598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185500,2338061322,1315,1315,1315,1315,25308
|
|
20240903,185400,2338061322,1315,1315,1315,1315,0
|
|
20240903,185300,2338061322,1315,1315,1315,1315,0
|
|
20240903,185200,2338061322,1315,1315,1315,1315,0
|
|
20240903,185100,2338061322,1315,1315,1315,1315,0
|
|
20240903,185000,2338061322,1315,1315,1315,1315,0
|
|
20240903,184900,2338061322,1315,1315,1315,1315,0
|
|
20240903,184800,2338061322,1315,1315,1315,1315,0
|
|
20240903,184700,2338061322,1315,1315,1315,1315,0
|
|
20240903,184600,2338061322,1315,1315,1315,1315,0
|
|
20240903,184500,2338061322,1315,1315,1315,1315,0
|
|
20240903,184400,2338061322,1315,1315,1315,1315,0
|
|
20240903,184300,2338061322,1315,1315,1315,1315,0
|
|
20240903,184200,2338061322,1315,1315,1315,1315,0
|
|
20240903,184100,2338061322,1315,1315,1315,1315,0
|
|
20240903,184000,2338061322,1315,1315,1315,1315,0
|
|
20240903,183900,2338061322,1315,1315,1315,1315,0
|
|
20240903,183800,2338061322,1315,1315,1315,1315,0
|
|
20240903,183700,2338061322,1315,1315,1315,1315,0
|
|
20240903,183600,2338061322,1315,1315,1315,1315,0
|
|
20240903,183500,2338061322,1315,1315,1315,1315,0
|
|
20240903,183400,2338061322,1315,1315,1315,1315,0
|
|
20240903,183300,2338061322,1315,1315,1315,1315,0
|
|
20240903,183200,2338061322,1315,1315,1315,1315,0
|
|
20240903,183100,2338061322,1315,1315,1315,1315,0
|
|
20240903,183000,2338061322,1315,1315,1315,1315,0
|
|
20240903,182900,2338061322,1315,1315,1315,1315,0
|
|
20240903,182800,2338061322,1315,1315,1315,1315,0
|
|
20240903,182700,2338061322,1315,1315,1315,1315,0
|
|
20240903,182600,2338061322,1315,1315,1315,1315,0
|
|
20240903,182500,2338061322,1315,1315,1315,1315,25308
|
|
20240903,182400,2338061322,1315,1315,1315,1315,0
|
|
20240903,182300,2338061322,1315,1315,1315,1315,0
|
|
20240903,182200,2338061322,1315,1315,1315,1315,0
|
|
20240903,182100,2338061322,1315,1315,1315,1315,0
|
|
20240903,182000,2338061322,1315,1315,1315,1315,0
|
|
20240903,181900,2338061322,1315,1315,1315,1315,0
|
|
20240903,181800,2338061322,1315,1315,1315,1315,0
|
|
20240903,181700,2338061322,1315,1315,1315,1315,0
|
|
20240903,181600,2338061322,1315,1315,1315,1315,0
|
|
20240903,181500,2338061322,1315,1315,1315,1315,0
|
|
20240903,181400,2338061322,1315,1315,1315,1315,0
|
|
20240903,181300,2338061322,1315,1315,1315,1315,0
|
|
20240903,181200,2338061322,1315,1315,1315,1315,0
|
|
20240903,181100,2338061322,1315,1315,1315,1315,0
|
|
20240903,181000,2338061322,1315,1315,1315,1315,0
|
|
20240903,180900,2338061322,1315,1315,1315,1315,0
|
|
20240903,180800,2338061322,1315,1315,1315,1315,0
|
|
20240903,180700,2338061322,1315,1315,1315,1315,0
|
|
20240903,180600,2338061322,1315,1315,1315,1315,0
|
|
20240903,180500,2338061322,1315,1315,1315,1315,0
|
|
20240903,180400,2338061322,1315,1315,1315,1315,0
|
|
20240903,180300,2338061322,1315,1315,1315,1315,0
|
|
20240903,180200,2338061322,1315,1315,1315,1315,0
|
|
20240903,180100,2338061322,1315,1315,1315,1315,0
|
|
20240903,180000,2338061322,1315,1315,1315,1315,0
|
|
20240903,175900,2338061322,1315,1315,1315,1315,0
|
|
20240903,175800,2338061322,1315,1315,1315,1315,0
|
|
20240903,175700,2338061322,1315,1315,1315,1315,0
|
|
20240903,175600,2338061322,1315,1315,1315,1315,0
|
|
20240903,175500,2338061322,1315,1315,1315,1315,25308
|
|
20240903,175400,2338061322,1315,1315,1315,1315,0
|
|
20240903,175300,2338061322,1315,1315,1315,1315,0
|
|
20240903,175200,2338061322,1315,1315,1315,1315,0
|
|
20240903,175100,2338061322,1315,1315,1315,1315,0
|
|
20240903,175000,2338061322,1315,1315,1315,1315,0
|
|
20240903,174900,2338061322,1315,1315,1315,1315,0
|
|
20240903,174800,2338061322,1315,1315,1315,1315,0
|
|
20240903,174700,2338061322,1315,1315,1315,1315,0
|
|
20240903,174600,2338061322,1315,1315,1315,1315,0
|
|
20240903,174500,2338061322,1315,1315,1315,1315,0
|
|
20240903,174400,2338061322,1315,1315,1315,1315,0
|
|
20240903,174300,2338061322,1315,1315,1315,1315,0
|
|
20240903,174200,2338061322,1315,1315,1315,1315,0
|
|
20240903,174100,2338061322,1315,1315,1315,1315,0
|
|
20240903,174000,2338061322,1315,1315,1315,1315,0
|
|
20240903,173900,2338061322,1315,1315,1315,1315,0
|
|
20240903,173800,2338061322,1315,1315,1315,1315,0
|
|
20240903,173700,2338061322,1315,1315,1315,1315,0
|
|
20240903,173600,2338061322,1315,1315,1315,1315,0
|
|
20240903,173500,2338061322,1315,1315,1315,1315,0
|
|
20240903,173400,2338061322,1315,1315,1315,1315,0
|
|
20240903,173300,2338061322,1315,1315,1315,1315,0
|
|
20240903,173200,2338061322,1315,1315,1315,1315,0
|
|
20240903,173100,2338061322,1315,1315,1315,1315,0
|
|
20240903,173000,2338061322,1315,1315,1315,1315,0
|
|
20240903,172900,2338061322,1315,1315,1315,1315,0
|
|
20240903,172800,2338061322,1315,1315,1315,1315,0
|
|
20240903,172700,2338061322,1315,1315,1315,1315,0
|
|
20240903,172600,2338061322,1315,1315,1315,1315,0
|
|
20240903,172500,2338061322,1315,1315,1315,1315,25308
|
|
20240903,172400,2338061322,1315,1315,1315,1315,0
|
|
20240903,172300,2338061322,1315,1315,1315,1315,0
|
|
20240903,172200,2338061322,1315,1315,1315,1315,0
|
|
20240903,172100,2338061322,1315,1315,1315,1315,0
|
|
20240903,172000,2338061322,1315,1315,1315,1315,0
|
|
20240903,171900,2338061322,1315,1315,1315,1315,0
|
|
20240903,171800,2338061322,1315,1315,1315,1315,0
|
|
20240903,171700,2338061322,1315,1315,1315,1315,0
|
|
20240903,171600,2338061322,1315,1315,1315,1315,0
|
|
20240903,171500,2338061322,1315,1315,1315,1315,0
|
|
20240903,171400,2338061322,1315,1315,1315,1315,0
|
|
20240903,171300,2338061322,1315,1315,1315,1315,0
|
|
20240903,171200,2338061322,1315,1315,1315,1315,0
|
|
20240903,171100,2338061322,1315,1315,1315,1315,0
|
|
20240903,171000,2338061322,1315,1315,1315,1315,0
|
|
20240903,170900,2338061322,1315,1315,1315,1315,0
|
|
20240903,170800,2338061322,1315,1315,1315,1315,0
|
|
20240903,170700,2338061322,1315,1315,1315,1315,0
|
|
20240903,170600,2338061322,1315,1315,1315,1315,0
|
|
20240903,170500,2338061322,1315,1315,1315,1315,0
|
|
20240903,170400,2338061322,1315,1315,1315,1315,0
|
|
20240903,170300,2338061322,1315,1315,1315,1315,0
|
|
20240903,170200,2338061322,1315,1315,1315,1315,0
|
|
20240903,170100,2338061322,1315,1315,1315,1315,0
|
|
20240903,170000,2338061322,1315,1315,1315,1315,0
|
|
20240903,165900,2338061322,1315,1315,1315,1315,0
|
|
20240903,165800,2338061322,1315,1315,1315,1315,0
|
|
20240903,165700,2338061322,1315,1315,1315,1315,0
|
|
20240903,165600,2338061322,1315,1315,1315,1315,0
|
|
20240903,165500,2338061322,1315,1315,1315,1315,25308
|
|
20240903,165400,2338061322,1315,1315,1315,1315,0
|
|
20240903,165300,2338061322,1315,1315,1315,1315,0
|
|
20240903,165200,2338061322,1315,1315,1315,1315,0
|
|
20240903,165100,2338061322,1315,1315,1315,1315,0
|
|
20240903,165000,2338061322,1315,1315,1315,1315,0
|
|
20240903,164900,2338061322,1315,1315,1315,1315,0
|
|
20240903,164800,2338061322,1315,1315,1315,1315,0
|
|
20240903,164700,2338061322,1315,1315,1315,1315,0
|
|
20240903,164600,2338061322,1315,1315,1315,1315,0
|
|
20240903,164500,2338061322,1315,1315,1315,1315,0
|
|
20240903,164400,2338061322,1315,1315,1315,1315,0
|
|
20240903,164300,2338061322,1315,1315,1315,1315,0
|
|
20240903,164200,2338061322,1315,1315,1315,1315,0
|
|
20240903,164100,2338061322,1315,1315,1315,1315,0
|
|
20240903,164000,2338061322,1315,1315,1315,1315,0
|
|
20240903,163900,2338061322,1315,1315,1315,1315,0
|
|
20240903,163800,2338061322,1315,1315,1315,1315,0
|
|
20240903,163700,2338061322,1315,1315,1315,1315,0
|
|
20240903,163600,2338061322,1315,1315,1315,1315,0
|
|
20240903,163500,2338061322,1315,1315,1315,1315,0
|
|
20240903,163400,2338061322,1315,1315,1315,1315,0
|
|
20240903,163300,2338061322,1315,1315,1315,1315,0
|
|
20240903,163200,2338061322,1315,1315,1315,1315,0
|
|
20240903,163100,2338061322,1315,1315,1315,1315,0
|
|
20240903,163000,2338061322,1315,1315,1315,1315,0
|
|
20240903,162900,2338061322,1315,1315,1315,1315,0
|
|
20240903,162800,2338061322,1315,1315,1315,1315,0
|
|
20240903,162700,2338061322,1315,1315,1315,1315,0
|
|
20240903,162600,2338061322,1315,1315,1315,1315,0
|
|
20240903,162500,2338061322,1315,1315,1315,1315,25308
|
|
20240903,162400,2338061322,1315,1315,1315,1315,0
|
|
20240903,162300,2338061322,1315,1315,1315,1315,0
|
|
20240903,162200,2338061322,1315,1315,1315,1315,0
|
|
20240903,162100,2338061322,1315,1315,1315,1315,0
|
|
20240903,162000,2338061322,1315,1315,1315,1315,0
|
|
20240903,161900,2338061322,1315,1315,1315,1315,0
|
|
20240903,161800,2338061322,1315,1315,1315,1315,0
|
|
20240903,161700,2338061322,1315,1315,1315,1315,0
|
|
20240903,161600,2338061322,1315,1315,1315,1315,0
|
|
20240903,161500,2338061322,1315,1315,1315,1315,0
|
|
20240903,161400,2338061322,1315,1315,1315,1315,0
|
|
20240903,161300,2338061322,1315,1315,1315,1315,0
|
|
20240903,161200,2338061322,1315,1315,1315,1315,0
|
|
20240903,161100,2338061322,1315,1315,1315,1315,0
|
|
20240903,161000,2338061322,1315,1315,1315,1315,0
|
|
20240903,160900,2338061322,1315,1315,1315,1315,0
|
|
20240903,160800,2338061322,1315,1315,1315,1315,0
|
|
20240903,160700,2338061322,1315,1315,1315,1315,0
|
|
20240903,160600,2338061322,1315,1315,1315,1315,0
|
|
20240903,160500,2338061322,1315,1315,1315,1315,0
|
|
20240903,160400,2338061322,1315,1315,1315,1315,0
|
|
20240903,160300,2338061322,1315,1315,1315,1315,0
|
|
20240903,160200,2338061322,1315,1315,1315,1315,0
|
|
20240903,160100,2338061322,1315,1315,1315,1315,0
|
|
20240903,160000,2338061322,1315,1315,1315,1315,0
|
|
20240903,155900,2338061322,1315,1315,1315,1315,0
|
|
20240903,155800,2338061322,1315,1315,1315,1315,0
|
|
20240903,155700,2338061322,1315,1315,1315,1315,0
|
|
20240903,155600,2338061322,1315,1315,1315,1315,0
|
|
20240903,155500,2338061322,1315,1315,1315,1315,25308
|
|
20240903,155400,2338061322,1315,1315,1315,1315,0
|
|
20240903,155300,2338061322,1315,1315,1315,1315,0
|
|
20240903,155200,2338061322,1315,1315,1315,1315,0
|
|
20240903,155100,2338061322,1315,1315,1315,1315,0
|
|
20240903,155000,2338061322,1315,1315,1315,1315,0
|
|
20240903,154900,2338061322,1315,1315,1315,1315,0
|
|
20240903,154800,2338061322,1315,1315,1315,1315,0
|
|
20240903,154700,2338061322,1315,1315,1315,1315,0
|
|
20240903,154600,2338061322,1315,1315,1315,1315,0
|
|
20240903,154500,2338061322,1315,1315,1315,1315,0
|
|
20240903,154400,2338061322,1315,1315,1315,1315,0
|
|
20240903,154300,2338061322,1315,1315,1315,1315,0
|
|
20240903,154200,2338061322,1315,1315,1315,1315,0
|
|
20240903,154100,2338061322,1315,1315,1315,1315,0
|
|
20240903,154000,2338061322,1315,1315,1315,1315,0
|
|
20240903,153900,2338061322,1315,1315,1315,1315,0
|
|
20240903,153800,2338061322,1315,1315,1315,1315,0
|
|
20240903,153700,2338061322,1315,1315,1315,1315,0
|
|
20240903,153600,2338061322,1315,1315,1315,1315,0
|
|
20240903,153500,2338061322,1315,1315,1315,1315,0
|
|
20240903,153400,2338061322,1315,1315,1315,1315,0
|
|
20240903,153300,2338061322,1315,1315,1315,1315,0
|
|
20240903,153200,2338061322,1315,1315,1315,1315,25308
|
|
20240903,153100,2304781302,1355,1355,1355,1355,0
|
|
20240903,153000,2304781302,1355,1355,1355,1355,0
|
|
20240903,152900,2304781302,1355,1355,1355,1355,0
|
|
20240903,152800,2304781302,1355,1355,1355,1355,0
|
|
20240903,152700,2304781302,1355,1355,1355,1355,0
|
|
20240903,152600,2304781302,1355,1355,1355,1355,0
|
|
20240903,152500,2304781302,1355,1355,1355,1355,0
|
|
20240903,152400,2304781302,1355,1355,1355,1355,0
|
|
20240903,152300,2304781302,1355,1355,1355,1355,0
|
|
20240903,152200,2304781302,1355,1355,1355,1355,0
|
|
20240903,152100,2304781302,1355,1355,1355,1355,0
|
|
20240903,152000,2304781302,1355,1355,1355,1355,0
|
|
20240903,151900,2304781302,1355,1382,1387,1350,11100
|
|
20240903,151800,2289628203,1362,1397,1397,1362,10154
|
|
20240903,151700,2275632953,1397,1402,1404,1377,5328
|
|
20240903,151600,2268202246,1402,1403,1407,1378,2675
|
|
20240903,151500,2264473147,1403,1400,1407,1380,2611
|
|
20240903,151400,2260831490,1400,1408,1411,1385,1292
|
|
20240903,151300,2259012526,1405,1414,1414,1389,2316
|
|
20240903,151200,2255757745,1387,1395,1416,1382,6304
|
|
20240903,151100,2246941339,1396,1384,1409,1381,5866
|
|
20240903,151000,2238741540,1399,1407,1411,1368,14554
|
|
20240903,150900,2218533269,1423,1374,1430,1360,15519
|
|
20240903,150800,2196864646,1374,1353,1374,1336,21032
|
|
20240903,150700,2168385495,1353,1420,1432,1323,87783
|
|
20240903,150600,2048044098,1420,1446,1446,1410,24131
|
|
20240903,150500,2013886686,1446,1480,1480,1410,62542
|
|
20240903,150400,1923203907,1479,1460,1479,1426,68331
|
|
20240903,150300,1823288804,1409,1409,1409,1409,0
|
|
20240903,150200,1823288804,1409,1389,1409,1389,55284
|
|
20240903,150100,1745682655,1392,1373,1392,1358,58983
|
|
20240903,150000,1664562752,1372,1330,1372,1329,43502
|
|
20240903,145900,1605912714,1330,1317,1334,1308,38390
|
|
20240903,145800,1554984667,1319,1300,1319,1299,26889
|
|
20240903,145700,1519833081,1299,1275,1326,1275,45875
|
|
20240903,145600,1460162358,1289,1286,1290,1272,57121
|
|
20240903,145500,1386831801,1285,1268,1285,1262,45090
|
|
20240903,145400,1329212542,1270,1235,1270,1235,42433
|
|
20240903,145300,1276000230,1237,1230,1237,1230,12684
|
|
20240903,145200,1260348315,1230,1230,1231,1230,4940
|
|
20240903,145100,1254271396,1230,1229,1230,1224,5695
|
|
20240903,145000,1247280545,1230,1225,1230,1225,185
|
|
20240903,144900,1247053000,1224,1230,1230,1224,2997
|
|
20240903,144800,1243382996,1230,1230,1230,1230,3346
|
|
20240903,144700,1239267416,1230,1229,1230,1229,520
|
|
20240903,144600,1238627999,1230,1230,1230,1230,1
|
|
20240903,144500,1238626769,1225,1225,1230,1225,562
|
|
20240903,144400,1237938269,1225,1229,1230,1225,4284
|
|
20240903,144300,1232672889,1230,1230,1230,1230,100
|
|
20240903,144200,1232549889,1230,1230,1230,1230,16
|
|
20240903,144100,1232530209,1232,1225,1232,1225,19
|
|
20240903,144000,1232506890,1231,1225,1231,1225,3926
|
|
20240903,143900,1227696213,1226,1229,1229,1226,296
|
|
20240903,143800,1227333290,1229,1229,1229,1229,453
|
|
20240903,143700,1226776553,1228,1228,1229,1228,81
|
|
20240903,143600,1226677082,1228,1224,1228,1224,102
|
|
20240903,143500,1226552226,1224,1224,1224,1224,9
|
|
20240903,143400,1226541210,1223,1224,1224,1223,3052
|
|
20240903,143300,1222806617,1231,1231,1231,1231,2648
|
|
20240903,143200,1219546929,1231,1228,1231,1228,6481
|
|
20240903,143100,1211576423,1228,1223,1229,1220,2668
|
|
20240903,143000,1208309869,1222,1229,1229,1222,451
|
|
20240903,142900,1207755597,1221,1224,1230,1219,2550
|
|
20240903,142800,1204635787,1224,1231,1231,1224,99
|
|
20240903,142700,1204514202,1231,1231,1233,1231,10039
|
|
20240903,142600,1192156136,1230,1219,1230,1219,12101
|
|
20240903,142500,1177278162,1229,1216,1230,1216,7586
|
|
20240903,142400,1167979762,1223,1215,1224,1215,18236
|
|
20240903,142300,1145791465,1216,1215,1216,1211,7817
|
|
20240903,142200,1136292703,1216,1208,1216,1208,10383
|
|
20240903,142100,1123668050,1209,1216,1216,1208,11445
|
|
20240903,142000,1109791702,1213,1216,1216,1213,2015
|
|
20240903,141900,1107346457,1214,1213,1218,1213,1158
|
|
20240903,141800,1105937360,1211,1211,1211,1211,789
|
|
20240903,141700,1104981881,1211,1209,1211,1209,2084
|
|
20240903,141600,1102460377,1209,1216,1221,1209,47413
|
|
20240903,141500,1045026401,1215,1217,1218,1215,2986
|
|
20240903,141400,1041395245,1217,1222,1222,1217,5104
|
|
20240903,141300,1035183563,1217,1218,1218,1217,5233
|
|
20240903,141200,1028813456,1217,1219,1223,1215,4166
|
|
20240903,141100,1023744389,1220,1221,1221,1220,5364
|
|
20240903,141000,1017199309,1220,1224,1226,1220,11173
|
|
20240903,140900,1003551515,1226,1229,1229,1226,2484
|
|
20240903,140800,1000505303,1229,1229,1229,1229,182
|
|
20240903,140700,1000281625,1229,1228,1229,1228,1040
|
|
20240903,140600,999003505,1227,1227,1227,1227,179
|
|
20240903,140500,998783872,1226,1226,1226,1226,1000
|
|
20240903,140400,997557872,1226,1232,1232,1224,31462
|
|
20240903,140300,958930018,1232,1242,1242,1232,8352
|
|
20240903,140200,948625470,1241,1239,1241,1239,19
|
|
20240903,140100,948601917,1236,1238,1238,1236,3842
|
|
20240903,140000,943850813,1238,1239,1242,1238,4010
|
|
20240903,135900,938881026,1234,1239,1239,1234,10000
|
|
20240903,135800,926534162,1244,1244,1244,1244,500
|
|
20240903,135700,925912162,1244,1244,1244,1244,50
|
|
20240903,135600,925849962,1244,1238,1244,1235,6503
|
|
20240903,135500,917810972,1237,1240,1240,1237,7000
|
|
20240903,135400,909142351,1239,1242,1242,1239,19016
|
|
20240903,135300,885559148,1241,1242,1242,1241,4000
|
|
20240903,135200,880594257,1250,1246,1250,1242,6475
|
|
20240903,135100,872539158,1254,1254,1254,1254,60
|
|
20240903,135000,872463918,1243,1251,1251,1243,2680
|
|
20240903,134900,869126343,1261,1260,1261,1259,3292
|
|
20240903,134800,864979566,1260,1257,1260,1257,17027
|
|
20240903,134700,843533893,1260,1260,1260,1260,0
|
|
20240903,134600,843533893,1260,1250,1260,1250,2401
|
|
20240903,134500,840514679,1260,1260,1260,1250,711
|
|
20240903,134400,839625903,1259,1258,1259,1250,581
|
|
20240903,134300,838896585,1260,1262,1262,1257,561
|
|
20240903,134200,838189402,1262,1248,1262,1248,29391
|
|
20240903,134100,801371360,1248,1238,1248,1238,899
|
|
20240903,134000,800257991,1234,1238,1238,1233,3614
|
|
20240903,133900,795785522,1237,1238,1238,1237,11
|
|
20240903,133800,795771914,1230,1241,1241,1230,16094
|
|
20240903,133700,775927040,1240,1244,1244,1240,77
|
|
20240903,133600,775831540,1244,1244,1246,1239,12620
|
|
20240903,133500,760126449,1244,1239,1246,1238,758
|
|
20240903,133400,759187181,1250,1243,1250,1240,7715
|
|
20240903,133300,749606815,1243,1243,1243,1243,2622
|
|
20240903,133200,746347669,1242,1241,1243,1241,1617
|
|
20240903,133100,744340805,1242,1241,1242,1234,5311
|
|
20240903,133000,737765180,1241,1236,1243,1235,3218
|
|
20240903,132900,733778423,1235,1247,1254,1234,17217
|
|
20240903,132800,712440523,1257,1252,1257,1247,4861
|
|
20240903,132700,706345428,1257,1257,1257,1251,761
|
|
20240903,132600,705392121,1258,1258,1259,1252,1779
|
|
20240903,132500,703155297,1259,1253,1259,1249,4712
|
|
20240903,132400,697261750,1262,1260,1262,1251,1220
|
|
20240903,132300,695725665,1251,1255,1260,1250,6181
|
|
20240903,132200,687959184,1255,1242,1260,1242,4696
|
|
20240903,132100,682083899,1241,1258,1265,1230,47252
|
|
20240903,132000,623052498,1259,1267,1267,1259,5554
|
|
20240903,131900,616049784,1260,1264,1267,1260,14213
|
|
20240903,131800,598120092,1264,1270,1271,1264,5919
|
|
20240903,131700,590633122,1269,1280,1280,1269,15943
|
|
20240903,131600,570357944,1280,1281,1281,1280,1007
|
|
20240903,131500,569067978,1270,1270,1270,1270,0
|
|
20240903,131400,569067978,1270,1280,1280,1270,13324
|
|
20240903,131300,552131057,1281,1279,1281,1274,6649
|
|
20240903,131200,543644220,1281,1281,1281,1281,4
|
|
20240903,131100,543639096,1281,1281,1281,1279,144
|
|
20240903,131000,543454672,1279,1283,1283,1278,5086
|
|
20240903,130900,536947826,1283,1283,1283,1283,1042
|
|
20240903,130800,535610940,1284,1284,1284,1284,0
|
|
20240903,130700,535610940,1284,1280,1286,1279,2759
|
|
20240903,130600,532079842,1281,1281,1281,1281,1074
|
|
20240903,130500,530704048,1286,1282,1290,1281,2549
|
|
20240903,130400,527436445,1290,1285,1290,1282,647
|
|
20240903,130300,526605581,1285,1285,1285,1285,6
|
|
20240903,130200,526597871,1281,1285,1285,1281,1566
|
|
20240903,130100,524588017,1286,1286,1286,1286,1
|
|
20240903,130000,524586731,1290,1290,1291,1286,1927
|
|
20240903,125900,522106422,1291,1290,1291,1290,1836
|
|
20240903,125800,519737447,1287,1287,1287,1287,980
|
|
20240903,125700,518476187,1290,1290,1290,1290,1
|
|
20240903,125600,518474897,1291,1291,1291,1291,0
|
|
20240903,125500,518474897,1291,1291,1291,1291,196
|
|
20240903,125400,518221861,1292,1292,1292,1292,110
|
|
20240903,125300,518079741,1292,1292,1292,1292,1
|
|
20240903,125200,518078449,1292,1292,1292,1292,2
|
|
20240903,125100,518075865,1292,1285,1292,1283,3283
|
|
20240903,125000,513862669,1295,1290,1295,1290,239
|
|
20240903,124900,513554164,1290,1288,1290,1288,1298
|
|
20240903,124800,511880066,1288,1286,1288,1286,838
|
|
20240903,124700,510802396,1283,1283,1283,1283,532
|
|
20240903,124600,510119840,1277,1281,1281,1274,8434
|
|
20240903,124500,499349970,1281,1283,1283,1280,12039
|
|
20240903,124400,483914563,1283,1292,1292,1283,8500
|
|
20240903,124300,472989991,1292,1290,1292,1287,3064
|
|
20240903,124200,469044063,1290,1292,1292,1290,5000
|
|
20240903,124100,462590819,1296,1296,1296,1296,500
|
|
20240903,124000,461942819,1300,1300,1300,1300,12
|
|
20240903,123900,461927219,1292,1292,1292,1292,1225
|
|
20240903,123800,460344519,1292,1300,1300,1292,418
|
|
20240903,123700,459804318,1292,1292,1303,1292,1862
|
|
20240903,123600,457398603,1305,1295,1305,1295,1001
|
|
20240903,123500,456102298,1295,1298,1298,1293,7557
|
|
20240903,123400,446326497,1307,1307,1307,1307,10
|
|
20240903,123300,446313427,1308,1308,1308,1308,3
|
|
20240903,123200,446309503,1295,1300,1300,1295,4400
|
|
20240903,123100,440605440,1308,1308,1308,1308,0
|
|
20240903,123000,440605440,1308,1308,1308,1308,1
|
|
20240903,122900,440604132,1300,1300,1300,1300,200
|
|
20240903,122800,440344132,1308,1304,1308,1300,4010
|
|
20240903,122700,435119969,1309,1309,1309,1309,10
|
|
20240903,122600,435106879,1309,1309,1309,1309,269
|
|
20240903,122500,434754758,1303,1303,1303,1303,0
|
|
20240903,122400,434754758,1303,1308,1308,1303,4008
|
|
20240903,122300,429527095,1308,1308,1308,1308,3
|
|
20240903,122200,429523171,1306,1306,1306,1306,86
|
|
20240903,122100,429410855,1306,1306,1306,1306,363
|
|
20240903,122000,428936777,1303,1303,1303,1303,0
|
|
20240903,121900,428936777,1303,1303,1303,1303,0
|
|
20240903,121800,428936777,1303,1303,1303,1303,0
|
|
20240903,121700,428936777,1303,1303,1303,1303,0
|
|
20240903,121600,428936777,1303,1303,1303,1303,132
|
|
20240903,121500,428764781,1308,1308,1308,1308,0
|
|
20240903,121400,428764781,1308,1308,1308,1308,0
|
|
20240903,121300,428764781,1308,1308,1308,1308,0
|
|
20240903,121200,428764781,1308,1308,1308,1308,0
|
|
20240903,121100,428764781,1308,1308,1308,1308,1
|
|
20240903,121000,428763473,1303,1303,1303,1303,0
|
|
20240903,120900,428763473,1303,1307,1307,1303,294
|
|
20240903,120800,428379739,1308,1308,1308,1308,1
|
|
20240903,120700,428378431,1303,1303,1303,1303,726
|
|
20240903,120600,427432453,1303,1300,1303,1297,1553
|
|
20240903,120500,425417797,1309,1308,1309,1308,3001
|
|
20240903,120400,421489966,1309,1306,1309,1306,1000
|
|
20240903,120300,420181312,1309,1309,1309,1309,0
|
|
20240903,120200,420181312,1309,1309,1309,1309,0
|
|
20240903,120100,420181312,1309,1308,1309,1308,2000
|
|
20240903,120000,417563714,1309,1301,1309,1301,439
|
|
20240903,115900,416992560,1301,1301,1301,1301,0
|
|
20240903,115800,416992560,1301,1300,1301,1296,2000
|
|
20240903,115700,414399693,1301,1301,1302,1301,106
|
|
20240903,115600,414261786,1309,1309,1309,1309,0
|
|
20240903,115500,414261786,1309,1309,1309,1309,1000
|
|
20240903,115400,412952786,1309,1304,1309,1301,737
|
|
20240903,115300,411993895,1308,1308,1308,1308,1
|
|
20240903,115200,411992587,1310,1310,1310,1310,0
|
|
20240903,115100,411992587,1310,1310,1310,1309,2000
|
|
20240903,115000,409372637,1310,1310,1310,1310,1
|
|
20240903,114900,409371327,1310,1309,1310,1309,3000
|
|
20240903,114800,405442380,1310,1310,1310,1310,382
|
|
20240903,114700,404941960,1310,1309,1311,1309,76
|
|
20240903,114600,404842466,1311,1311,1311,1311,0
|
|
20240903,114500,404842466,1311,1311,1311,1311,0
|
|
20240903,114400,404842466,1311,1304,1311,1304,50
|
|
20240903,114300,404777019,1305,1305,1305,1305,1000
|
|
20240903,114200,403472019,1305,1300,1305,1300,1782
|
|
20240903,114100,401152509,1295,1306,1306,1295,3092
|
|
20240903,114000,397137109,1305,1314,1314,1305,359
|
|
20240903,113900,396667122,1315,1313,1315,1313,1670
|
|
20240903,113800,394472852,1315,1306,1317,1306,33
|
|
20240903,113700,394429677,1306,1317,1317,1306,4588
|
|
20240903,113600,388422965,1309,1309,1311,1309,5264
|
|
20240903,113500,381526459,1309,1305,1309,1305,3556
|
|
20240903,113400,376885870,1305,1300,1305,1300,747
|
|
20240903,113300,375914250,1300,1301,1301,1299,1064
|
|
20240903,113200,374531109,1300,1303,1305,1300,3143
|
|
20240903,113100,370435503,1302,1302,1302,1302,53
|
|
20240903,113000,370366497,1303,1303,1303,1303,1
|
|
20240903,112900,370365194,1300,1286,1304,1286,10930
|
|
20240903,112800,356223040,1296,1302,1305,1280,26387
|
|
20240903,112700,322075218,1296,1296,1302,1296,4793
|
|
20240903,112600,315857831,1302,1309,1309,1295,10292
|
|
20240903,112500,302485610,1305,1305,1305,1305,1000
|
|
20240903,112400,301180610,1311,1312,1312,1299,16305
|
|
20240903,112300,279913525,1311,1312,1312,1311,859
|
|
20240903,112200,278787266,1312,1313,1313,1312,375
|
|
20240903,112100,278295256,1314,1316,1316,1314,684
|
|
20240903,112000,277395362,1316,1316,1316,1316,903
|
|
20240903,111900,276207014,1317,1320,1323,1317,1308
|
|
20240903,111800,274480308,1323,1316,1323,1316,147
|
|
20240903,111700,274286839,1313,1313,1313,1313,50
|
|
20240903,111600,274221189,1309,1304,1309,1300,12767
|
|
20240903,111500,257577034,1304,1309,1310,1300,10588
|
|
20240903,111400,243766299,1309,1310,1310,1300,8536
|
|
20240903,111300,232639254,1319,1318,1319,1310,18403
|
|
20240903,111200,208482580,1318,1327,1327,1318,4668
|
|
20240903,111100,202323751,1334,1326,1335,1319,9363
|
|
20240903,111000,189946276,1324,1338,1338,1324,2345
|
|
20240903,110900,186838608,1338,1337,1338,1337,101
|
|
20240903,110800,186703570,1330,1339,1339,1330,2128
|
|
20240903,110700,183868286,1340,1340,1340,1340,841
|
|
20240903,110600,182741346,1340,1340,1340,1340,134
|
|
20240903,110500,182561786,1340,1340,1340,1340,747
|
|
20240903,110400,181560806,1340,1340,1340,1340,0
|
|
20240903,110300,181560806,1340,1340,1340,1340,1
|
|
20240903,110200,181559466,1340,1340,1340,1340,1
|
|
20240903,110100,181558126,1350,1350,1350,1350,0
|
|
20240903,110000,181558126,1350,1350,1350,1350,52
|
|
20240903,105900,181487926,1351,1351,1351,1351,1010
|
|
20240903,105800,180123416,1351,1338,1351,1335,3300
|
|
20240903,105700,175713810,1353,1343,1353,1336,2040
|
|
20240903,105600,172985628,1355,1348,1357,1342,2502
|
|
20240903,105500,169623730,1358,1357,1358,1357,101
|
|
20240903,105400,169486672,1359,1359,1359,1359,0
|
|
20240903,105300,169486672,1359,1347,1359,1346,1501
|
|
20240903,105200,167466301,1363,1363,1363,1363,0
|
|
20240903,105100,167466301,1363,1363,1363,1363,0
|
|
20240903,105000,167466301,1363,1363,1363,1363,0
|
|
20240903,104900,167466301,1363,1363,1363,1363,68
|
|
20240903,104800,167373617,1363,1363,1363,1363,77
|
|
20240903,104700,167268666,1344,1353,1353,1340,12596
|
|
20240903,104600,150271444,1353,1367,1367,1353,27730
|
|
20240903,104500,112725917,1368,1368,1368,1368,0
|
|
20240903,104400,112725917,1368,1362,1368,1362,1942
|
|
20240903,104300,110080877,1368,1368,1368,1368,0
|
|
20240903,104200,110080877,1368,1368,1368,1368,6
|
|
20240903,104100,110072669,1368,1368,1368,1368,0
|
|
20240903,104000,110072669,1368,1368,1368,1368,0
|
|
20240903,103900,110072669,1368,1368,1368,1368,30
|
|
20240903,103800,110031629,1368,1368,1368,1368,0
|
|
20240903,103700,110031629,1368,1368,1368,1368,1
|
|
20240903,103600,110030261,1362,1370,1370,1362,3
|
|
20240903,103500,110026159,1368,1368,1368,1368,150
|
|
20240903,103400,109820959,1368,1361,1368,1361,2004
|
|
20240903,103300,107093501,1368,1368,1368,1368,0
|
|
20240903,103200,107093501,1368,1368,1368,1368,18
|
|
20240903,103100,107068877,1361,1361,1361,1361,2010
|
|
20240903,103000,104333267,1368,1368,1368,1368,0
|
|
20240903,102900,104333267,1368,1361,1368,1361,4
|
|
20240903,102800,104327808,1369,1365,1370,1361,348
|
|
20240903,102700,103852783,1360,1371,1371,1360,2953
|
|
20240903,102600,99830434,1371,1373,1373,1371,3
|
|
20240903,102500,99826318,1365,1365,1365,1365,2764
|
|
20240903,102400,96053458,1365,1365,1365,1365,73
|
|
20240903,102300,95953813,1365,1365,1365,1365,0
|
|
20240903,102200,95953813,1365,1365,1365,1365,0
|
|
20240903,102100,95953813,1365,1367,1368,1363,8086
|
|
20240903,102000,84917377,1379,1370,1379,1365,7913
|
|
20240903,101900,74114548,1379,1379,1379,1379,0
|
|
20240903,101800,74114548,1379,1379,1379,1379,12
|
|
20240903,101700,74098000,1372,1370,1372,1370,512
|
|
20240903,101600,73396099,1371,1370,1371,1370,5214
|
|
20240903,101500,66247918,1371,1379,1379,1370,634
|
|
20240903,101400,65378213,1379,1379,1379,1379,500
|
|
20240903,101300,64688713,1378,1373,1378,1373,1153
|
|
20240903,101200,63099884,1376,1376,1376,1376,0
|
|
20240903,101100,63099884,1376,1378,1378,1376,1005
|
|
20240903,101000,61716994,1378,1378,1378,1378,0
|
|
20240903,100900,61716994,1378,1377,1378,1377,13
|
|
20240903,100800,61699092,1377,1377,1377,1377,94
|
|
20240903,100700,61569654,1377,1377,1377,1377,0
|
|
20240903,100600,61569654,1377,1377,1377,1377,725
|
|
20240903,100500,60571329,1377,1377,1377,1377,0
|
|
20240903,100400,60571329,1377,1374,1377,1374,276
|
|
20240903,100300,60191955,1377,1377,1377,1377,73
|
|
20240903,100200,60091434,1378,1378,1378,1378,6
|
|
20240903,100100,60083166,1378,1378,1378,1378,21
|
|
20240903,100000,60054228,1370,1378,1378,1370,1150
|
|
20240903,095900,58474728,1379,1380,1380,1364,4083
|
|
20240903,095800,52896256,1380,1380,1380,1380,0
|
|
20240903,095700,52896256,1380,1374,1387,1372,681
|
|
20240903,095600,51957609,1374,1387,1387,1374,9645
|
|
20240903,095500,38641728,1393,1393,1393,1393,1
|
|
20240903,095400,38640335,1381,1394,1394,1380,3899
|
|
20240903,095300,33245412,1394,1394,1394,1393,3014
|
|
20240903,095200,29044424,1409,1409,1409,1409,0
|
|
20240903,095100,29044424,1409,1409,1410,1385,5465
|
|
20240903,095000,21370592,1409,1403,1409,1402,506
|
|
20240903,094900,20661171,1409,1409,1409,1409,0
|
|
20240903,094800,20661171,1409,1409,1409,1409,0
|
|
20240903,094700,20661171,1409,1409,1409,1409,0
|
|
20240903,094600,20661171,1409,1409,1409,1409,10
|
|
20240903,094500,20647081,1403,1403,1403,1403,0
|
|
20240903,094400,20647081,1403,1404,1404,1403,502
|
|
20240903,094300,19942274,1409,1409,1409,1409,1
|
|
20240903,094200,19940865,1400,1400,1400,1400,0
|
|
20240903,094100,19940865,1400,1400,1400,1400,0
|
|
20240903,094000,19940865,1400,1401,1401,1400,120
|
|
20240903,093900,19772864,1400,1400,1400,1400,1
|
|
20240903,093800,19771464,1410,1410,1410,1410,0
|
|
20240903,093700,19771464,1410,1410,1410,1410,0
|
|
20240903,093600,19771464,1410,1410,1410,1410,0
|
|
20240903,093500,19771464,1410,1410,1410,1410,61
|
|
20240903,093400,19685454,1410,1410,1410,1410,0
|
|
20240903,093300,19685454,1410,1410,1410,1410,4
|
|
20240903,093200,19679814,1410,1410,1410,1410,0
|
|
20240903,093100,19679814,1410,1410,1410,1410,3
|
|
20240903,093000,19675584,1410,1400,1410,1400,2
|
|
20240903,092900,19672774,1410,1399,1410,1399,39
|
|
20240903,092800,19618202,1408,1408,1408,1408,25
|
|
20240903,092700,19583002,1408,1408,1408,1408,200
|
|
20240903,092600,19301402,1410,1410,1410,1410,0
|
|
20240903,092500,19301402,1410,1401,1410,1400,239
|
|
20240903,092400,18966782,1410,1410,1410,1410,0
|
|
20240903,092300,18966782,1410,1410,1410,1410,1
|
|
20240903,092200,18965372,1410,1410,1410,1410,1
|
|
20240903,092100,18963962,1410,1410,1410,1410,0
|
|
20240903,092000,18963962,1410,1410,1410,1410,0
|
|
20240903,091900,18963962,1410,1410,1410,1410,0
|
|
20240903,091800,18963962,1410,1401,1410,1400,3492
|
|
20240903,091700,14062006,1403,1405,1405,1403,171
|
|
20240903,091600,13821891,1411,1411,1411,1411,1
|
|
20240903,091500,13820480,1405,1407,1407,1405,1505
|
|
20240903,091400,11704455,1413,1413,1413,1413,0
|
|
20240903,091300,11704455,1413,1413,1413,1413,0
|
|
20240903,091200,11704455,1413,1413,1413,1413,0
|
|
20240903,091100,11704455,1413,1413,1413,1413,0
|
|
20240903,091000,11704455,1413,1410,1413,1405,1895
|
|
20240903,090900,9034873,1420,1416,1420,1411,4758
|
|
20240903,090800,2319037,1430,1430,1430,1430,0
|
|
20240903,090700,2319037,1430,1430,1430,1430,1
|
|
20240903,090600,2317607,1416,1416,1416,1416,1500
|
|
20240903,090500,193607,1414,1414,1414,1414,0
|
|
20240903,090400,193607,1414,1414,1414,1414,0
|
|
20240903,090300,193607,1414,1414,1414,1414,0
|
|
20240903,090200,193607,1414,1414,1414,1414,100
|
|
20240903,090100,52207,1411,1411,1411,1411,0
|
|
20240903,090000,52207,1411,1411,1411,1411,37
|