581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183800,709754006,1419,1419,1419,1419,9794
|
|
20240902,183700,709754006,1419,1419,1419,1419,0
|
|
20240902,183600,709754006,1419,1419,1419,1419,0
|
|
20240902,183500,709754006,1419,1419,1419,1419,0
|
|
20240902,183400,709754006,1419,1419,1419,1419,0
|
|
20240902,183300,709754006,1419,1419,1419,1419,0
|
|
20240902,183200,709754006,1419,1419,1419,1419,0
|
|
20240902,183100,709754006,1419,1419,1419,1419,0
|
|
20240902,183000,709754006,1419,1419,1419,1419,0
|
|
20240902,182900,709754006,1419,1419,1419,1419,0
|
|
20240902,182800,709754006,1419,1419,1419,1419,0
|
|
20240902,182700,709754006,1419,1419,1419,1419,0
|
|
20240902,182600,709754006,1419,1419,1419,1419,0
|
|
20240902,182500,709754006,1419,1419,1419,1419,0
|
|
20240902,182400,709754006,1419,1419,1419,1419,0
|
|
20240902,182300,709754006,1419,1419,1419,1419,0
|
|
20240902,182200,709754006,1419,1419,1419,1419,0
|
|
20240902,182100,709754006,1419,1419,1419,1419,0
|
|
20240902,182000,709754006,1419,1419,1419,1419,0
|
|
20240902,181900,709754006,1419,1419,1419,1419,0
|
|
20240902,181800,709754006,1419,1419,1419,1419,0
|
|
20240902,181700,709754006,1419,1419,1419,1419,0
|
|
20240902,181600,709754006,1419,1419,1419,1419,0
|
|
20240902,181500,709754006,1419,1419,1419,1419,0
|
|
20240902,181400,709754006,1419,1419,1419,1419,0
|
|
20240902,181300,709754006,1419,1419,1419,1419,0
|
|
20240902,181200,709754006,1419,1419,1419,1419,0
|
|
20240902,181100,709754006,1419,1419,1419,1419,0
|
|
20240902,181000,709754006,1419,1419,1419,1419,0
|
|
20240902,180900,709754006,1419,1419,1419,1419,0
|
|
20240902,180800,709754006,1419,1419,1419,1419,9794
|
|
20240902,180700,709754006,1419,1419,1419,1419,0
|
|
20240902,180600,709754006,1419,1419,1419,1419,0
|
|
20240902,180500,709754006,1419,1419,1419,1419,0
|
|
20240902,180400,709754006,1419,1419,1419,1419,0
|
|
20240902,180300,709754006,1419,1419,1419,1419,0
|
|
20240902,180200,709754006,1419,1419,1419,1419,0
|
|
20240902,180100,709754006,1419,1419,1419,1419,0
|
|
20240902,180000,709754006,1419,1419,1419,1419,0
|
|
20240902,175900,709754006,1419,1419,1419,1419,0
|
|
20240902,175800,709754006,1419,1419,1419,1419,0
|
|
20240902,175700,709754006,1419,1419,1419,1419,0
|
|
20240902,175600,709754006,1419,1419,1419,1419,0
|
|
20240902,175500,709754006,1419,1419,1419,1419,0
|
|
20240902,175400,709754006,1419,1419,1419,1419,0
|
|
20240902,175300,709754006,1419,1419,1419,1419,0
|
|
20240902,175200,709754006,1419,1419,1419,1419,0
|
|
20240902,175100,709754006,1419,1419,1419,1419,0
|
|
20240902,175000,709754006,1419,1419,1419,1419,0
|
|
20240902,174900,709754006,1419,1419,1419,1419,0
|
|
20240902,174800,709754006,1419,1419,1419,1419,0
|
|
20240902,174700,709754006,1419,1419,1419,1419,0
|
|
20240902,174600,709754006,1419,1419,1419,1419,0
|
|
20240902,174500,709754006,1419,1419,1419,1419,0
|
|
20240902,174400,709754006,1419,1419,1419,1419,0
|
|
20240902,174300,709754006,1419,1419,1419,1419,0
|
|
20240902,174200,709754006,1419,1419,1419,1419,0
|
|
20240902,174100,709754006,1419,1419,1419,1419,0
|
|
20240902,174000,709754006,1419,1419,1419,1419,0
|
|
20240902,173900,709754006,1419,1419,1419,1419,0
|
|
20240902,173800,709754006,1419,1419,1419,1419,9794
|
|
20240902,173700,709754006,1419,1419,1419,1419,0
|
|
20240902,173600,709754006,1419,1419,1419,1419,0
|
|
20240902,173500,709754006,1419,1419,1419,1419,0
|
|
20240902,173400,709754006,1419,1419,1419,1419,0
|
|
20240902,173300,709754006,1419,1419,1419,1419,0
|
|
20240902,173200,709754006,1419,1419,1419,1419,0
|
|
20240902,173100,709754006,1419,1419,1419,1419,0
|
|
20240902,173000,709754006,1419,1419,1419,1419,0
|
|
20240902,172900,709754006,1419,1419,1419,1419,0
|
|
20240902,172800,709754006,1419,1419,1419,1419,0
|
|
20240902,172700,709754006,1419,1419,1419,1419,0
|
|
20240902,172600,709754006,1419,1419,1419,1419,0
|
|
20240902,172500,709754006,1419,1419,1419,1419,0
|
|
20240902,172400,709754006,1419,1419,1419,1419,0
|
|
20240902,172300,709754006,1419,1419,1419,1419,0
|
|
20240902,172200,709754006,1419,1419,1419,1419,0
|
|
20240902,172100,709754006,1419,1419,1419,1419,0
|
|
20240902,172000,709754006,1419,1419,1419,1419,0
|
|
20240902,171900,709754006,1419,1419,1419,1419,0
|
|
20240902,171800,709754006,1419,1419,1419,1419,0
|
|
20240902,171700,709754006,1419,1419,1419,1419,0
|
|
20240902,171600,709754006,1419,1419,1419,1419,0
|
|
20240902,171500,709754006,1419,1419,1419,1419,0
|
|
20240902,171400,709754006,1419,1419,1419,1419,0
|
|
20240902,171300,709754006,1419,1419,1419,1419,0
|
|
20240902,171200,709754006,1419,1419,1419,1419,0
|
|
20240902,171100,709754006,1419,1419,1419,1419,0
|
|
20240902,171000,709754006,1419,1419,1419,1419,0
|
|
20240902,170900,709754006,1419,1419,1419,1419,0
|
|
20240902,170800,709754006,1419,1419,1419,1419,9794
|
|
20240902,170700,709754006,1419,1419,1419,1419,0
|
|
20240902,170600,709754006,1419,1419,1419,1419,0
|
|
20240902,170500,709754006,1419,1419,1419,1419,0
|
|
20240902,170400,709754006,1419,1419,1419,1419,0
|
|
20240902,170300,709754006,1419,1419,1419,1419,0
|
|
20240902,170200,709754006,1419,1419,1419,1419,0
|
|
20240902,170100,709754006,1419,1419,1419,1419,0
|
|
20240902,170000,709754006,1419,1419,1419,1419,0
|
|
20240902,165900,709754006,1419,1419,1419,1419,0
|
|
20240902,165800,709754006,1419,1419,1419,1419,0
|
|
20240902,165700,709754006,1419,1419,1419,1419,0
|
|
20240902,165600,709754006,1419,1419,1419,1419,0
|
|
20240902,165500,709754006,1419,1419,1419,1419,0
|
|
20240902,165400,709754006,1419,1419,1419,1419,0
|
|
20240902,165300,709754006,1419,1419,1419,1419,0
|
|
20240902,165200,709754006,1419,1419,1419,1419,0
|
|
20240902,165100,709754006,1419,1419,1419,1419,0
|
|
20240902,165000,709754006,1419,1419,1419,1419,0
|
|
20240902,164900,709754006,1419,1419,1419,1419,0
|
|
20240902,164800,709754006,1419,1419,1419,1419,0
|
|
20240902,164700,709754006,1419,1419,1419,1419,0
|
|
20240902,164600,709754006,1419,1419,1419,1419,0
|
|
20240902,164500,709754006,1419,1419,1419,1419,0
|
|
20240902,164400,709754006,1419,1419,1419,1419,0
|
|
20240902,164300,709754006,1419,1419,1419,1419,0
|
|
20240902,164200,709754006,1419,1419,1419,1419,0
|
|
20240902,164100,709754006,1419,1419,1419,1419,0
|
|
20240902,164000,709754006,1419,1419,1419,1419,0
|
|
20240902,163900,709754006,1419,1419,1419,1419,0
|
|
20240902,163800,709754006,1419,1419,1419,1419,9794
|
|
20240902,163700,709754006,1419,1419,1419,1419,0
|
|
20240902,163600,709754006,1419,1419,1419,1419,0
|
|
20240902,163500,709754006,1419,1419,1419,1419,0
|
|
20240902,163400,709754006,1419,1419,1419,1419,0
|
|
20240902,163300,709754006,1419,1419,1419,1419,0
|
|
20240902,163200,709754006,1419,1419,1419,1419,0
|
|
20240902,163100,709754006,1419,1419,1419,1419,0
|
|
20240902,163000,709754006,1419,1419,1419,1419,0
|
|
20240902,162900,709754006,1419,1419,1419,1419,0
|
|
20240902,162800,709754006,1419,1419,1419,1419,0
|
|
20240902,162700,709754006,1419,1419,1419,1419,0
|
|
20240902,162600,709754006,1419,1419,1419,1419,0
|
|
20240902,162500,709754006,1419,1419,1419,1419,0
|
|
20240902,162400,709754006,1419,1419,1419,1419,0
|
|
20240902,162300,709754006,1419,1419,1419,1419,0
|
|
20240902,162200,709754006,1419,1419,1419,1419,0
|
|
20240902,162100,709754006,1419,1419,1419,1419,0
|
|
20240902,162000,709754006,1419,1419,1419,1419,0
|
|
20240902,161900,709754006,1419,1419,1419,1419,0
|
|
20240902,161800,709754006,1419,1419,1419,1419,0
|
|
20240902,161700,709754006,1419,1419,1419,1419,0
|
|
20240902,161600,709754006,1419,1419,1419,1419,0
|
|
20240902,161500,709754006,1419,1419,1419,1419,0
|
|
20240902,161400,709754006,1419,1419,1419,1419,0
|
|
20240902,161300,709754006,1419,1419,1419,1419,0
|
|
20240902,161200,709754006,1419,1419,1419,1419,0
|
|
20240902,161100,709754006,1419,1419,1419,1419,0
|
|
20240902,161000,709754006,1419,1419,1419,1419,0
|
|
20240902,160900,709754006,1419,1419,1419,1419,0
|
|
20240902,160800,709754006,1419,1419,1419,1419,9794
|
|
20240902,160700,709754006,1419,1419,1419,1419,0
|
|
20240902,160600,709754006,1419,1419,1419,1419,0
|
|
20240902,160500,709754006,1419,1419,1419,1419,0
|
|
20240902,160400,709754006,1419,1419,1419,1419,0
|
|
20240902,160300,709754006,1419,1419,1419,1419,0
|
|
20240902,160200,709754006,1419,1419,1419,1419,0
|
|
20240902,160100,709754006,1419,1419,1419,1419,0
|
|
20240902,160000,709754006,1419,1419,1419,1419,0
|
|
20240902,155900,709754006,1419,1419,1419,1419,0
|
|
20240902,155800,709754006,1419,1419,1419,1419,0
|
|
20240902,155700,709754006,1419,1419,1419,1419,0
|
|
20240902,155600,709754006,1419,1419,1419,1419,0
|
|
20240902,155500,709754006,1419,1419,1419,1419,0
|
|
20240902,155400,709754006,1419,1419,1419,1419,0
|
|
20240902,155300,709754006,1419,1419,1419,1419,0
|
|
20240902,155200,709754006,1419,1419,1419,1419,0
|
|
20240902,155100,709754006,1419,1419,1419,1419,0
|
|
20240902,155000,709754006,1419,1419,1419,1419,0
|
|
20240902,154900,709754006,1419,1419,1419,1419,0
|
|
20240902,154800,709754006,1419,1419,1419,1419,0
|
|
20240902,154700,709754006,1419,1419,1419,1419,0
|
|
20240902,154600,709754006,1419,1419,1419,1419,0
|
|
20240902,154500,709754006,1419,1419,1419,1419,0
|
|
20240902,154400,709754006,1419,1419,1419,1419,0
|
|
20240902,154300,709754006,1419,1419,1419,1419,0
|
|
20240902,154200,709754006,1419,1419,1419,1419,0
|
|
20240902,154100,709754006,1419,1419,1419,1419,0
|
|
20240902,154000,709754006,1419,1419,1419,1419,0
|
|
20240902,153900,709754006,1419,1419,1419,1419,0
|
|
20240902,153800,709754006,1419,1419,1419,1419,9794
|
|
20240902,153700,709754006,1419,1419,1419,1419,0
|
|
20240902,153600,709754006,1419,1419,1419,1419,0
|
|
20240902,153500,709754006,1419,1419,1419,1419,0
|
|
20240902,153400,709754006,1419,1419,1419,1419,0
|
|
20240902,153300,709754006,1419,1419,1419,1419,0
|
|
20240902,153200,709754006,1419,1419,1419,1419,0
|
|
20240902,153100,709754006,1419,1419,1419,1419,0
|
|
20240902,153000,709754006,1419,1419,1419,1419,9794
|
|
20240902,152900,695856320,1420,1420,1420,1420,0
|
|
20240902,152800,695856320,1420,1420,1420,1420,0
|
|
20240902,152700,695856320,1420,1420,1420,1420,0
|
|
20240902,152600,695856320,1420,1420,1420,1420,0
|
|
20240902,152500,695856320,1420,1420,1420,1420,0
|
|
20240902,152400,695856320,1420,1420,1420,1420,0
|
|
20240902,152300,695856320,1420,1420,1420,1420,0
|
|
20240902,152200,695856320,1420,1420,1420,1420,0
|
|
20240902,152100,695856320,1420,1420,1420,1420,0
|
|
20240902,152000,695856320,1420,1420,1420,1420,0
|
|
20240902,151900,695856320,1420,1421,1421,1405,1969
|
|
20240902,151800,693084985,1420,1412,1421,1405,8938
|
|
20240902,151700,680508771,1421,1421,1421,1421,0
|
|
20240902,151600,680508771,1421,1421,1421,1421,0
|
|
20240902,151500,680508771,1421,1421,1421,1421,0
|
|
20240902,151400,680508771,1421,1422,1422,1411,351
|
|
20240902,151300,680012963,1413,1412,1413,1412,503
|
|
20240902,151200,679302227,1422,1421,1422,1421,3001
|
|
20240902,151100,675036570,1423,1423,1423,1423,1
|
|
20240902,151000,675035147,1412,1412,1412,1412,0
|
|
20240902,150900,675035147,1412,1421,1421,1412,200
|
|
20240902,150800,674752487,1424,1424,1424,1424,300
|
|
20240902,150700,674325287,1424,1424,1424,1424,0
|
|
20240902,150600,674325287,1424,1424,1424,1424,0
|
|
20240902,150500,674325287,1424,1424,1424,1424,0
|
|
20240902,150400,674325287,1424,1415,1424,1415,512
|
|
20240902,150300,673600771,1428,1428,1428,1428,0
|
|
20240902,150200,673600771,1428,1428,1428,1428,0
|
|
20240902,150100,673600771,1428,1428,1428,1428,200
|
|
20240902,150000,673315171,1429,1419,1429,1415,181
|
|
20240902,145900,673058838,1432,1432,1432,1432,0
|
|
20240902,145800,673058838,1432,1432,1432,1432,0
|
|
20240902,145700,673058838,1432,1432,1432,1432,1396
|
|
20240902,145600,671059766,1432,1432,1432,1432,0
|
|
20240902,145500,671059766,1432,1435,1435,1417,1037
|
|
20240902,145400,669588846,1422,1422,1422,1420,2216
|
|
20240902,145300,666439934,1425,1425,1425,1425,187
|
|
20240902,145200,666173459,1437,1425,1437,1425,14
|
|
20240902,145100,666153497,1441,1441,1441,1441,0
|
|
20240902,145000,666153497,1441,1441,1441,1441,0
|
|
20240902,144900,666153497,1441,1441,1441,1441,0
|
|
20240902,144800,666153497,1441,1431,1441,1425,55
|
|
20240902,144700,666074396,1445,1445,1445,1445,0
|
|
20240902,144600,666074396,1445,1446,1446,1444,2123
|
|
20240902,144500,663004560,1432,1437,1444,1420,1830
|
|
20240902,144400,660385581,1449,1449,1449,1449,0
|
|
20240902,144300,660385581,1449,1449,1449,1449,191
|
|
20240902,144200,660108822,1438,1438,1438,1438,20
|
|
20240902,144100,660080062,1450,1450,1450,1450,0
|
|
20240902,144000,660080062,1450,1450,1450,1450,0
|
|
20240902,143900,660080062,1450,1419,1450,1419,572
|
|
20240902,143800,659258193,1422,1427,1435,1422,5519
|
|
20240902,143700,651344343,1427,1426,1427,1426,1800
|
|
20240902,143600,648775873,1428,1428,1428,1416,107
|
|
20240902,143500,648623089,1429,1429,1429,1429,0
|
|
20240902,143400,648623089,1429,1422,1429,1416,3269
|
|
20240902,143300,643990277,1436,1425,1436,1425,3
|
|
20240902,143200,643985980,1437,1436,1437,1435,289
|
|
20240902,143100,643571097,1439,1430,1439,1430,18497
|
|
20240902,143000,617120099,1430,1429,1430,1429,178
|
|
20240902,142900,616865579,1430,1430,1430,1430,0
|
|
20240902,142800,616865579,1430,1429,1430,1429,21
|
|
20240902,142700,616835569,1430,1428,1430,1428,100
|
|
20240902,142600,616692612,1430,1430,1430,1430,0
|
|
20240902,142500,616692612,1430,1430,1430,1430,0
|
|
20240902,142400,616692612,1430,1429,1430,1429,280
|
|
20240902,142300,616292482,1430,1429,1430,1429,22
|
|
20240902,142200,616261043,1429,1429,1429,1429,11
|
|
20240902,142100,616245324,1430,1426,1430,1426,5
|
|
20240902,142000,616238178,1430,1421,1430,1420,354
|
|
20240902,141900,615733919,1425,1425,1425,1425,0
|
|
20240902,141800,615733919,1425,1425,1425,1425,0
|
|
20240902,141700,615733919,1425,1422,1425,1422,213
|
|
20240902,141600,615430997,1425,1425,1425,1425,0
|
|
20240902,141500,615430997,1425,1425,1425,1425,0
|
|
20240902,141400,615430997,1425,1423,1425,1423,8
|
|
20240902,141300,615419599,1425,1426,1426,1424,5
|
|
20240902,141200,615412474,1426,1426,1426,1426,1
|
|
20240902,141100,615411048,1426,1426,1426,1426,6
|
|
20240902,141000,615402492,1428,1428,1428,1428,115
|
|
20240902,140900,615238272,1428,1428,1428,1428,7
|
|
20240902,140800,615228276,1429,1429,1429,1429,62
|
|
20240902,140700,615139678,1429,1429,1429,1429,0
|
|
20240902,140600,615139678,1429,1429,1429,1429,1
|
|
20240902,140500,615138249,1429,1429,1429,1429,0
|
|
20240902,140400,615138249,1429,1429,1429,1429,0
|
|
20240902,140300,615138249,1429,1429,1429,1429,0
|
|
20240902,140200,615138249,1429,1429,1429,1429,0
|
|
20240902,140100,615138249,1429,1429,1429,1429,2
|
|
20240902,140000,615135391,1429,1429,1429,1429,0
|
|
20240902,135900,615135391,1429,1425,1429,1425,151
|
|
20240902,135800,614920168,1425,1425,1425,1425,116
|
|
20240902,135700,614754868,1426,1426,1426,1426,300
|
|
20240902,135600,614327068,1426,1426,1426,1426,0
|
|
20240902,135500,614327068,1426,1417,1426,1417,43
|
|
20240902,135400,614266128,1429,1429,1429,1429,1
|
|
20240902,135300,614264699,1430,1430,1430,1430,0
|
|
20240902,135200,614264699,1430,1430,1430,1430,0
|
|
20240902,135100,614264699,1430,1420,1430,1420,1038
|
|
20240902,135000,612790604,1430,1430,1430,1430,0
|
|
20240902,134900,612790604,1430,1430,1430,1430,0
|
|
20240902,134800,612790604,1430,1430,1430,1430,0
|
|
20240902,134700,612790604,1430,1430,1430,1430,0
|
|
20240902,134600,612790604,1430,1430,1430,1430,0
|
|
20240902,134500,612790604,1430,1420,1430,1420,383
|
|
20240902,134400,612244183,1427,1420,1427,1420,505
|
|
20240902,134300,611526771,1420,1420,1420,1420,0
|
|
20240902,134200,611526771,1420,1420,1420,1420,0
|
|
20240902,134100,611526771,1420,1420,1420,1420,0
|
|
20240902,134000,611526771,1420,1420,1420,1420,0
|
|
20240902,133900,611526771,1420,1420,1420,1420,20
|
|
20240902,133800,611498371,1421,1421,1421,1421,8
|
|
20240902,133700,611487003,1422,1422,1422,1422,0
|
|
20240902,133600,611487003,1422,1422,1422,1422,0
|
|
20240902,133500,611487003,1422,1422,1422,1422,0
|
|
20240902,133400,611487003,1422,1422,1422,1422,0
|
|
20240902,133300,611487003,1422,1423,1423,1412,11
|
|
20240902,133200,611471420,1415,1416,1416,1415,15
|
|
20240902,133100,611450194,1424,1424,1424,1424,0
|
|
20240902,133000,611450194,1424,1420,1424,1420,739
|
|
20240902,132900,610400790,1424,1424,1424,1424,0
|
|
20240902,132800,610400790,1424,1421,1424,1421,14
|
|
20240902,132700,610380884,1425,1425,1425,1425,0
|
|
20240902,132600,610380884,1425,1425,1425,1425,0
|
|
20240902,132500,610380884,1425,1425,1425,1425,0
|
|
20240902,132400,610380884,1425,1427,1427,1425,149
|
|
20240902,132300,610168289,1429,1421,1430,1421,362
|
|
20240902,132200,609653537,1421,1421,1421,1420,561
|
|
20240902,132100,608856456,1421,1420,1421,1420,25
|
|
20240902,132000,608820946,1421,1421,1422,1421,734
|
|
20240902,131900,607777528,1422,1423,1425,1422,122
|
|
20240902,131800,607603918,1420,1416,1420,1416,768
|
|
20240902,131700,606515914,1416,1416,1416,1416,11
|
|
20240902,131600,606500338,1416,1416,1416,1416,0
|
|
20240902,131500,606500338,1416,1416,1416,1416,0
|
|
20240902,131400,606500338,1416,1416,1416,1416,150
|
|
20240902,131300,606287938,1416,1415,1416,1411,43
|
|
20240902,131200,606227170,1417,1417,1417,1417,2
|
|
20240902,131100,606224336,1417,1413,1417,1413,1365
|
|
20240902,131000,604292904,1414,1414,1414,1414,0
|
|
20240902,130900,604292904,1414,1405,1414,1405,328
|
|
20240902,130800,603831622,1405,1401,1405,1401,1332
|
|
20240902,130700,601965482,1401,1401,1401,1400,299
|
|
20240902,130600,601546856,1401,1401,1401,1401,0
|
|
20240902,130500,601546856,1401,1401,1401,1401,0
|
|
20240902,130400,601546856,1401,1401,1401,1401,0
|
|
20240902,130300,601546856,1401,1401,1401,1401,0
|
|
20240902,130200,601546856,1401,1402,1402,1391,783
|
|
20240902,130100,600456532,1405,1402,1405,1402,160
|
|
20240902,130000,600232194,1402,1402,1402,1402,1500
|
|
20240902,125900,598129194,1402,1402,1402,1402,0
|
|
20240902,125800,598129194,1402,1402,1402,1402,0
|
|
20240902,125700,598129194,1402,1402,1402,1402,0
|
|
20240902,125600,598129194,1402,1402,1402,1400,45
|
|
20240902,125500,598066188,1402,1402,1402,1402,0
|
|
20240902,125400,598066188,1402,1402,1402,1402,100
|
|
20240902,125300,597925988,1402,1402,1402,1402,4
|
|
20240902,125200,597920380,1402,1402,1402,1402,1
|
|
20240902,125100,597918978,1394,1395,1395,1394,1000
|
|
20240902,125000,596524875,1402,1402,1402,1402,22
|
|
20240902,124900,596494031,1395,1402,1402,1395,11
|
|
20240902,124800,596478679,1402,1402,1402,1402,50
|
|
20240902,124700,596408579,1402,1402,1402,1402,0
|
|
20240902,124600,596408579,1402,1402,1402,1402,4
|
|
20240902,124500,596402971,1405,1405,1405,1405,0
|
|
20240902,124400,596402971,1405,1402,1405,1402,594
|
|
20240902,124300,595570153,1402,1398,1402,1398,1500
|
|
20240902,124200,593470222,1398,1395,1398,1395,51
|
|
20240902,124100,593398954,1398,1399,1399,1395,244
|
|
20240902,124000,593058011,1399,1399,1399,1399,369
|
|
20240902,123900,592541780,1399,1399,1399,1399,203
|
|
20240902,123800,592257783,1397,1397,1397,1397,375
|
|
20240902,123700,591733908,1397,1399,1399,1397,13
|
|
20240902,123600,591715727,1399,1399,1399,1399,3
|
|
20240902,123500,591711530,1400,1400,1400,1400,5
|
|
20240902,123400,591704530,1400,1392,1400,1392,55
|
|
20240902,123300,591627922,1399,1399,1399,1399,2
|
|
20240902,123200,591625124,1400,1400,1400,1400,0
|
|
20240902,123100,591625124,1400,1390,1400,1390,2400
|
|
20240902,123000,588288973,1388,1390,1390,1388,17
|
|
20240902,122900,588265345,1390,1390,1390,1390,0
|
|
20240902,122800,588265345,1390,1389,1390,1388,994
|
|
20240902,122700,586884919,1390,1389,1390,1389,15
|
|
20240902,122600,586864079,1390,1390,1390,1390,0
|
|
20240902,122500,586864079,1390,1389,1390,1389,266
|
|
20240902,122400,586494584,1390,1390,1390,1390,2
|
|
20240902,122300,586491804,1389,1389,1389,1389,31
|
|
20240902,122200,586448745,1394,1394,1394,1394,0
|
|
20240902,122100,586448745,1394,1392,1394,1389,2049
|
|
20240902,122000,583600670,1395,1395,1395,1395,21
|
|
20240902,121900,583571375,1396,1396,1396,1396,20
|
|
20240902,121800,583543455,1398,1398,1398,1398,0
|
|
20240902,121700,583543455,1398,1398,1398,1398,10
|
|
20240902,121600,583529475,1400,1400,1400,1400,0
|
|
20240902,121500,583529475,1400,1395,1400,1395,286
|
|
20240902,121400,583130405,1401,1401,1401,1395,4005
|
|
20240902,121300,577543380,1395,1395,1401,1395,521
|
|
20240902,121200,576816475,1401,1401,1401,1401,12
|
|
20240902,121100,576799663,1400,1398,1400,1398,152
|
|
20240902,121000,576586961,1398,1398,1398,1398,1700
|
|
20240902,120900,574210361,1401,1401,1401,1401,0
|
|
20240902,120800,574210361,1401,1398,1401,1398,11
|
|
20240902,120700,574194953,1411,1391,1411,1390,2032
|
|
20240902,120600,571365813,1392,1392,1392,1392,1
|
|
20240902,120500,571364421,1392,1392,1392,1391,716
|
|
20240902,120400,570367930,1396,1396,1396,1396,0
|
|
20240902,120300,570367930,1396,1391,1396,1391,64
|
|
20240902,120200,570278706,1396,1396,1396,1396,2
|
|
20240902,120100,570275914,1390,1392,1400,1390,985
|
|
20240902,120000,568906752,1402,1390,1402,1389,3292
|
|
20240902,115900,564331300,1390,1402,1402,1390,3
|
|
20240902,115800,564327106,1389,1399,1402,1387,3771
|
|
20240902,115700,559075542,1399,1402,1402,1385,3672
|
|
20240902,115600,553973151,1408,1408,1408,1408,1
|
|
20240902,115500,553971743,1398,1398,1398,1398,1
|
|
20240902,115400,553970345,1413,1413,1413,1413,8
|
|
20240902,115300,553959041,1399,1404,1404,1399,491
|
|
20240902,115200,553269817,1404,1413,1418,1404,8471
|
|
20240902,115100,541325559,1420,1419,1420,1419,200
|
|
20240902,115000,541041694,1422,1413,1422,1413,2
|
|
20240902,114900,541038859,1422,1422,1422,1422,0
|
|
20240902,114800,541038859,1422,1419,1422,1419,51
|
|
20240902,114700,540966487,1422,1422,1422,1422,0
|
|
20240902,114600,540966487,1422,1415,1422,1415,52
|
|
20240902,114500,540892893,1422,1422,1422,1422,0
|
|
20240902,114400,540892893,1422,1422,1422,1422,0
|
|
20240902,114300,540892893,1422,1422,1422,1422,0
|
|
20240902,114200,540892893,1422,1414,1422,1414,326
|
|
20240902,114100,540431825,1422,1422,1422,1414,3520
|
|
20240902,114000,535454385,1422,1415,1422,1414,1428
|
|
20240902,113900,533434913,1412,1412,1412,1412,0
|
|
20240902,113800,533434913,1412,1422,1422,1412,3424
|
|
20240902,113700,528587895,1423,1419,1423,1419,417
|
|
20240902,113600,527995223,1419,1422,1435,1419,3523
|
|
20240902,113500,522967820,1409,1418,1422,1409,151
|
|
20240902,113400,522753597,1408,1417,1418,1408,2001
|
|
20240902,113300,519918177,1406,1418,1418,1406,465
|
|
20240902,113200,519258819,1418,1415,1419,1415,2266
|
|
20240902,113100,516045640,1415,1417,1419,1415,605
|
|
20240902,113000,515187713,1419,1407,1419,1407,3002
|
|
20240902,112900,510963875,1422,1401,1422,1401,4506
|
|
20240902,112800,504597475,1393,1402,1402,1393,23
|
|
20240902,112700,504565256,1402,1399,1402,1399,1555
|
|
20240902,112600,502385340,1399,1399,1399,1399,0
|
|
20240902,112500,502385340,1399,1391,1399,1390,102
|
|
20240902,112400,502243541,1391,1395,1395,1391,101
|
|
20240902,112300,502102650,1390,1394,1402,1390,3001
|
|
20240902,112200,497917445,1390,1390,1394,1390,2321
|
|
20240902,112100,494689880,1381,1381,1395,1380,15940
|
|
20240902,112000,472675672,1386,1386,1386,1386,3
|
|
20240902,111900,472671514,1381,1380,1382,1380,3132
|
|
20240902,111800,468344085,1379,1381,1382,1379,3515
|
|
20240902,111700,463496045,1381,1381,1381,1381,1
|
|
20240902,111600,463494664,1382,1383,1383,1382,300
|
|
20240902,111500,463079932,1385,1394,1394,1385,5323
|
|
20240902,111400,455700268,1385,1390,1393,1383,10302
|
|
20240902,111300,441383226,1380,1380,1380,1380,0
|
|
20240902,111200,441383226,1380,1385,1385,1380,1658
|
|
20240902,111100,439090521,1383,1390,1390,1383,4968
|
|
20240902,111000,432205221,1390,1403,1403,1390,6699
|
|
20240902,110900,422832700,1402,1405,1405,1402,2325
|
|
20240902,110800,419566950,1407,1405,1407,1405,1123
|
|
20240902,110700,417988935,1406,1410,1410,1406,7841
|
|
20240902,110600,406948816,1415,1415,1415,1415,20
|
|
20240902,110500,406920516,1415,1415,1415,1415,0
|
|
20240902,110400,406920516,1415,1415,1415,1409,871
|
|
20240902,110300,405692213,1415,1415,1415,1415,8
|
|
20240902,110200,405680893,1415,1415,1415,1409,1564
|
|
20240902,110100,403476461,1415,1415,1415,1415,0
|
|
20240902,110000,403476461,1415,1415,1415,1415,0
|
|
20240902,105900,403476461,1415,1416,1416,1411,1216
|
|
20240902,105800,401757267,1415,1416,1416,1415,24
|
|
20240902,105700,401723303,1416,1416,1418,1416,731
|
|
20240902,105600,400687534,1408,1408,1408,1408,136
|
|
20240902,105500,400496046,1416,1416,1416,1416,70
|
|
20240902,105400,400396926,1416,1416,1416,1416,5
|
|
20240902,105300,400389846,1416,1416,1416,1409,1028
|
|
20240902,105200,398937699,1409,1409,1409,1409,100
|
|
20240902,105100,398796799,1416,1416,1416,1416,0
|
|
20240902,105000,398796799,1416,1416,1416,1416,2
|
|
20240902,104900,398793967,1416,1416,1416,1416,57
|
|
20240902,104800,398713255,1416,1416,1416,1416,300
|
|
20240902,104700,398288455,1416,1416,1416,1416,8
|
|
20240902,104600,398277127,1416,1408,1416,1408,189
|
|
20240902,104500,398011007,1417,1408,1417,1408,592
|
|
20240902,104400,397177462,1408,1421,1421,1408,1595
|
|
20240902,104300,394930233,1410,1410,1410,1410,2509
|
|
20240902,104200,391392543,1408,1414,1422,1407,1422
|
|
20240902,104100,389380696,1407,1414,1416,1407,2046
|
|
20240902,104000,386485658,1406,1407,1407,1406,1169
|
|
20240902,103900,384842042,1407,1410,1410,1407,188
|
|
20240902,103800,384576965,1411,1415,1415,1411,9883
|
|
20240902,103700,370623743,1415,1415,1423,1415,354
|
|
20240902,103600,370122825,1415,1418,1423,1415,4879
|
|
20240902,103500,363212291,1426,1422,1426,1419,3309
|
|
20240902,103400,358512478,1423,1435,1435,1423,7789
|
|
20240902,103300,347403967,1435,1435,1435,1435,0
|
|
20240902,103200,347403967,1435,1433,1435,1433,126
|
|
20240902,103100,347223407,1435,1434,1435,1434,36
|
|
20240902,103000,347171782,1435,1435,1435,1435,51
|
|
20240902,102900,347098597,1434,1435,1435,1434,72
|
|
20240902,102800,346995299,1435,1435,1435,1435,0
|
|
20240902,102700,346995299,1435,1433,1435,1433,51
|
|
20240902,102600,346922214,1435,1435,1435,1435,2
|
|
20240902,102500,346919344,1434,1434,1435,1434,416
|
|
20240902,102400,346322799,1435,1435,1435,1435,360
|
|
20240902,102300,345806199,1435,1427,1435,1427,565
|
|
20240902,102200,344997048,1435,1427,1435,1427,6
|
|
20240902,102100,344988446,1435,1427,1435,1427,2
|
|
20240902,102000,344985584,1435,1435,1436,1427,1240
|
|
20240902,101900,343206202,1438,1430,1438,1430,7270
|
|
20240902,101800,332798715,1430,1425,1430,1425,126
|
|
20240902,101700,332618605,1429,1429,1429,1429,14
|
|
20240902,101600,332598599,1430,1425,1430,1425,1140
|
|
20240902,101500,330973489,1425,1425,1430,1425,5536
|
|
20240902,101400,323076542,1423,1427,1427,1423,375
|
|
20240902,101300,322542597,1423,1423,1423,1423,584
|
|
20240902,101200,321711565,1426,1423,1426,1423,2137
|
|
20240902,101100,318666971,1423,1425,1427,1422,3363
|
|
20240902,101000,313881221,1427,1428,1429,1425,929
|
|
20240902,100900,312555059,1428,1423,1428,1423,1116
|
|
20240902,100800,310965589,1426,1423,1426,1423,10
|
|
20240902,100700,310951335,1427,1428,1428,1423,9611
|
|
20240902,100600,297262907,1430,1436,1436,1430,13130
|
|
20240902,100500,278437222,1436,1439,1439,1436,2698
|
|
20240902,100400,274562362,1439,1440,1440,1439,1077
|
|
20240902,100300,273011934,1440,1446,1446,1440,6984
|
|
20240902,100200,262925419,1447,1458,1458,1447,22714
|
|
20240902,100100,229953752,1462,1462,1462,1456,5231
|
|
20240902,100000,222307356,1457,1471,1471,1457,29363
|
|
20240902,095900,179309012,1470,1470,1470,1470,1
|
|
20240902,095800,179307542,1475,1470,1475,1470,1725
|
|
20240902,095700,176763192,1475,1470,1475,1470,1050
|
|
20240902,095600,175219322,1470,1471,1471,1470,143
|
|
20240902,095500,175009109,1475,1475,1475,1475,6
|
|
20240902,095400,175000259,1475,1476,1476,1471,5
|
|
20240902,095300,174992890,1476,1470,1476,1470,29
|
|
20240902,095200,174950254,1477,1480,1480,1470,2398
|
|
20240902,095100,171417667,1483,1480,1485,1480,4743
|
|
20240902,095000,164381970,1480,1473,1480,1473,6405
|
|
20240902,094900,154924296,1471,1471,1471,1471,1319
|
|
20240902,094800,152984047,1468,1468,1468,1468,1
|
|
20240902,094700,152982579,1471,1471,1471,1467,308
|
|
20240902,094600,152530043,1471,1467,1471,1467,2976
|
|
20240902,094500,148163618,1465,1467,1467,1465,4692
|
|
20240902,094400,141286808,1467,1467,1467,1467,551
|
|
20240902,094300,140478491,1470,1470,1470,1470,5
|
|
20240902,094200,140471141,1470,1469,1471,1465,4085
|
|
20240902,094100,134470108,1469,1469,1469,1465,1206
|
|
20240902,094000,132698514,1469,1469,1471,1469,4118
|
|
20240902,093900,126647725,1469,1465,1469,1465,1027
|
|
20240902,093800,125139102,1469,1468,1469,1468,204
|
|
20240902,093700,124839629,1464,1464,1469,1464,490
|
|
20240902,093600,124122259,1469,1464,1469,1464,829
|
|
20240902,093500,122906565,1469,1468,1469,1464,559
|
|
20240902,093400,122085444,1468,1462,1468,1462,1211
|
|
20240902,093300,120309220,1465,1458,1465,1458,145
|
|
20240902,093200,120097752,1465,1458,1465,1458,1100
|
|
20240902,093100,118493337,1465,1463,1465,1458,4099
|
|
20240902,093000,112513994,1462,1457,1462,1457,749
|
|
20240902,092900,111419692,1456,1455,1461,1455,1534
|
|
20240902,092800,109186034,1456,1457,1457,1455,2617
|
|
20240902,092700,105375729,1457,1457,1457,1457,57
|
|
20240902,092600,105292680,1457,1457,1457,1457,0
|
|
20240902,092500,105292680,1457,1463,1463,1457,7508
|
|
20240902,092400,94329315,1467,1467,1467,1463,211
|
|
20240902,092300,94020575,1468,1466,1468,1466,14
|
|
20240902,092200,94000035,1467,1467,1467,1467,1
|
|
20240902,092100,93998568,1469,1465,1469,1465,13
|
|
20240902,092000,93979511,1461,1465,1469,1461,1908
|
|
20240902,091900,91182016,1469,1461,1469,1461,724
|
|
20240902,091800,90124140,1461,1461,1470,1461,10
|
|
20240902,091700,90109494,1460,1468,1470,1460,2026
|
|
20240902,091600,87131722,1468,1468,1468,1468,654
|
|
20240902,091500,86171650,1459,1465,1471,1459,81
|
|
20240902,091400,86052916,1464,1462,1464,1455,3747
|
|
20240902,091300,80588330,1462,1455,1462,1455,301
|
|
20240902,091200,80150368,1455,1457,1457,1455,1500
|
|
20240902,091100,77967172,1457,1457,1457,1457,100
|
|
20240902,091000,77821472,1465,1453,1465,1453,937
|
|
20240902,090900,76455185,1451,1449,1451,1449,1935
|
|
20240902,090800,73647502,1449,1455,1455,1449,7759
|
|
20240902,090700,62389708,1455,1465,1465,1450,6546
|
|
20240902,090600,52852948,1465,1473,1473,1465,1455
|
|
20240902,090500,50715333,1473,1463,1475,1463,4967
|
|
20240902,090400,43413425,1462,1452,1462,1450,9261
|
|
20240902,090300,29907804,1450,1450,1450,1449,1289
|
|
20240902,090200,28038843,1450,1442,1451,1442,3958
|
|
20240902,090100,22306793,1441,1473,1473,1441,6646
|
|
20240902,090000,12624040,1476,1496,1496,1476,8077
|