909,132000,167995145,1745,1745,1745,1745,0
|
|
20240909,131900,167995145,1745,1750,1750,1745,566
|
|
20240909,131800,167006234,1750,1750,1750,1750,3
|
|
20240909,131700,167000984,1750,1751,1751,1750,42
|
|
20240909,131600,166927451,1751,1751,1751,1751,0
|
|
20240909,131500,166927451,1751,1751,1751,1751,0
|
|
20240909,131400,166927451,1751,1751,1751,1751,0
|
|
20240909,131300,166927451,1751,1751,1751,1751,1318
|
|
20240909,131200,164619633,1753,1753,1753,1753,0
|
|
20240909,131100,164619633,1753,1753,1753,1753,0
|
|
20240909,131000,164619633,1753,1753,1753,1753,0
|
|
20240909,130900,164619633,1753,1753,1753,1753,0
|
|
20240909,130800,164619633,1753,1753,1753,1753,0
|
|
20240909,130700,164619633,1753,1753,1753,1753,0
|
|
20240909,130600,164619633,1753,1753,1753,1753,0
|
|
20240909,130500,164619633,1753,1753,1753,1753,0
|
|
20240909,130400,164619633,1753,1753,1753,1753,0
|
|
20240909,130300,164619633,1753,1753,1753,1753,19
|
|
20240909,130200,164586326,1753,1753,1753,1753,22
|
|
20240909,130100,164547760,1753,1753,1753,1753,48
|
|
20240909,130000,164463616,1753,1753,1753,1753,0
|
|
20240909,125900,164463616,1753,1753,1753,1753,30
|
|
20240909,125800,164411026,1753,1753,1753,1753,53
|
|
20240909,125700,164318117,1753,1753,1753,1751,514
|
|
20240909,125600,163417475,1753,1753,1753,1753,2
|
|
20240909,125500,163413969,1753,1753,1753,1753,0
|
|
20240909,125400,163413969,1753,1753,1753,1753,0
|
|
20240909,125300,163413969,1753,1753,1753,1753,0
|
|
20240909,125200,163413969,1753,1753,1753,1753,0
|
|
20240909,125100,163413969,1753,1753,1753,1753,4554
|
|
20240909,125000,155430807,1756,1756,1756,1756,0
|
|
20240909,124900,155430807,1756,1756,1756,1756,4
|
|
20240909,124800,155423783,1756,1755,1756,1755,40
|
|
20240909,124700,155353559,1755,1755,1755,1755,10
|
|
20240909,124600,155336009,1755,1753,1755,1753,42
|
|
20240909,124500,155262337,1753,1753,1753,1753,102
|
|
20240909,124400,155083531,1753,1753,1753,1753,0
|
|
20240909,124300,155083531,1753,1753,1753,1753,3
|
|
20240909,124200,155078272,1753,1753,1753,1753,5
|
|
20240909,124100,155069507,1753,1752,1753,1752,100
|
|
20240909,124000,154894217,1752,1752,1752,1752,400
|
|
20240909,123900,154193417,1753,1753,1753,1753,0
|
|
20240909,123800,154193417,1753,1753,1753,1753,0
|
|
20240909,123700,154193417,1753,1753,1753,1753,0
|
|
20240909,123600,154193417,1753,1753,1753,1753,0
|
|
20240909,123500,154193417,1753,1753,1753,1753,0
|
|
20240909,123400,154193417,1753,1753,1753,1753,2
|
|
20240909,123300,154189911,1750,1750,1750,1750,0
|
|
20240909,123200,154189911,1750,1750,1750,1750,0
|
|
20240909,123100,154189911,1750,1750,1750,1750,0
|
|
20240909,123000,154189911,1750,1750,1750,1750,1
|
|
20240909,122900,154188161,1753,1753,1753,1753,4
|
|
20240909,122800,154181149,1750,1750,1750,1750,0
|
|
20240909,122700,154181149,1750,1750,1750,1750,0
|
|
20240909,122600,154181149,1750,1750,1750,1750,0
|
|
20240909,122500,154181149,1750,1750,1750,1750,0
|
|
20240909,122400,154181149,1750,1750,1750,1750,8
|
|
20240909,122300,154167149,1753,1753,1753,1753,2
|
|
20240909,122200,154163643,1753,1752,1753,1752,2
|
|
20240909,122100,154160138,1750,1750,1750,1750,0
|
|
20240909,122000,154160138,1750,1750,1750,1750,11
|
|
20240909,121900,154140888,1750,1750,1750,1750,20
|
|
20240909,121800,154105888,1752,1752,1752,1752,0
|
|
20240909,121700,154105888,1752,1752,1752,1752,0
|
|
20240909,121600,154105888,1752,1752,1752,1752,0
|
|
20240909,121500,154105888,1752,1752,1752,1752,0
|
|
20240909,121400,154105888,1752,1752,1752,1752,359
|
|
20240909,121300,153476920,1752,1752,1752,1752,0
|
|
20240909,121200,153476920,1752,1752,1752,1752,0
|
|
20240909,121100,153476920,1752,1752,1752,1752,2
|
|
20240909,121000,153473416,1750,1750,1750,1750,1
|
|
20240909,120900,153471666,1752,1752,1752,1752,631
|
|
20240909,120800,152366154,1752,1752,1752,1752,0
|
|
20240909,120700,152366154,1752,1752,1752,1752,509
|
|
20240909,120600,151474386,1752,1752,1752,1752,0
|
|
20240909,120500,151474386,1752,1752,1752,1752,0
|
|
20240909,120400,151474386,1752,1752,1752,1752,1
|
|
20240909,120300,151472634,1742,1742,1742,1742,0
|
|
20240909,120200,151472634,1742,1742,1742,1742,0
|
|
20240909,120100,151472634,1742,1742,1742,1742,21
|
|
20240909,120000,151436052,1742,1752,1752,1742,645
|
|
20240909,115900,150312397,1752,1752,1752,1752,0
|
|
20240909,115800,150312397,1752,1752,1752,1752,0
|
|
20240909,115700,150312397,1752,1748,1752,1748,8559
|
|
20240909,115600,135351001,1748,1748,1748,1748,0
|
|
20240909,115500,135351001,1748,1748,1748,1748,10
|
|
20240909,115400,135333521,1748,1748,1748,1748,805
|
|
20240909,115300,133926381,1745,1745,1745,1745,0
|
|
20240909,115200,133926381,1745,1745,1745,1745,50
|
|
20240909,115100,133839131,1745,1745,1745,1745,0
|
|
20240909,115000,133839131,1745,1745,1745,1745,1
|
|
20240909,114900,133837386,1747,1747,1747,1747,381
|
|
20240909,114800,133171779,1747,1747,1747,1747,550
|
|
20240909,114700,132210929,1748,1748,1748,1748,0
|
|
20240909,114600,132210929,1748,1748,1748,1748,0
|
|
20240909,114500,132210929,1748,1748,1748,1748,0
|
|
20240909,114400,132210929,1748,1748,1748,1748,0
|
|
20240909,114300,132210929,1748,1748,1748,1748,0
|
|
20240909,114200,132210929,1748,1748,1748,1748,100
|
|
20240909,114100,132036129,1748,1748,1748,1748,117
|
|
20240909,114000,131831613,1747,1747,1747,1747,1
|
|
20240909,113900,131829866,1748,1748,1748,1748,500
|
|
20240909,113800,130955866,1747,1748,1748,1747,21
|
|
20240909,113700,130919178,1748,1748,1748,1748,18
|
|
20240909,113600,130887714,1748,1748,1748,1748,500
|
|
20240909,113500,130013714,1748,1748,1748,1748,1100
|
|
20240909,113400,128090914,1747,1747,1747,1747,97
|
|
20240909,113300,127921455,1747,1745,1747,1745,1244
|
|
20240909,113200,125749438,1745,1745,1745,1745,445
|
|
20240909,113100,124972913,1745,1745,1745,1745,0
|
|
20240909,113000,124972913,1745,1745,1745,1745,0
|
|
20240909,112900,124972913,1745,1745,1745,1745,3
|
|
20240909,112800,124967678,1745,1740,1745,1740,1534
|
|
20240909,112700,122295406,1740,1740,1740,1740,0
|
|
20240909,112600,122295406,1740,1740,1740,1740,0
|
|
20240909,112500,122295406,1740,1740,1740,1740,0
|
|
20240909,112400,122295406,1740,1740,1740,1740,5
|
|
20240909,112300,122286706,1740,1740,1740,1740,0
|
|
20240909,112200,122286706,1740,1740,1740,1740,0
|
|
20240909,112100,122286706,1740,1740,1740,1740,1
|
|
20240909,112000,122284966,1743,1743,1743,1743,0
|
|
20240909,111900,122284966,1743,1743,1743,1743,0
|
|
20240909,111800,122284966,1743,1743,1743,1743,0
|
|
20240909,111700,122284966,1743,1743,1743,1743,13
|
|
20240909,111600,122262307,1739,1739,1739,1739,0
|
|
20240909,111500,122262307,1739,1739,1739,1739,1
|
|
20240909,111400,122260568,1743,1743,1743,1743,5
|
|
20240909,111300,122251853,1743,1743,1743,1743,0
|
|
20240909,111200,122251853,1743,1739,1743,1739,1479
|
|
20240909,111100,119677564,1739,1738,1739,1738,752
|
|
20240909,111000,118370033,1738,1738,1738,1738,0
|
|
20240909,110900,118370033,1738,1738,1738,1738,0
|
|
20240909,110800,118370033,1738,1738,1738,1738,0
|
|
20240909,110700,118370033,1738,1738,1738,1738,0
|
|
20240909,110600,118370033,1738,1738,1738,1738,0
|
|
20240909,110500,118370033,1738,1738,1738,1738,0
|
|
20240909,110400,118370033,1738,1738,1738,1738,100
|
|
20240909,110300,118196233,1737,1738,1738,1737,694
|
|
20240909,110200,116990655,1738,1738,1738,1738,10
|
|
20240909,110100,116973275,1737,1737,1737,1737,0
|
|
20240909,110000,116973275,1737,1737,1737,1737,6
|
|
20240909,105900,116962853,1738,1738,1738,1738,30
|
|
20240909,105800,116910713,1739,1739,1739,1739,0
|
|
20240909,105700,116910713,1739,1739,1739,1739,0
|
|
20240909,105600,116910713,1739,1739,1739,1739,0
|
|
20240909,105500,116910713,1739,1739,1739,1739,0
|
|
20240909,105400,116910713,1739,1739,1739,1739,0
|
|
20240909,105300,116910713,1739,1739,1739,1739,0
|
|
20240909,105200,116910713,1739,1739,1739,1739,0
|
|
20240909,105100,116910713,1739,1739,1739,1739,0
|
|
20240909,105000,116910713,1739,1739,1739,1739,0
|
|
20240909,104900,116910713,1739,1739,1739,1739,0
|
|
20240909,104800,116910713,1739,1739,1739,1739,0
|
|
20240909,104700,116910713,1739,1739,1739,1739,0
|
|
20240909,104600,116910713,1739,1739,1739,1739,0
|
|
20240909,104500,116910713,1739,1739,1739,1739,8
|
|
20240909,104400,116896801,1740,1740,1740,1740,0
|
|
20240909,104300,116896801,1740,1740,1740,1740,0
|
|
20240909,104200,116896801,1740,1740,1740,1740,0
|
|
20240909,104100,116896801,1740,1740,1740,1740,0
|
|
20240909,104000,116896801,1740,1740,1740,1740,0
|
|
20240909,103900,116896801,1740,1740,1740,1740,5
|
|
20240909,103800,116888101,1740,1740,1740,1740,11
|
|
20240909,103700,116868961,1736,1740,1740,1736,1081
|
|
20240909,103600,114990021,1736,1736,1736,1736,497
|
|
20240909,103500,114127229,1736,1736,1736,1736,0
|
|
20240909,103400,114127229,1736,1736,1736,1736,5
|
|
20240909,103300,114118549,1740,1740,1740,1740,0
|
|
20240909,103200,114118549,1740,1740,1740,1740,500
|
|
20240909,103100,113248549,1740,1740,1740,1740,1
|
|
20240909,103000,113246809,1740,1740,1740,1740,0
|
|
20240909,102900,113246809,1740,1740,1740,1740,0
|
|
20240909,102800,113246809,1740,1740,1740,1740,1501
|
|
20240909,102700,110635069,1740,1740,1740,1740,0
|
|
20240909,102600,110635069,1740,1740,1740,1740,4767
|
|
20240909,102500,102340489,1739,1739,1739,1739,0
|
|
20240909,102400,102340489,1739,1736,1739,1736,2832
|
|
20240909,102300,97421952,1735,1736,1736,1734,795
|
|
20240909,102200,96042392,1736,1733,1736,1733,1826
|
|
20240909,102100,92875556,1734,1734,1734,1734,0
|
|
20240909,102000,92875556,1734,1734,1734,1734,0
|
|
20240909,101900,92875556,1734,1734,1734,1734,0
|
|
20240909,101800,92875556,1734,1734,1734,1733,253
|
|
20240909,101700,92436855,1733,1733,1733,1733,1
|
|
20240909,101600,92435122,1732,1732,1732,1732,0
|
|
20240909,101500,92435122,1732,1732,1732,1732,0
|
|
20240909,101400,92435122,1732,1732,1732,1732,0
|
|
20240909,101300,92435122,1732,1729,1732,1729,2330
|
|
20240909,101200,88405698,1729,1729,1729,1729,100
|
|
20240909,101100,88232798,1729,1729,1729,1729,0
|
|
20240909,101000,88232798,1729,1729,1729,1729,0
|
|
20240909,100900,88232798,1729,1729,1729,1729,0
|
|
20240909,100800,88232798,1729,1729,1729,1729,480
|
|
20240909,100700,87402878,1729,1729,1729,1729,21
|
|
20240909,100600,87366569,1729,1729,1729,1729,7
|
|
20240909,100500,87354466,1729,1729,1729,1729,2
|
|
20240909,100400,87351008,1730,1730,1730,1730,529
|
|
20240909,100300,86435838,1730,1730,1730,1730,117
|
|
20240909,100200,86233428,1730,1730,1730,1730,3
|
|
20240909,100100,86228238,1730,1730,1730,1730,100
|
|
20240909,100000,86055238,1722,1722,1722,1722,0
|
|
20240909,095900,86055238,1722,1722,1722,1722,0
|
|
20240909,095800,86055238,1722,1722,1722,1722,0
|
|
20240909,095700,86055238,1722,1722,1722,1722,0
|
|
20240909,095600,86055238,1722,1722,1722,1722,0
|
|
20240909,095500,86055238,1722,1722,1722,1722,487
|
|
20240909,095400,85216624,1722,1722,1722,1722,273
|
|
20240909,095300,84746518,1730,1723,1730,1723,9
|
|
20240909,095200,84730990,1722,1722,1722,1722,5456
|
|
20240909,095100,75335758,1722,1726,1726,1720,6940
|
|
20240909,095000,63375962,1730,1730,1730,1730,0
|
|
20240909,094900,63375962,1730,1730,1730,1727,1256
|
|
20240909,094800,61204804,1730,1730,1730,1730,0
|
|
20240909,094700,61204804,1730,1730,1730,1730,520
|
|
20240909,094600,60305204,1730,1735,1735,1730,9
|
|
20240909,094500,60289594,1735,1735,1735,1735,100
|
|
20240909,094400,60116094,1735,1735,1735,1735,12
|
|
20240909,094300,60095274,1735,1735,1735,1735,120
|
|
20240909,094200,59887074,1735,1735,1736,1728,1112
|
|
20240909,094100,57957968,1736,1735,1736,1735,2286
|
|
20240909,094000,53991737,1735,1735,1735,1735,0
|
|
20240909,093900,53991737,1735,1735,1735,1735,0
|
|
20240909,093800,53991737,1735,1726,1735,1726,2
|
|
20240909,093700,53988276,1726,1727,1727,1726,1000
|
|
20240909,093600,52262176,1735,1735,1735,1735,1
|
|
20240909,093500,52260441,1735,1735,1735,1735,0
|
|
20240909,093400,52260441,1735,1735,1735,1735,2
|
|
20240909,093300,52256971,1735,1734,1735,1734,50
|
|
20240909,093200,52170224,1726,1726,1726,1726,378
|
|
20240909,093100,51517796,1734,1734,1734,1734,0
|
|
20240909,093000,51517796,1734,1726,1734,1726,98
|
|
20240909,092900,51348248,1734,1733,1734,1733,155
|
|
20240909,092800,51079585,1733,1730,1733,1730,2649
|
|
20240909,092700,46496680,1730,1730,1730,1730,0
|
|
20240909,092600,46496680,1730,1730,1730,1730,1128
|
|
20240909,092500,44545240,1730,1730,1730,1730,778
|
|
20240909,092400,43199300,1730,1727,1733,1727,427
|
|
20240909,092300,42460620,1726,1726,1726,1726,547
|
|
20240909,092200,41516498,1726,1724,1726,1723,622
|
|
20240909,092100,40443191,1726,1727,1727,1726,570
|
|
20240909,092000,39459304,1727,1726,1727,1726,85
|
|
20240909,091900,39312540,1725,1723,1725,1723,73
|
|
20240909,091800,39186678,1722,1722,1722,1722,605
|
|
20240909,091700,38144868,1721,1721,1721,1721,112
|
|
20240909,091600,37952116,1720,1720,1720,1720,100
|
|
20240909,091500,37780116,1720,1720,1720,1720,71
|
|
20240909,091400,37657996,1720,1720,1720,1720,0
|
|
20240909,091300,37657996,1720,1720,1720,1720,3
|
|
20240909,091200,37652836,1720,1720,1720,1720,500
|
|
20240909,091100,36792836,1720,1720,1720,1713,1345
|
|
20240909,091000,34481378,1720,1720,1720,1720,116
|
|
20240909,090900,34281858,1720,1719,1720,1710,1582
|
|
20240909,090800,31570382,1711,1711,1711,1710,3931
|
|
20240909,090700,24845591,1711,1711,1711,1711,186
|
|
20240909,090600,24527345,1711,1711,1711,1710,347
|
|
20240909,090500,23933638,1711,1711,1720,1711,771
|
|
20240909,090400,22614448,1711,1710,1723,1709,1423
|
|
20240909,090300,20175596,1710,1735,1735,1710,6050
|
|
20240909,090200,9814638,1735,1739,1739,1727,172
|
|
20240909,090100,9515851,1739,1714,1740,1714,202
|
|
20240909,090000,9164622,1711,1711,1745,1710,5357
|