586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184300,77667964,1604,1604,1604,1604,1531
|
|
20240902,184200,77667964,1604,1604,1604,1604,0
|
|
20240902,184100,77667964,1604,1604,1604,1604,0
|
|
20240902,184000,77667964,1604,1604,1604,1604,0
|
|
20240902,183900,77667964,1604,1604,1604,1604,0
|
|
20240902,183800,77667964,1604,1604,1604,1604,0
|
|
20240902,183700,77667964,1604,1604,1604,1604,0
|
|
20240902,183600,77667964,1604,1604,1604,1604,0
|
|
20240902,183500,77667964,1604,1604,1604,1604,0
|
|
20240902,183400,77667964,1604,1604,1604,1604,0
|
|
20240902,183300,77667964,1604,1604,1604,1604,0
|
|
20240902,183200,77667964,1604,1604,1604,1604,0
|
|
20240902,183100,77667964,1604,1604,1604,1604,0
|
|
20240902,183000,77667964,1604,1604,1604,1604,0
|
|
20240902,182900,77667964,1604,1604,1604,1604,0
|
|
20240902,182800,77667964,1604,1604,1604,1604,0
|
|
20240902,182700,77667964,1604,1604,1604,1604,0
|
|
20240902,182600,77667964,1604,1604,1604,1604,0
|
|
20240902,182500,77667964,1604,1604,1604,1604,0
|
|
20240902,182400,77667964,1604,1604,1604,1604,0
|
|
20240902,182300,77667964,1604,1604,1604,1604,0
|
|
20240902,182200,77667964,1604,1604,1604,1604,0
|
|
20240902,182100,77667964,1604,1604,1604,1604,0
|
|
20240902,182000,77667964,1604,1604,1604,1604,0
|
|
20240902,181900,77667964,1604,1604,1604,1604,0
|
|
20240902,181800,77667964,1604,1604,1604,1604,0
|
|
20240902,181700,77667964,1604,1604,1604,1604,0
|
|
20240902,181600,77667964,1604,1604,1604,1604,0
|
|
20240902,181500,77667964,1604,1604,1604,1604,0
|
|
20240902,181400,77667964,1604,1604,1604,1604,0
|
|
20240902,181300,77667964,1604,1604,1604,1604,1531
|
|
20240902,181200,77667964,1604,1604,1604,1604,0
|
|
20240902,181100,77667964,1604,1604,1604,1604,0
|
|
20240902,181000,77667964,1604,1604,1604,1604,0
|
|
20240902,180900,77667964,1604,1604,1604,1604,0
|
|
20240902,180800,77667964,1604,1604,1604,1604,0
|
|
20240902,180700,77667964,1604,1604,1604,1604,0
|
|
20240902,180600,77667964,1604,1604,1604,1604,0
|
|
20240902,180500,77667964,1604,1604,1604,1604,0
|
|
20240902,180400,77667964,1604,1604,1604,1604,0
|
|
20240902,180300,77667964,1604,1604,1604,1604,0
|
|
20240902,180200,77667964,1604,1604,1604,1604,0
|
|
20240902,180100,77667964,1604,1604,1604,1604,0
|
|
20240902,180000,77667964,1604,1604,1604,1604,0
|
|
20240902,175900,77667964,1604,1604,1604,1604,0
|
|
20240902,175800,77667964,1604,1604,1604,1604,0
|
|
20240902,175700,77667964,1604,1604,1604,1604,0
|
|
20240902,175600,77667964,1604,1604,1604,1604,0
|
|
20240902,175500,77667964,1604,1604,1604,1604,0
|
|
20240902,175400,77667964,1604,1604,1604,1604,0
|
|
20240902,175300,77667964,1604,1604,1604,1604,0
|
|
20240902,175200,77667964,1604,1604,1604,1604,0
|
|
20240902,175100,77667964,1604,1604,1604,1604,0
|
|
20240902,175000,77667964,1604,1604,1604,1604,0
|
|
20240902,174900,77667964,1604,1604,1604,1604,0
|
|
20240902,174800,77667964,1604,1604,1604,1604,0
|
|
20240902,174700,77667964,1604,1604,1604,1604,0
|
|
20240902,174600,77667964,1604,1604,1604,1604,0
|
|
20240902,174500,77667964,1604,1604,1604,1604,0
|
|
20240902,174400,77667964,1604,1604,1604,1604,0
|
|
20240902,174300,77667964,1604,1604,1604,1604,1531
|
|
20240902,174200,77667964,1604,1604,1604,1604,0
|
|
20240902,174100,77667964,1604,1604,1604,1604,0
|
|
20240902,174000,77667964,1604,1604,1604,1604,0
|
|
20240902,173900,77667964,1604,1604,1604,1604,0
|
|
20240902,173800,77667964,1604,1604,1604,1604,0
|
|
20240902,173700,77667964,1604,1604,1604,1604,0
|
|
20240902,173600,77667964,1604,1604,1604,1604,0
|
|
20240902,173500,77667964,1604,1604,1604,1604,0
|
|
20240902,173400,77667964,1604,1604,1604,1604,0
|
|
20240902,173300,77667964,1604,1604,1604,1604,0
|
|
20240902,173200,77667964,1604,1604,1604,1604,0
|
|
20240902,173100,77667964,1604,1604,1604,1604,0
|
|
20240902,173000,77667964,1604,1604,1604,1604,0
|
|
20240902,172900,77667964,1604,1604,1604,1604,0
|
|
20240902,172800,77667964,1604,1604,1604,1604,0
|
|
20240902,172700,77667964,1604,1604,1604,1604,0
|
|
20240902,172600,77667964,1604,1604,1604,1604,0
|
|
20240902,172500,77667964,1604,1604,1604,1604,0
|
|
20240902,172400,77667964,1604,1604,1604,1604,0
|
|
20240902,172300,77667964,1604,1604,1604,1604,0
|
|
20240902,172200,77667964,1604,1604,1604,1604,0
|
|
20240902,172100,77667964,1604,1604,1604,1604,0
|
|
20240902,172000,77667964,1604,1604,1604,1604,0
|
|
20240902,171900,77667964,1604,1604,1604,1604,0
|
|
20240902,171800,77667964,1604,1604,1604,1604,0
|
|
20240902,171700,77667964,1604,1604,1604,1604,0
|
|
20240902,171600,77667964,1604,1604,1604,1604,0
|
|
20240902,171500,77667964,1604,1604,1604,1604,0
|
|
20240902,171400,77667964,1604,1604,1604,1604,0
|
|
20240902,171300,77667964,1604,1604,1604,1604,1531
|
|
20240902,171200,77667964,1604,1604,1604,1604,0
|
|
20240902,171100,77667964,1604,1604,1604,1604,0
|
|
20240902,171000,77667964,1604,1604,1604,1604,0
|
|
20240902,170900,77667964,1604,1604,1604,1604,0
|
|
20240902,170800,77667964,1604,1604,1604,1604,0
|
|
20240902,170700,77667964,1604,1604,1604,1604,0
|
|
20240902,170600,77667964,1604,1604,1604,1604,0
|
|
20240902,170500,77667964,1604,1604,1604,1604,0
|
|
20240902,170400,77667964,1604,1604,1604,1604,0
|
|
20240902,170300,77667964,1604,1604,1604,1604,0
|
|
20240902,170200,77667964,1604,1604,1604,1604,0
|
|
20240902,170100,77667964,1604,1604,1604,1604,0
|
|
20240902,170000,77667964,1604,1604,1604,1604,0
|
|
20240902,165900,77667964,1604,1604,1604,1604,0
|
|
20240902,165800,77667964,1604,1604,1604,1604,0
|
|
20240902,165700,77667964,1604,1604,1604,1604,0
|
|
20240902,165600,77667964,1604,1604,1604,1604,0
|
|
20240902,165500,77667964,1604,1604,1604,1604,0
|
|
20240902,165400,77667964,1604,1604,1604,1604,0
|
|
20240902,165300,77667964,1604,1604,1604,1604,0
|
|
20240902,165200,77667964,1604,1604,1604,1604,0
|
|
20240902,165100,77667964,1604,1604,1604,1604,0
|
|
20240902,165000,77667964,1604,1604,1604,1604,0
|
|
20240902,164900,77667964,1604,1604,1604,1604,0
|
|
20240902,164800,77667964,1604,1604,1604,1604,0
|
|
20240902,164700,77667964,1604,1604,1604,1604,0
|
|
20240902,164600,77667964,1604,1604,1604,1604,0
|
|
20240902,164500,77667964,1604,1604,1604,1604,0
|
|
20240902,164400,77667964,1604,1604,1604,1604,0
|
|
20240902,164300,77667964,1604,1604,1604,1604,1531
|
|
20240902,164200,77667964,1604,1604,1604,1604,0
|
|
20240902,164100,77667964,1604,1604,1604,1604,0
|
|
20240902,164000,77667964,1604,1604,1604,1604,0
|
|
20240902,163900,77667964,1604,1604,1604,1604,0
|
|
20240902,163800,77667964,1604,1604,1604,1604,0
|
|
20240902,163700,77667964,1604,1604,1604,1604,0
|
|
20240902,163600,77667964,1604,1604,1604,1604,0
|
|
20240902,163500,77667964,1604,1604,1604,1604,0
|
|
20240902,163400,77667964,1604,1604,1604,1604,0
|
|
20240902,163300,77667964,1604,1604,1604,1604,0
|
|
20240902,163200,77667964,1604,1604,1604,1604,0
|
|
20240902,163100,77667964,1604,1604,1604,1604,0
|
|
20240902,163000,77667964,1604,1604,1604,1604,0
|
|
20240902,162900,77667964,1604,1604,1604,1604,0
|
|
20240902,162800,77667964,1604,1604,1604,1604,0
|
|
20240902,162700,77667964,1604,1604,1604,1604,0
|
|
20240902,162600,77667964,1604,1604,1604,1604,0
|
|
20240902,162500,77667964,1604,1604,1604,1604,0
|
|
20240902,162400,77667964,1604,1604,1604,1604,0
|
|
20240902,162300,77667964,1604,1604,1604,1604,0
|
|
20240902,162200,77667964,1604,1604,1604,1604,0
|
|
20240902,162100,77667964,1604,1604,1604,1604,0
|
|
20240902,162000,77667964,1604,1604,1604,1604,0
|
|
20240902,161900,77667964,1604,1604,1604,1604,0
|
|
20240902,161800,77667964,1604,1604,1604,1604,0
|
|
20240902,161700,77667964,1604,1604,1604,1604,0
|
|
20240902,161600,77667964,1604,1604,1604,1604,0
|
|
20240902,161500,77667964,1604,1604,1604,1604,0
|
|
20240902,161400,77667964,1604,1604,1604,1604,0
|
|
20240902,161300,77667964,1604,1604,1604,1604,1531
|
|
20240902,161200,77667964,1604,1604,1604,1604,0
|
|
20240902,161100,77667964,1604,1604,1604,1604,0
|
|
20240902,161000,77667964,1604,1604,1604,1604,0
|
|
20240902,160900,77667964,1604,1604,1604,1604,0
|
|
20240902,160800,77667964,1604,1604,1604,1604,0
|
|
20240902,160700,77667964,1604,1604,1604,1604,0
|
|
20240902,160600,77667964,1604,1604,1604,1604,0
|
|
20240902,160500,77667964,1604,1604,1604,1604,0
|
|
20240902,160400,77667964,1604,1604,1604,1604,0
|
|
20240902,160300,77667964,1604,1604,1604,1604,0
|
|
20240902,160200,77667964,1604,1604,1604,1604,0
|
|
20240902,160100,77667964,1604,1604,1604,1604,0
|
|
20240902,160000,77667964,1604,1604,1604,1604,0
|
|
20240902,155900,77667964,1604,1604,1604,1604,0
|
|
20240902,155800,77667964,1604,1604,1604,1604,0
|
|
20240902,155700,77667964,1604,1604,1604,1604,0
|
|
20240902,155600,77667964,1604,1604,1604,1604,0
|
|
20240902,155500,77667964,1604,1604,1604,1604,0
|
|
20240902,155400,77667964,1604,1604,1604,1604,0
|
|
20240902,155300,77667964,1604,1604,1604,1604,0
|
|
20240902,155200,77667964,1604,1604,1604,1604,0
|
|
20240902,155100,77667964,1604,1604,1604,1604,0
|
|
20240902,155000,77667964,1604,1604,1604,1604,0
|
|
20240902,154900,77667964,1604,1604,1604,1604,0
|
|
20240902,154800,77667964,1604,1604,1604,1604,0
|
|
20240902,154700,77667964,1604,1604,1604,1604,0
|
|
20240902,154600,77667964,1604,1604,1604,1604,0
|
|
20240902,154500,77667964,1604,1604,1604,1604,0
|
|
20240902,154400,77667964,1604,1604,1604,1604,0
|
|
20240902,154300,77667964,1604,1604,1604,1604,1531
|
|
20240902,154200,77667964,1604,1604,1604,1604,0
|
|
20240902,154100,77667964,1604,1604,1604,1604,0
|
|
20240902,154000,77667964,1604,1604,1604,1604,0
|
|
20240902,153900,77667964,1604,1604,1604,1604,0
|
|
20240902,153800,77667964,1604,1604,1604,1604,0
|
|
20240902,153700,77667964,1604,1604,1604,1604,0
|
|
20240902,153600,77667964,1604,1604,1604,1604,0
|
|
20240902,153500,77667964,1604,1604,1604,1604,0
|
|
20240902,153400,77667964,1604,1604,1604,1604,0
|
|
20240902,153300,77667964,1604,1604,1604,1604,0
|
|
20240902,153200,77667964,1604,1604,1604,1604,0
|
|
20240902,153100,77667964,1604,1604,1604,1604,0
|
|
20240902,153000,77667964,1604,1604,1604,1604,1531
|
|
20240902,152900,75212240,1605,1605,1605,1605,0
|
|
20240902,152800,75212240,1605,1605,1605,1605,0
|
|
20240902,152700,75212240,1605,1605,1605,1605,0
|
|
20240902,152600,75212240,1605,1605,1605,1605,0
|
|
20240902,152500,75212240,1605,1605,1605,1605,0
|
|
20240902,152400,75212240,1605,1605,1605,1605,0
|
|
20240902,152300,75212240,1605,1605,1605,1605,0
|
|
20240902,152200,75212240,1605,1605,1605,1605,0
|
|
20240902,152100,75212240,1605,1605,1605,1605,0
|
|
20240902,152000,75212240,1605,1605,1605,1605,0
|
|
20240902,151900,75212240,1605,1605,1605,1605,3
|
|
20240902,151800,75207425,1605,1605,1605,1605,0
|
|
20240902,151700,75207425,1605,1606,1606,1605,164
|
|
20240902,151600,74944104,1605,1606,1606,1605,251
|
|
20240902,151500,74541239,1607,1607,1607,1607,0
|
|
20240902,151400,74541239,1607,1607,1607,1607,0
|
|
20240902,151300,74541239,1607,1607,1607,1607,1
|
|
20240902,151200,74539632,1606,1606,1606,1606,100
|
|
20240902,151100,74379032,1607,1607,1607,1607,0
|
|
20240902,151000,74379032,1607,1606,1607,1606,2
|
|
20240902,150900,74375819,1605,1605,1605,1605,0
|
|
20240902,150800,74375819,1605,1605,1607,1605,8
|
|
20240902,150700,74362977,1608,1608,1608,1608,1
|
|
20240902,150600,74361369,1605,1605,1605,1605,0
|
|
20240902,150500,74361369,1605,1605,1605,1605,30
|
|
20240902,150400,74313219,1608,1608,1608,1608,0
|
|
20240902,150300,74313219,1608,1608,1608,1608,0
|
|
20240902,150200,74313219,1608,1608,1608,1608,0
|
|
20240902,150100,74313219,1608,1608,1608,1608,0
|
|
20240902,150000,74313219,1608,1608,1608,1608,0
|
|
20240902,145900,74313219,1608,1605,1608,1605,3
|
|
20240902,145800,74308398,1609,1609,1609,1609,0
|
|
20240902,145700,74308398,1609,1609,1609,1609,0
|
|
20240902,145600,74308398,1609,1609,1609,1609,0
|
|
20240902,145500,74308398,1609,1608,1609,1607,393
|
|
20240902,145400,73676752,1608,1608,1608,1608,1
|
|
20240902,145300,73675144,1608,1607,1608,1607,604
|
|
20240902,145200,72703915,1608,1608,1608,1608,1
|
|
20240902,145100,72702307,1607,1608,1608,1607,35
|
|
20240902,145000,72646048,1607,1604,1607,1604,504
|
|
20240902,144900,71837156,1605,1605,1605,1605,0
|
|
20240902,144800,71837156,1605,1605,1605,1605,0
|
|
20240902,144700,71837156,1605,1605,1605,1605,1
|
|
20240902,144600,71835551,1605,1605,1605,1605,0
|
|
20240902,144500,71835551,1605,1605,1605,1605,0
|
|
20240902,144400,71835551,1605,1601,1605,1601,170
|
|
20240902,144300,71563377,1606,1606,1606,1606,0
|
|
20240902,144200,71563377,1606,1606,1606,1606,0
|
|
20240902,144100,71563377,1606,1606,1606,1606,122
|
|
20240902,144000,71367445,1606,1606,1606,1606,0
|
|
20240902,143900,71367445,1606,1606,1606,1606,0
|
|
20240902,143800,71367445,1606,1606,1606,1606,9
|
|
20240902,143700,71352991,1607,1607,1607,1607,0
|
|
20240902,143600,71352991,1607,1606,1607,1606,17
|
|
20240902,143500,71325688,1607,1607,1607,1607,1
|
|
20240902,143400,71324081,1605,1605,1605,1605,0
|
|
20240902,143300,71324081,1605,1605,1605,1605,1
|
|
20240902,143200,71322476,1601,1601,1601,1601,0
|
|
20240902,143100,71322476,1601,1601,1601,1601,0
|
|
20240902,143000,71322476,1601,1601,1601,1601,159
|
|
20240902,142900,71067917,1605,1605,1605,1605,4
|
|
20240902,142800,71061497,1607,1607,1607,1607,0
|
|
20240902,142700,71061497,1607,1607,1607,1607,0
|
|
20240902,142600,71061497,1607,1606,1607,1606,91
|
|
20240902,142500,70915350,1601,1601,1601,1601,0
|
|
20240902,142400,70915350,1601,1607,1607,1601,10
|
|
20240902,142300,70899334,1602,1602,1602,1602,300
|
|
20240902,142200,70418734,1607,1607,1607,1607,0
|
|
20240902,142100,70418734,1607,1607,1607,1607,0
|
|
20240902,142000,70418734,1607,1607,1607,1607,0
|
|
20240902,141900,70418734,1607,1604,1607,1604,1320
|
|
20240902,141800,68300813,1604,1604,1604,1604,65
|
|
20240902,141700,68196553,1603,1603,1603,1603,1116
|
|
20240902,141600,66407605,1603,1603,1603,1603,0
|
|
20240902,141500,66407605,1603,1603,1603,1603,0
|
|
20240902,141400,66407605,1603,1603,1603,1603,0
|
|
20240902,141300,66407605,1603,1603,1603,1603,0
|
|
20240902,141200,66407605,1603,1602,1603,1602,101
|
|
20240902,141100,66245802,1603,1603,1603,1603,1
|
|
20240902,141000,66244199,1603,1603,1603,1603,60
|
|
20240902,140900,66148019,1604,1604,1604,1604,0
|
|
20240902,140800,66148019,1604,1604,1604,1604,600
|
|
20240902,140700,65185619,1604,1604,1604,1604,0
|
|
20240902,140600,65185619,1604,1604,1604,1604,139
|
|
20240902,140500,64962663,1604,1604,1604,1604,0
|
|
20240902,140400,64962663,1604,1604,1604,1604,1
|
|
20240902,140300,64961059,1604,1604,1604,1604,0
|
|
20240902,140200,64961059,1604,1604,1604,1604,1
|
|
20240902,140100,64959455,1604,1604,1604,1604,2
|
|
20240902,140000,64956247,1604,1603,1604,1603,43
|
|
20240902,135900,64887317,1603,1603,1603,1603,1
|
|
20240902,135800,64885714,1603,1603,1603,1602,503
|
|
20240902,135700,64079406,1602,1602,1603,1602,52
|
|
20240902,135600,63996101,1603,1603,1603,1603,0
|
|
20240902,135500,63996101,1603,1603,1603,1603,1
|
|
20240902,135400,63994498,1602,1602,1602,1602,118
|
|
20240902,135300,63805462,1603,1603,1603,1603,0
|
|
20240902,135200,63805462,1603,1603,1603,1603,0
|
|
20240902,135100,63805462,1603,1603,1603,1603,0
|
|
20240902,135000,63805462,1603,1603,1603,1603,1
|
|
20240902,134900,63803859,1603,1603,1603,1603,0
|
|
20240902,134800,63803859,1603,1603,1603,1603,0
|
|
20240902,134700,63803859,1603,1603,1603,1603,0
|
|
20240902,134600,63803859,1603,1603,1603,1603,110
|
|
20240902,134500,63627529,1603,1603,1603,1603,0
|
|
20240902,134400,63627529,1603,1603,1603,1603,8
|
|
20240902,134300,63614705,1603,1603,1603,1603,0
|
|
20240902,134200,63614705,1603,1603,1603,1603,0
|
|
20240902,134100,63614705,1603,1603,1603,1603,1
|
|
20240902,134000,63613102,1603,1603,1603,1603,0
|
|
20240902,133900,63613102,1603,1603,1603,1603,0
|
|
20240902,133800,63613102,1603,1603,1603,1603,0
|
|
20240902,133700,63613102,1603,1603,1603,1603,0
|
|
20240902,133600,63613102,1603,1603,1603,1603,90
|
|
20240902,133500,63468832,1603,1603,1603,1603,0
|
|
20240902,133400,63468832,1603,1603,1603,1603,0
|
|
20240902,133300,63468832,1603,1603,1603,1603,0
|
|
20240902,133200,63468832,1603,1603,1603,1603,1
|
|
20240902,133100,63467229,1602,1602,1602,1602,200
|
|
20240902,133000,63146829,1603,1603,1603,1603,0
|
|
20240902,132900,63146829,1603,1603,1603,1603,1
|
|
20240902,132800,63145226,1603,1603,1603,1603,0
|
|
20240902,132700,63145226,1603,1603,1603,1603,197
|
|
20240902,132600,62829435,1603,1603,1603,1603,0
|
|
20240902,132500,62829435,1603,1603,1603,1603,0
|
|
20240902,132400,62829435,1603,1603,1603,1603,0
|
|
20240902,132300,62829435,1603,1601,1603,1601,52
|
|
20240902,132200,62746181,1601,1601,1601,1601,538
|
|
20240902,132100,61884843,1601,1601,1601,1601,0
|
|
20240902,132000,61884843,1601,1601,1601,1601,0
|
|
20240902,131900,61884843,1601,1601,1601,1601,0
|
|
20240902,131800,61884843,1601,1601,1601,1601,0
|
|
20240902,131700,61884843,1601,1601,1601,1601,0
|
|
20240902,131600,61884843,1601,1600,1601,1600,83
|
|
20240902,131500,61752042,1600,1600,1600,1600,0
|
|
20240902,131400,61752042,1600,1600,1600,1600,4
|
|
20240902,131300,61745642,1600,1600,1600,1600,0
|
|
20240902,131200,61745642,1600,1600,1600,1600,0
|
|
20240902,131100,61745642,1600,1600,1600,1600,500
|
|
20240902,131000,60945642,1600,1600,1600,1600,0
|
|
20240902,130900,60945642,1600,1600,1600,1600,1
|
|
20240902,130800,60944042,1600,1599,1600,1599,10
|
|
20240902,130700,60928051,1599,1599,1599,1599,0
|
|
20240902,130600,60928051,1599,1598,1599,1597,10
|
|
20240902,130500,60912078,1597,1597,1597,1597,1
|
|
20240902,130400,60910481,1600,1600,1600,1600,2
|
|
20240902,130300,60907281,1600,1598,1600,1597,55
|
|
20240902,130200,60819392,1599,1599,1599,1599,31
|
|
20240902,130100,60769823,1600,1600,1600,1600,0
|
|
20240902,130000,60769823,1600,1600,1600,1600,0
|
|
20240902,125900,60769823,1600,1600,1600,1600,0
|
|
20240902,125800,60769823,1600,1600,1600,1600,1
|
|
20240902,125700,60768223,1599,1599,1600,1599,52
|
|
20240902,125600,60685074,1600,1599,1600,1599,49
|
|
20240902,125500,60606722,1599,1599,1599,1599,2
|
|
20240902,125400,60603524,1600,1600,1600,1600,1
|
|
20240902,125300,60601924,1599,1599,1599,1599,0
|
|
20240902,125200,60601924,1599,1598,1599,1598,21
|
|
20240902,125100,60568346,1600,1600,1600,1600,0
|
|
20240902,125000,60568346,1600,1598,1600,1598,19
|
|
20240902,124900,60537982,1598,1599,1599,1598,150
|
|
20240902,124800,60298182,1600,1600,1600,1600,0
|
|
20240902,124700,60298182,1600,1599,1600,1599,421
|
|
20240902,124600,59624602,1598,1598,1598,1598,0
|
|
20240902,124500,59624602,1598,1598,1598,1598,1
|
|
20240902,124400,59623004,1598,1598,1598,1598,0
|
|
20240902,124300,59623004,1598,1598,1598,1598,1
|
|
20240902,124200,59621406,1597,1597,1597,1597,0
|
|
20240902,124100,59621406,1597,1597,1597,1597,1
|
|
20240902,124000,59619809,1596,1596,1596,1596,0
|
|
20240902,123900,59619809,1596,1596,1596,1596,1
|
|
20240902,123800,59618213,1596,1596,1596,1596,0
|
|
20240902,123700,59618213,1596,1596,1596,1596,617
|
|
20240902,123600,58633481,1597,1597,1597,1597,0
|
|
20240902,123500,58633481,1597,1597,1597,1597,681
|
|
20240902,123400,57545924,1599,1599,1599,1599,0
|
|
20240902,123300,57545924,1599,1599,1599,1599,49
|
|
20240902,123200,57467573,1600,1600,1600,1600,0
|
|
20240902,123100,57467573,1600,1600,1600,1600,0
|
|
20240902,123000,57467573,1600,1600,1600,1600,1
|
|
20240902,122900,57465973,1597,1597,1597,1597,210
|
|
20240902,122800,57130603,1598,1599,1599,1598,841
|
|
20240902,122700,55786662,1599,1599,1599,1599,51
|
|
20240902,122600,55705113,1599,1600,1600,1599,101
|
|
20240902,122500,55543613,1599,1599,1599,1599,50
|
|
20240902,122400,55463663,1600,1599,1600,1599,201
|
|
20240902,122300,55142263,1600,1600,1600,1600,0
|
|
20240902,122200,55142263,1600,1600,1600,1600,20
|
|
20240902,122100,55110263,1600,1600,1600,1600,0
|
|
20240902,122000,55110263,1600,1600,1600,1600,0
|
|
20240902,121900,55110263,1600,1600,1600,1600,0
|
|
20240902,121800,55110263,1600,1600,1600,1600,0
|
|
20240902,121700,55110263,1600,1600,1600,1600,0
|
|
20240902,121600,55110263,1600,1600,1600,1600,90
|
|
20240902,121500,54966263,1600,1600,1600,1600,1
|
|
20240902,121400,54964663,1600,1600,1600,1600,0
|
|
20240902,121300,54964663,1600,1600,1600,1600,1
|
|
20240902,121200,54963063,1599,1599,1599,1599,1
|
|
20240902,121100,54961464,1599,1599,1599,1599,5
|
|
20240902,121000,54953469,1599,1599,1599,1599,97
|
|
20240902,120900,54798366,1599,1599,1599,1599,66
|
|
20240902,120800,54692832,1599,1599,1599,1599,0
|
|
20240902,120700,54692832,1599,1599,1599,1599,1
|
|
20240902,120600,54691233,1600,1600,1600,1600,110
|
|
20240902,120500,54515233,1600,1600,1600,1600,0
|
|
20240902,120400,54515233,1600,1600,1600,1600,0
|
|
20240902,120300,54515233,1600,1600,1600,1600,0
|
|
20240902,120200,54515233,1600,1600,1600,1600,0
|
|
20240902,120100,54515233,1600,1600,1600,1600,0
|
|
20240902,120000,54515233,1600,1600,1600,1600,302
|
|
20240902,115900,54032033,1601,1601,1601,1601,326
|
|
20240902,115800,53510107,1602,1602,1602,1602,0
|
|
20240902,115700,53510107,1602,1602,1602,1602,84
|
|
20240902,115600,53375539,1602,1602,1602,1602,16
|
|
20240902,115500,53349907,1602,1602,1602,1602,0
|
|
20240902,115400,53349907,1602,1602,1602,1602,0
|
|
20240902,115300,53349907,1602,1602,1602,1602,1
|
|
20240902,115200,53348305,1601,1601,1601,1601,1
|
|
20240902,115100,53346704,1602,1602,1602,1602,0
|
|
20240902,115000,53346704,1602,1602,1602,1602,183
|
|
20240902,114900,53053538,1602,1602,1602,1602,1
|
|
20240902,114800,53051936,1603,1603,1603,1603,1
|
|
20240902,114700,53050333,1602,1603,1603,1602,1201
|
|
20240902,114600,51125131,1603,1603,1603,1603,1
|
|
20240902,114500,51123528,1602,1602,1602,1602,12
|
|
20240902,114400,51104304,1602,1602,1602,1602,3
|
|
20240902,114300,51099498,1602,1602,1602,1602,5
|
|
20240902,114200,51091488,1602,1601,1602,1601,1016
|
|
20240902,114100,49463892,1601,1601,1601,1601,1
|
|
20240902,114000,49462291,1600,1600,1600,1600,0
|
|
20240902,113900,49462291,1600,1600,1600,1600,1
|
|
20240902,113800,49460691,1600,1600,1600,1600,0
|
|
20240902,113700,49460691,1600,1600,1600,1600,1
|
|
20240902,113600,49459091,1601,1600,1601,1600,1150
|
|
20240902,113500,47617946,1600,1600,1600,1600,0
|
|
20240902,113400,47617946,1600,1600,1600,1600,0
|
|
20240902,113300,47617946,1600,1600,1600,1600,0
|
|
20240902,113200,47617946,1600,1600,1600,1600,20
|
|
20240902,113100,47585946,1598,1598,1598,1598,0
|
|
20240902,113000,47585946,1598,1598,1598,1598,0
|
|
20240902,112900,47585946,1598,1598,1598,1598,2
|
|
20240902,112800,47582750,1598,1598,1598,1598,0
|
|
20240902,112700,47582750,1598,1600,1600,1598,111
|
|
20240902,112600,47405152,1601,1601,1601,1601,0
|
|
20240902,112500,47405152,1601,1601,1601,1601,3
|
|
20240902,112400,47400349,1598,1601,1601,1598,2
|
|
20240902,112300,47397150,1600,1600,1600,1600,0
|
|
20240902,112200,47397150,1600,1597,1600,1597,2
|
|
20240902,112100,47393953,1600,1600,1600,1600,2
|
|
20240902,112000,47390753,1601,1601,1601,1601,1
|
|
20240902,111900,47389152,1597,1597,1597,1597,1
|
|
20240902,111800,47387555,1597,1599,1599,1597,577
|
|
20240902,111700,46465614,1601,1601,1601,1601,1
|
|
20240902,111600,46464013,1599,1599,1599,1599,10
|
|
20240902,111500,46448023,1598,1598,1598,1598,9
|
|
20240902,111400,46433641,1601,1601,1601,1601,1
|
|
20240902,111300,46432040,1598,1599,1599,1598,10
|
|
20240902,111200,46416051,1599,1600,1600,1599,13
|
|
20240902,111100,46395252,1601,1601,1601,1601,0
|
|
20240902,111000,46395252,1601,1601,1601,1601,0
|
|
20240902,110900,46395252,1601,1601,1601,1601,1
|
|
20240902,110800,46393651,1598,1598,1598,1598,0
|
|
20240902,110700,46393651,1598,1598,1598,1598,0
|
|
20240902,110600,46393651,1598,1598,1598,1598,90
|
|
20240902,110500,46249831,1597,1597,1597,1597,11
|
|
20240902,110400,46232264,1603,1603,1603,1603,0
|
|
20240902,110300,46232264,1603,1603,1603,1603,6
|
|
20240902,110200,46222646,1604,1604,1604,1604,0
|
|
20240902,110100,46222646,1604,1604,1604,1604,0
|
|
20240902,110000,46222646,1604,1604,1604,1604,1
|
|
20240902,105900,46221042,1597,1597,1597,1597,1
|
|
20240902,105800,46219445,1605,1605,1605,1605,1
|
|
20240902,105700,46217840,1595,1595,1595,1595,1
|
|
20240902,105600,46216245,1604,1604,1604,1604,100
|
|
20240902,105500,46055845,1605,1605,1605,1605,0
|
|
20240902,105400,46055845,1605,1605,1605,1605,1
|
|
20240902,105300,46054240,1593,1597,1597,1593,1500
|
|
20240902,105200,43661181,1599,1599,1605,1599,410
|
|
20240902,105100,43005585,1600,1600,1600,1600,0
|
|
20240902,105000,43005585,1600,1600,1600,1600,0
|
|
20240902,104900,43005585,1600,1600,1600,1600,315
|
|
20240902,104800,42501585,1606,1606,1606,1606,0
|
|
20240902,104700,42501585,1606,1606,1606,1606,1
|
|
20240902,104600,42499979,1606,1606,1606,1606,200
|
|
20240902,104500,42178779,1609,1609,1609,1609,0
|
|
20240902,104400,42178779,1609,1609,1609,1609,0
|
|
20240902,104300,42178779,1609,1601,1609,1600,11
|
|
20240902,104200,42161169,1610,1610,1610,1610,0
|
|
20240902,104100,42161169,1610,1609,1610,1600,65
|
|
20240902,104000,42057140,1600,1600,1600,1600,0
|
|
20240902,103900,42057140,1600,1600,1600,1600,1
|
|
20240902,103800,42055540,1600,1600,1600,1600,0
|
|
20240902,103700,42055540,1600,1610,1610,1600,2
|
|
20240902,103600,42052330,1600,1600,1600,1600,1457
|
|
20240902,103500,39721130,1600,1600,1600,1600,1595
|
|
20240902,103400,37169130,1600,1600,1600,1600,0
|
|
20240902,103300,37169130,1600,1600,1600,1600,1999
|
|
20240902,103200,33970730,1600,1597,1600,1597,2
|
|
20240902,103100,33967533,1597,1600,1600,1597,1050
|
|
20240902,103000,32290065,1600,1600,1600,1600,943
|
|
20240902,102900,30781265,1598,1598,1598,1598,1
|
|
20240902,102800,30779667,1598,1598,1598,1598,0
|
|
20240902,102700,30779667,1598,1599,1599,1598,311
|
|
20240902,102600,30282379,1600,1600,1600,1600,57
|
|
20240902,102500,30191179,1600,1600,1600,1600,0
|
|
20240902,102400,30191179,1600,1602,1602,1600,423
|
|
20240902,102300,29513929,1605,1603,1605,1602,211
|
|
20240902,102200,29175769,1605,1605,1605,1605,0
|
|
20240902,102100,29175769,1605,1605,1605,1605,0
|
|
20240902,102000,29175769,1605,1605,1605,1605,11
|
|
20240902,101900,29158114,1610,1610,1610,1605,303
|
|
20240902,101800,28671784,1610,1605,1610,1605,691
|
|
20240902,101700,27562724,1605,1603,1605,1603,968
|
|
20240902,101600,26011018,1603,1603,1603,1603,1002
|
|
20240902,101500,24404812,1600,1603,1603,1600,1002
|
|
20240902,101400,22798612,1603,1603,1603,1603,0
|
|
20240902,101300,22798612,1603,1603,1603,1603,0
|
|
20240902,101200,22798612,1603,1603,1603,1603,0
|
|
20240902,101100,22798612,1603,1603,1603,1603,0
|
|
20240902,101000,22798612,1603,1602,1603,1602,6
|
|
20240902,100900,22788999,1602,1598,1602,1598,102
|
|
20240902,100800,22625599,1602,1602,1602,1602,0
|
|
20240902,100700,22625599,1602,1601,1602,1601,3
|
|
20240902,100600,22620794,1601,1601,1601,1601,189
|
|
20240902,100500,22318205,1602,1602,1602,1602,0
|
|
20240902,100400,22318205,1602,1602,1602,1602,0
|
|
20240902,100300,22318205,1602,1601,1602,1601,201
|
|
20240902,100200,21996255,1601,1594,1601,1594,2
|
|
20240902,100100,21993060,1601,1601,1601,1601,0
|
|
20240902,100000,21993060,1601,1600,1601,1600,63
|
|
20240902,095900,21892248,1600,1600,1600,1600,1
|
|
20240902,095800,21890648,1593,1593,1593,1593,0
|
|
20240902,095700,21890648,1593,1593,1593,1593,1
|
|
20240902,095600,21889055,1600,1593,1600,1592,201
|
|
20240902,095500,21568945,1602,1602,1602,1602,10
|
|
20240902,095400,21552925,1602,1602,1602,1602,853
|
|
20240902,095300,20186419,1602,1602,1602,1602,4
|
|
20240902,095200,20180011,1602,1602,1602,1602,0
|
|
20240902,095100,20180011,1602,1602,1602,1602,0
|
|
20240902,095000,20180011,1602,1602,1602,1602,1
|
|
20240902,094900,20178409,1591,1592,1592,1591,441
|
|
20240902,094800,19476729,1592,1592,1592,1592,0
|
|
20240902,094700,19476729,1592,1592,1592,1592,1
|
|
20240902,094600,19475137,1602,1602,1602,1602,198
|
|
20240902,094500,19157941,1603,1603,1603,1603,0
|
|
20240902,094400,19157941,1603,1603,1603,1603,5
|
|
20240902,094300,19149926,1603,1601,1603,1601,107
|
|
20240902,094200,18978609,1601,1601,1601,1601,1
|
|
20240902,094100,18977008,1601,1601,1601,1601,0
|
|
20240902,094000,18977008,1601,1601,1601,1601,1
|
|
20240902,093900,18975407,1591,1592,1592,1591,74
|
|
20240902,093800,18857601,1592,1592,1592,1592,4
|
|
20240902,093700,18851233,1592,1592,1592,1592,0
|
|
20240902,093600,18851233,1592,1592,1592,1592,4
|
|
20240902,093500,18844865,1592,1592,1592,1592,114
|
|
20240902,093400,18663377,1592,1592,1592,1592,4
|
|
20240902,093300,18657009,1592,1592,1592,1592,0
|
|
20240902,093200,18657009,1592,1589,1592,1589,366
|
|
20240902,093100,18074340,1592,1591,1592,1590,2330
|
|
20240902,093000,14368805,1592,1592,1592,1592,2
|
|
20240902,092900,14365621,1592,1592,1592,1592,377
|
|
20240902,092800,13765437,1600,1600,1600,1600,1
|
|
20240902,092700,13763837,1593,1593,1593,1593,1
|
|
20240902,092600,13762244,1600,1599,1600,1599,101
|
|
20240902,092500,13600744,1601,1601,1601,1601,0
|
|
20240902,092400,13600744,1601,1601,1601,1592,190
|
|
20240902,092300,13298246,1592,1593,1593,1592,130
|
|
20240902,092200,13091280,1593,1594,1601,1593,602
|
|
20240902,092100,12132190,1601,1601,1601,1601,1
|
|
20240902,092000,12130589,1601,1601,1601,1601,1
|
|
20240902,091900,12128988,1594,1597,1597,1594,735
|
|
20240902,091800,10955883,1601,1601,1601,1601,0
|
|
20240902,091700,10955883,1601,1601,1601,1597,394
|
|
20240902,091600,10326614,1598,1601,1601,1598,1610
|
|
20240902,091500,7753504,1603,1603,1603,1603,0
|
|
20240902,091400,7753504,1603,1603,1603,1603,0
|
|
20240902,091300,7753504,1603,1603,1603,1603,1
|
|
20240902,091200,7751901,1603,1599,1603,1598,401
|
|
20240902,091100,7111088,1603,1603,1603,1603,0
|
|
20240902,091000,7111088,1603,1603,1603,1603,51
|
|
20240902,090900,7029335,1603,1598,1603,1598,650
|
|
20240902,090800,5987719,1602,1602,1602,1602,1
|
|
20240902,090700,5986117,1598,1598,1598,1598,1
|
|
20240902,090600,5984519,1602,1602,1602,1599,249
|
|
20240902,090500,5585801,1602,1602,1602,1602,10
|
|
20240902,090400,5569781,1604,1604,1604,1604,392
|
|
20240902,090300,4941013,1604,1604,1604,1604,3
|
|
20240902,090200,4936201,1604,1601,1604,1601,3001
|
|
20240902,090100,131597,1604,1604,1604,1604,0
|
|
20240902,090000,131597,1604,1605,1605,1604,82
|