598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185500,465982606,1290,1290,1290,1290,6024
|
|
20240904,185400,465982606,1290,1290,1290,1290,0
|
|
20240904,185300,465982606,1290,1290,1290,1290,0
|
|
20240904,185200,465982606,1290,1290,1290,1290,0
|
|
20240904,185100,465982606,1290,1290,1290,1290,0
|
|
20240904,185000,465982606,1290,1290,1290,1290,0
|
|
20240904,184900,465982606,1290,1290,1290,1290,0
|
|
20240904,184800,465982606,1290,1290,1290,1290,0
|
|
20240904,184700,465982606,1290,1290,1290,1290,0
|
|
20240904,184600,465982606,1290,1290,1290,1290,0
|
|
20240904,184500,465982606,1290,1290,1290,1290,0
|
|
20240904,184400,465982606,1290,1290,1290,1290,0
|
|
20240904,184300,465982606,1290,1290,1290,1290,0
|
|
20240904,184200,465982606,1290,1290,1290,1290,0
|
|
20240904,184100,465982606,1290,1290,1290,1290,0
|
|
20240904,184000,465982606,1290,1290,1290,1290,0
|
|
20240904,183900,465982606,1290,1290,1290,1290,0
|
|
20240904,183800,465982606,1290,1290,1290,1290,0
|
|
20240904,183700,465982606,1290,1290,1290,1290,0
|
|
20240904,183600,465982606,1290,1290,1290,1290,0
|
|
20240904,183500,465982606,1290,1290,1290,1290,0
|
|
20240904,183400,465982606,1290,1290,1290,1290,0
|
|
20240904,183300,465982606,1290,1290,1290,1290,0
|
|
20240904,183200,465982606,1290,1290,1290,1290,0
|
|
20240904,183100,465982606,1290,1290,1290,1290,0
|
|
20240904,183000,465982606,1290,1290,1290,1290,0
|
|
20240904,182900,465982606,1290,1290,1290,1290,0
|
|
20240904,182800,465982606,1290,1290,1290,1290,0
|
|
20240904,182700,465982606,1290,1290,1290,1290,0
|
|
20240904,182600,465982606,1290,1290,1290,1290,0
|
|
20240904,182500,465982606,1290,1290,1290,1290,6024
|
|
20240904,182400,465982606,1290,1290,1290,1290,0
|
|
20240904,182300,465982606,1290,1290,1290,1290,0
|
|
20240904,182200,465982606,1290,1290,1290,1290,0
|
|
20240904,182100,465982606,1290,1290,1290,1290,0
|
|
20240904,182000,465982606,1290,1290,1290,1290,0
|
|
20240904,181900,465982606,1290,1290,1290,1290,0
|
|
20240904,181800,465982606,1290,1290,1290,1290,0
|
|
20240904,181700,465982606,1290,1290,1290,1290,0
|
|
20240904,181600,465982606,1290,1290,1290,1290,0
|
|
20240904,181500,465982606,1290,1290,1290,1290,0
|
|
20240904,181400,465982606,1290,1290,1290,1290,0
|
|
20240904,181300,465982606,1290,1290,1290,1290,0
|
|
20240904,181200,465982606,1290,1290,1290,1290,0
|
|
20240904,181100,465982606,1290,1290,1290,1290,0
|
|
20240904,181000,465982606,1290,1290,1290,1290,0
|
|
20240904,180900,465982606,1290,1290,1290,1290,0
|
|
20240904,180800,465982606,1290,1290,1290,1290,0
|
|
20240904,180700,465982606,1290,1290,1290,1290,0
|
|
20240904,180600,465982606,1290,1290,1290,1290,0
|
|
20240904,180500,465982606,1290,1290,1290,1290,0
|
|
20240904,180400,465982606,1290,1290,1290,1290,0
|
|
20240904,180300,465982606,1290,1290,1290,1290,0
|
|
20240904,180200,465982606,1290,1290,1290,1290,0
|
|
20240904,180100,465982606,1290,1290,1290,1290,0
|
|
20240904,180000,465982606,1290,1290,1290,1290,0
|
|
20240904,175900,465982606,1290,1290,1290,1290,0
|
|
20240904,175800,465982606,1290,1290,1290,1290,0
|
|
20240904,175700,465982606,1290,1290,1290,1290,0
|
|
20240904,175600,465982606,1290,1290,1290,1290,0
|
|
20240904,175500,465982606,1290,1290,1290,1290,6024
|
|
20240904,175400,465982606,1290,1290,1290,1290,0
|
|
20240904,175300,465982606,1290,1290,1290,1290,0
|
|
20240904,175200,465982606,1290,1290,1290,1290,0
|
|
20240904,175100,465982606,1290,1290,1290,1290,0
|
|
20240904,175000,465982606,1290,1290,1290,1290,0
|
|
20240904,174900,465982606,1290,1290,1290,1290,0
|
|
20240904,174800,465982606,1290,1290,1290,1290,0
|
|
20240904,174700,465982606,1290,1290,1290,1290,0
|
|
20240904,174600,465982606,1290,1290,1290,1290,0
|
|
20240904,174500,465982606,1290,1290,1290,1290,0
|
|
20240904,174400,465982606,1290,1290,1290,1290,0
|
|
20240904,174300,465982606,1290,1290,1290,1290,0
|
|
20240904,174200,465982606,1290,1290,1290,1290,0
|
|
20240904,174100,465982606,1290,1290,1290,1290,0
|
|
20240904,174000,465982606,1290,1290,1290,1290,0
|
|
20240904,173900,465982606,1290,1290,1290,1290,0
|
|
20240904,173800,465982606,1290,1290,1290,1290,0
|
|
20240904,173700,465982606,1290,1290,1290,1290,0
|
|
20240904,173600,465982606,1290,1290,1290,1290,0
|
|
20240904,173500,465982606,1290,1290,1290,1290,0
|
|
20240904,173400,465982606,1290,1290,1290,1290,0
|
|
20240904,173300,465982606,1290,1290,1290,1290,0
|
|
20240904,173200,465982606,1290,1290,1290,1290,0
|
|
20240904,173100,465982606,1290,1290,1290,1290,0
|
|
20240904,173000,465982606,1290,1290,1290,1290,0
|
|
20240904,172900,465982606,1290,1290,1290,1290,0
|
|
20240904,172800,465982606,1290,1290,1290,1290,0
|
|
20240904,172700,465982606,1290,1290,1290,1290,0
|
|
20240904,172600,465982606,1290,1290,1290,1290,0
|
|
20240904,172500,465982606,1290,1290,1290,1290,6024
|
|
20240904,172400,465982606,1290,1290,1290,1290,0
|
|
20240904,172300,465982606,1290,1290,1290,1290,0
|
|
20240904,172200,465982606,1290,1290,1290,1290,0
|
|
20240904,172100,465982606,1290,1290,1290,1290,0
|
|
20240904,172000,465982606,1290,1290,1290,1290,0
|
|
20240904,171900,465982606,1290,1290,1290,1290,0
|
|
20240904,171800,465982606,1290,1290,1290,1290,0
|
|
20240904,171700,465982606,1290,1290,1290,1290,0
|
|
20240904,171600,465982606,1290,1290,1290,1290,0
|
|
20240904,171500,465982606,1290,1290,1290,1290,0
|
|
20240904,171400,465982606,1290,1290,1290,1290,0
|
|
20240904,171300,465982606,1290,1290,1290,1290,0
|
|
20240904,171200,465982606,1290,1290,1290,1290,0
|
|
20240904,171100,465982606,1290,1290,1290,1290,0
|
|
20240904,171000,465982606,1290,1290,1290,1290,0
|
|
20240904,170900,465982606,1290,1290,1290,1290,0
|
|
20240904,170800,465982606,1290,1290,1290,1290,0
|
|
20240904,170700,465982606,1290,1290,1290,1290,0
|
|
20240904,170600,465982606,1290,1290,1290,1290,0
|
|
20240904,170500,465982606,1290,1290,1290,1290,0
|
|
20240904,170400,465982606,1290,1290,1290,1290,0
|
|
20240904,170300,465982606,1290,1290,1290,1290,0
|
|
20240904,170200,465982606,1290,1290,1290,1290,0
|
|
20240904,170100,465982606,1290,1290,1290,1290,0
|
|
20240904,170000,465982606,1290,1290,1290,1290,0
|
|
20240904,165900,465982606,1290,1290,1290,1290,0
|
|
20240904,165800,465982606,1290,1290,1290,1290,0
|
|
20240904,165700,465982606,1290,1290,1290,1290,0
|
|
20240904,165600,465982606,1290,1290,1290,1290,0
|
|
20240904,165500,465982606,1290,1290,1290,1290,6024
|
|
20240904,165400,465982606,1290,1290,1290,1290,0
|
|
20240904,165300,465982606,1290,1290,1290,1290,0
|
|
20240904,165200,465982606,1290,1290,1290,1290,0
|
|
20240904,165100,465982606,1290,1290,1290,1290,0
|
|
20240904,165000,465982606,1290,1290,1290,1290,0
|
|
20240904,164900,465982606,1290,1290,1290,1290,0
|
|
20240904,164800,465982606,1290,1290,1290,1290,0
|
|
20240904,164700,465982606,1290,1290,1290,1290,0
|
|
20240904,164600,465982606,1290,1290,1290,1290,0
|
|
20240904,164500,465982606,1290,1290,1290,1290,0
|
|
20240904,164400,465982606,1290,1290,1290,1290,0
|
|
20240904,164300,465982606,1290,1290,1290,1290,0
|
|
20240904,164200,465982606,1290,1290,1290,1290,0
|
|
20240904,164100,465982606,1290,1290,1290,1290,0
|
|
20240904,164000,465982606,1290,1290,1290,1290,0
|
|
20240904,163900,465982606,1290,1290,1290,1290,0
|
|
20240904,163800,465982606,1290,1290,1290,1290,0
|
|
20240904,163700,465982606,1290,1290,1290,1290,0
|
|
20240904,163600,465982606,1290,1290,1290,1290,0
|
|
20240904,163500,465982606,1290,1290,1290,1290,0
|
|
20240904,163400,465982606,1290,1290,1290,1290,0
|
|
20240904,163300,465982606,1290,1290,1290,1290,0
|
|
20240904,163200,465982606,1290,1290,1290,1290,0
|
|
20240904,163100,465982606,1290,1290,1290,1290,0
|
|
20240904,163000,465982606,1290,1290,1290,1290,0
|
|
20240904,162900,465982606,1290,1290,1290,1290,0
|
|
20240904,162800,465982606,1290,1290,1290,1290,0
|
|
20240904,162700,465982606,1290,1290,1290,1290,0
|
|
20240904,162600,465982606,1290,1290,1290,1290,0
|
|
20240904,162500,465982606,1290,1290,1290,1290,6024
|
|
20240904,162400,465982606,1290,1290,1290,1290,0
|
|
20240904,162300,465982606,1290,1290,1290,1290,0
|
|
20240904,162200,465982606,1290,1290,1290,1290,0
|
|
20240904,162100,465982606,1290,1290,1290,1290,0
|
|
20240904,162000,465982606,1290,1290,1290,1290,0
|
|
20240904,161900,465982606,1290,1290,1290,1290,0
|
|
20240904,161800,465982606,1290,1290,1290,1290,0
|
|
20240904,161700,465982606,1290,1290,1290,1290,0
|
|
20240904,161600,465982606,1290,1290,1290,1290,0
|
|
20240904,161500,465982606,1290,1290,1290,1290,0
|
|
20240904,161400,465982606,1290,1290,1290,1290,0
|
|
20240904,161300,465982606,1290,1290,1290,1290,0
|
|
20240904,161200,465982606,1290,1290,1290,1290,0
|
|
20240904,161100,465982606,1290,1290,1290,1290,0
|
|
20240904,161000,465982606,1290,1290,1290,1290,0
|
|
20240904,160900,465982606,1290,1290,1290,1290,0
|
|
20240904,160800,465982606,1290,1290,1290,1290,0
|
|
20240904,160700,465982606,1290,1290,1290,1290,0
|
|
20240904,160600,465982606,1290,1290,1290,1290,0
|
|
20240904,160500,465982606,1290,1290,1290,1290,0
|
|
20240904,160400,465982606,1290,1290,1290,1290,0
|
|
20240904,160300,465982606,1290,1290,1290,1290,0
|
|
20240904,160200,465982606,1290,1290,1290,1290,0
|
|
20240904,160100,465982606,1290,1290,1290,1290,0
|
|
20240904,160000,465982606,1290,1290,1290,1290,0
|
|
20240904,155900,465982606,1290,1290,1290,1290,0
|
|
20240904,155800,465982606,1290,1290,1290,1290,0
|
|
20240904,155700,465982606,1290,1290,1290,1290,0
|
|
20240904,155600,465982606,1290,1290,1290,1290,0
|
|
20240904,155500,465982606,1290,1290,1290,1290,6024
|
|
20240904,155400,465982606,1290,1290,1290,1290,0
|
|
20240904,155300,465982606,1290,1290,1290,1290,0
|
|
20240904,155200,465982606,1290,1290,1290,1290,0
|
|
20240904,155100,465982606,1290,1290,1290,1290,0
|
|
20240904,155000,465982606,1290,1290,1290,1290,0
|
|
20240904,154900,465982606,1290,1290,1290,1290,0
|
|
20240904,154800,465982606,1290,1290,1290,1290,0
|
|
20240904,154700,465982606,1290,1290,1290,1290,0
|
|
20240904,154600,465982606,1290,1290,1290,1290,0
|
|
20240904,154500,465982606,1290,1290,1290,1290,0
|
|
20240904,154400,465982606,1290,1290,1290,1290,0
|
|
20240904,154300,465982606,1290,1290,1290,1290,0
|
|
20240904,154200,465982606,1290,1290,1290,1290,0
|
|
20240904,154100,465982606,1290,1290,1290,1290,0
|
|
20240904,154000,465982606,1290,1290,1290,1290,0
|
|
20240904,153900,465982606,1290,1290,1290,1290,0
|
|
20240904,153800,465982606,1290,1290,1290,1290,0
|
|
20240904,153700,465982606,1290,1290,1290,1290,0
|
|
20240904,153600,465982606,1290,1290,1290,1290,0
|
|
20240904,153500,465982606,1290,1290,1290,1290,0
|
|
20240904,153400,465982606,1290,1290,1290,1290,0
|
|
20240904,153300,465982606,1290,1290,1290,1290,0
|
|
20240904,153200,465982606,1290,1290,1290,1290,0
|
|
20240904,153100,465982606,1290,1290,1290,1290,0
|
|
20240904,153000,465982606,1290,1290,1290,1290,6024
|
|
20240904,152900,458211646,1293,1293,1293,1293,0
|
|
20240904,152800,458211646,1293,1293,1293,1293,0
|
|
20240904,152700,458211646,1293,1293,1293,1293,0
|
|
20240904,152600,458211646,1293,1293,1293,1293,0
|
|
20240904,152500,458211646,1293,1293,1293,1293,0
|
|
20240904,152400,458211646,1293,1293,1293,1293,0
|
|
20240904,152300,458211646,1293,1293,1293,1293,0
|
|
20240904,152200,458211646,1293,1293,1293,1293,0
|
|
20240904,152100,458211646,1293,1293,1293,1293,0
|
|
20240904,152000,458211646,1293,1293,1293,1293,0
|
|
20240904,151900,458211646,1293,1315,1315,1292,3970
|
|
20240904,151800,453021703,1315,1315,1315,1307,473
|
|
20240904,151700,452402371,1315,1315,1315,1315,299
|
|
20240904,151600,452009186,1315,1315,1315,1315,30
|
|
20240904,151500,451969736,1315,1307,1315,1307,2
|
|
20240904,151400,451967114,1315,1312,1315,1312,3000
|
|
20240904,151300,448026809,1307,1308,1308,1307,40
|
|
20240904,151200,447974511,1312,1312,1312,1312,0
|
|
20240904,151100,447974511,1312,1312,1312,1312,172
|
|
20240904,151000,447748847,1312,1312,1312,1312,383
|
|
20240904,150900,447246351,1312,1312,1312,1312,2
|
|
20240904,150800,447243727,1312,1312,1312,1312,288
|
|
20240904,150700,446865871,1312,1312,1312,1312,0
|
|
20240904,150600,446865871,1312,1312,1312,1312,0
|
|
20240904,150500,446865871,1312,1312,1312,1312,0
|
|
20240904,150400,446865871,1312,1308,1312,1308,27
|
|
20240904,150300,446830467,1313,1313,1313,1313,761
|
|
20240904,150200,445831274,1313,1313,1313,1313,0
|
|
20240904,150100,445831274,1313,1313,1313,1313,500
|
|
20240904,150000,445174774,1313,1314,1314,1309,42
|
|
20240904,145900,445119696,1314,1314,1314,1314,0
|
|
20240904,145800,445119696,1314,1314,1314,1314,2
|
|
20240904,145700,445117068,1309,1309,1313,1309,218
|
|
20240904,145600,444831102,1309,1308,1314,1308,1190
|
|
20240904,145500,443272204,1308,1306,1308,1306,2017
|
|
20240904,145400,440635718,1300,1302,1302,1300,54
|
|
20240904,145300,440565464,1307,1307,1307,1307,413
|
|
20240904,145200,440025673,1293,1293,1293,1293,0
|
|
20240904,145100,440025673,1293,1293,1293,1293,0
|
|
20240904,145000,440025673,1293,1294,1294,1293,1132
|
|
20240904,144900,438561959,1293,1293,1293,1293,0
|
|
20240904,144800,438561959,1293,1293,1293,1293,1
|
|
20240904,144700,438560666,1310,1310,1310,1310,0
|
|
20240904,144600,438560666,1310,1310,1310,1310,0
|
|
20240904,144500,438560666,1310,1310,1310,1310,0
|
|
20240904,144400,438560666,1310,1310,1310,1310,0
|
|
20240904,144300,438560666,1310,1305,1310,1305,155
|
|
20240904,144200,438357998,1310,1310,1310,1310,0
|
|
20240904,144100,438357998,1310,1310,1310,1310,0
|
|
20240904,144000,438357998,1310,1310,1310,1310,0
|
|
20240904,143900,438357998,1310,1310,1310,1310,0
|
|
20240904,143800,438357998,1310,1310,1310,1310,0
|
|
20240904,143700,438357998,1310,1310,1310,1310,0
|
|
20240904,143600,438357998,1310,1310,1310,1310,0
|
|
20240904,143500,438357998,1310,1310,1310,1310,0
|
|
20240904,143400,438357998,1310,1310,1310,1310,5
|
|
20240904,143300,438351448,1309,1309,1309,1309,18
|
|
20240904,143200,438327886,1310,1310,1310,1310,321
|
|
20240904,143100,437907376,1310,1303,1310,1289,394
|
|
20240904,143000,437393646,1303,1303,1303,1303,0
|
|
20240904,142900,437393646,1303,1303,1303,1303,1
|
|
20240904,142800,437392343,1300,1288,1300,1288,7016
|
|
20240904,142700,428324147,1288,1288,1288,1288,2
|
|
20240904,142600,428321571,1288,1288,1288,1288,1
|
|
20240904,142500,428320283,1287,1287,1288,1286,635
|
|
20240904,142400,427503131,1287,1287,1287,1287,154
|
|
20240904,142300,427304933,1287,1289,1289,1287,4
|
|
20240904,142200,427299781,1288,1297,1297,1284,10494
|
|
20240904,142100,413820822,1284,1298,1298,1284,23000
|
|
20240904,142000,384222420,1310,1310,1310,1310,0
|
|
20240904,141900,384222420,1310,1310,1310,1310,96
|
|
20240904,141800,384096660,1310,1309,1310,1309,308
|
|
20240904,141700,383693210,1309,1309,1309,1309,0
|
|
20240904,141600,383693210,1309,1309,1309,1309,0
|
|
20240904,141500,383693210,1309,1308,1309,1308,128
|
|
20240904,141400,383525723,1309,1309,1309,1309,0
|
|
20240904,141300,383525723,1309,1309,1309,1309,0
|
|
20240904,141200,383525723,1309,1309,1309,1309,0
|
|
20240904,141100,383525723,1309,1309,1309,1309,25
|
|
20240904,141000,383492998,1309,1295,1309,1295,508
|
|
20240904,140900,382832514,1294,1307,1307,1294,14586
|
|
20240904,140800,363954094,1316,1316,1316,1316,0
|
|
20240904,140700,363954094,1316,1316,1316,1316,0
|
|
20240904,140600,363954094,1316,1315,1316,1315,61
|
|
20240904,140500,363873868,1316,1316,1316,1316,0
|
|
20240904,140400,363873868,1316,1316,1316,1316,0
|
|
20240904,140300,363873868,1316,1316,1316,1316,30
|
|
20240904,140200,363834388,1316,1316,1316,1316,50
|
|
20240904,140100,363768588,1316,1316,1316,1316,10
|
|
20240904,140000,363755428,1317,1317,1317,1317,0
|
|
20240904,135900,363755428,1317,1317,1317,1317,0
|
|
20240904,135800,363755428,1317,1317,1317,1317,0
|
|
20240904,135700,363755428,1317,1317,1317,1317,0
|
|
20240904,135600,363755428,1317,1317,1317,1317,0
|
|
20240904,135500,363755428,1317,1317,1317,1317,0
|
|
20240904,135400,363755428,1317,1317,1317,1317,0
|
|
20240904,135300,363755428,1317,1317,1317,1317,4
|
|
20240904,135200,363750160,1307,1307,1307,1307,0
|
|
20240904,135100,363750160,1307,1307,1307,1307,0
|
|
20240904,135000,363750160,1307,1307,1307,1307,1
|
|
20240904,134900,363748853,1318,1318,1318,1318,0
|
|
20240904,134800,363748853,1318,1317,1318,1317,11
|
|
20240904,134700,363734357,1307,1318,1318,1307,3
|
|
20240904,134600,363730414,1318,1318,1318,1318,70
|
|
20240904,134500,363638154,1318,1317,1318,1317,395
|
|
20240904,134400,363117917,1317,1317,1317,1317,42
|
|
20240904,134300,363062603,1317,1317,1317,1317,58
|
|
20240904,134200,362986217,1317,1317,1317,1317,0
|
|
20240904,134100,362986217,1317,1317,1317,1317,33
|
|
20240904,134000,362942756,1317,1317,1317,1317,54
|
|
20240904,133900,362871638,1301,1301,1301,1301,1
|
|
20240904,133800,362870337,1311,1311,1311,1311,1932
|
|
20240904,133700,360337485,1311,1311,1311,1311,0
|
|
20240904,133600,360337485,1311,1317,1317,1310,1813
|
|
20240904,133500,357961366,1317,1317,1317,1317,17
|
|
20240904,133400,357938977,1317,1309,1317,1309,979
|
|
20240904,133300,356656197,1310,1310,1310,1310,0
|
|
20240904,133200,356656197,1310,1310,1310,1310,4
|
|
20240904,133100,356650957,1309,1306,1310,1300,194
|
|
20240904,133000,356396998,1309,1309,1309,1309,0
|
|
20240904,132900,356396998,1309,1309,1309,1309,0
|
|
20240904,132800,356396998,1309,1309,1309,1309,12
|
|
20240904,132700,356381290,1309,1310,1310,1309,18
|
|
20240904,132600,356357716,1310,1296,1310,1296,3674
|
|
20240904,132500,351582594,1295,1295,1295,1295,194
|
|
20240904,132400,351331364,1284,1290,1292,1284,2790
|
|
20240904,132300,347736682,1291,1287,1300,1284,37447
|
|
20240904,132200,299610143,1285,1309,1309,1285,15006
|
|
20240904,132100,280303693,1310,1300,1310,1299,474
|
|
20240904,132000,279687149,1293,1279,1293,1279,5434
|
|
20240904,131900,272696573,1287,1287,1287,1287,0
|
|
20240904,131800,272696573,1287,1286,1287,1256,5078
|
|
20240904,131700,266256710,1284,1284,1284,1284,0
|
|
20240904,131600,266256710,1284,1284,1284,1284,200
|
|
20240904,131500,265999910,1292,1290,1292,1290,18
|
|
20240904,131400,265976684,1293,1293,1293,1293,94
|
|
20240904,131300,265855142,1293,1291,1293,1279,461
|
|
20240904,131200,265259902,1293,1299,1299,1279,5775
|
|
20240904,131100,257846973,1293,1301,1302,1293,620
|
|
20240904,131000,257042989,1306,1306,1306,1306,6
|
|
20240904,130900,257035153,1300,1308,1308,1300,1800
|
|
20240904,130800,254690846,1309,1308,1309,1308,136
|
|
20240904,130700,254512884,1308,1308,1308,1308,0
|
|
20240904,130600,254512884,1308,1308,1308,1308,200
|
|
20240904,130500,254251284,1308,1308,1308,1308,100
|
|
20240904,130400,254120484,1310,1310,1310,1310,0
|
|
20240904,130300,254120484,1310,1310,1310,1310,0
|
|
20240904,130200,254120484,1310,1309,1310,1309,182
|
|
20240904,130100,253882066,1312,1312,1312,1312,0
|
|
20240904,130000,253882066,1312,1312,1312,1312,2
|
|
20240904,125900,253879442,1313,1313,1313,1313,6
|
|
20240904,125800,253871564,1304,1313,1319,1304,33211
|
|
20240904,125700,210541244,1322,1323,1323,1313,2145
|
|
20240904,125600,207722142,1323,1323,1323,1323,370
|
|
20240904,125500,207232632,1316,1322,1322,1316,1967
|
|
20240904,125400,204642413,1318,1318,1318,1318,1000
|
|
20240904,125300,203324413,1323,1323,1323,1323,0
|
|
20240904,125200,203324413,1323,1323,1323,1323,0
|
|
20240904,125100,203324413,1323,1323,1323,1323,0
|
|
20240904,125000,203324413,1323,1323,1323,1323,0
|
|
20240904,124900,203324413,1323,1323,1323,1323,20
|
|
20240904,124800,203297953,1323,1318,1323,1318,1593
|
|
20240904,124700,201192869,1323,1323,1323,1323,0
|
|
20240904,124600,201192869,1323,1323,1323,1323,0
|
|
20240904,124500,201192869,1323,1323,1323,1323,0
|
|
20240904,124400,201192869,1323,1323,1323,1323,454
|
|
20240904,124300,200592227,1323,1323,1323,1323,7
|
|
20240904,124200,200582966,1327,1327,1327,1327,0
|
|
20240904,124100,200582966,1327,1327,1327,1327,0
|
|
20240904,124000,200582966,1327,1328,1328,1327,197
|
|
20240904,123900,200321501,1328,1328,1328,1328,0
|
|
20240904,123800,200321501,1328,1328,1328,1328,0
|
|
20240904,123700,200321501,1328,1328,1328,1328,1
|
|
20240904,123600,200320173,1335,1335,1335,1335,0
|
|
20240904,123500,200320173,1335,1335,1335,1335,0
|
|
20240904,123400,200320173,1335,1335,1335,1335,0
|
|
20240904,123300,200320173,1335,1335,1335,1335,1
|
|
20240904,123200,200318838,1338,1338,1338,1338,0
|
|
20240904,123100,200318838,1338,1338,1338,1338,0
|
|
20240904,123000,200318838,1338,1338,1338,1338,0
|
|
20240904,122900,200318838,1338,1338,1338,1338,0
|
|
20240904,122800,200318838,1338,1338,1338,1338,0
|
|
20240904,122700,200318838,1338,1338,1338,1338,0
|
|
20240904,122600,200318838,1338,1338,1338,1338,0
|
|
20240904,122500,200318838,1338,1338,1338,1338,0
|
|
20240904,122400,200318838,1338,1338,1338,1338,0
|
|
20240904,122300,200318838,1338,1338,1338,1338,0
|
|
20240904,122200,200318838,1338,1338,1338,1338,0
|
|
20240904,122100,200318838,1338,1338,1338,1338,0
|
|
20240904,122000,200318838,1338,1338,1338,1338,0
|
|
20240904,121900,200318838,1338,1338,1338,1338,0
|
|
20240904,121800,200318838,1338,1338,1338,1338,5
|
|
20240904,121700,200312148,1338,1338,1338,1338,8
|
|
20240904,121600,200301444,1338,1338,1338,1338,2
|
|
20240904,121500,200298768,1338,1338,1338,1338,1
|
|
20240904,121400,200297430,1340,1340,1340,1340,0
|
|
20240904,121300,200297430,1340,1340,1340,1340,0
|
|
20240904,121200,200297430,1340,1337,1340,1335,72
|
|
20240904,121100,200201171,1323,1338,1340,1323,76
|
|
20240904,121000,200100065,1340,1337,1340,1337,74
|
|
20240904,120900,200001043,1339,1327,1340,1317,1575
|
|
20240904,120800,197911393,1341,1341,1341,1341,0
|
|
20240904,120700,197911393,1341,1341,1341,1341,0
|
|
20240904,120600,197911393,1341,1341,1341,1341,0
|
|
20240904,120500,197911393,1341,1341,1341,1341,0
|
|
20240904,120400,197911393,1341,1341,1341,1341,0
|
|
20240904,120300,197911393,1341,1341,1341,1341,0
|
|
20240904,120200,197911393,1341,1334,1341,1334,7132
|
|
20240904,120100,188372946,1334,1334,1334,1334,2
|
|
20240904,120000,188370278,1334,1334,1334,1334,0
|
|
20240904,115900,188370278,1334,1334,1334,1334,0
|
|
20240904,115800,188370278,1334,1334,1334,1334,0
|
|
20240904,115700,188370278,1334,1334,1334,1334,11
|
|
20240904,115600,188355604,1334,1334,1334,1334,0
|
|
20240904,115500,188355604,1334,1334,1334,1334,0
|
|
20240904,115400,188355604,1334,1334,1334,1334,0
|
|
20240904,115300,188355604,1334,1334,1334,1334,15
|
|
20240904,115200,188335594,1334,1334,1334,1334,0
|
|
20240904,115100,188335594,1334,1334,1334,1334,0
|
|
20240904,115000,188335594,1334,1334,1334,1334,114
|
|
20240904,114900,188183518,1334,1334,1334,1334,0
|
|
20240904,114800,188183518,1334,1334,1334,1334,1
|
|
20240904,114700,188182184,1334,1330,1334,1330,3195
|
|
20240904,114600,183930462,1332,1332,1332,1332,0
|
|
20240904,114500,183930462,1332,1332,1332,1332,1
|
|
20240904,114400,183929130,1332,1332,1332,1332,9
|
|
20240904,114300,183917142,1332,1332,1332,1332,1
|
|
20240904,114200,183915810,1332,1332,1332,1332,1
|
|
20240904,114100,183914478,1332,1332,1332,1332,0
|
|
20240904,114000,183914478,1332,1332,1332,1332,4
|
|
20240904,113900,183909150,1332,1332,1332,1332,32
|
|
20240904,113800,183866526,1333,1314,1333,1314,360
|
|
20240904,113700,183392741,1333,1332,1333,1332,72
|
|
20240904,113600,183296789,1332,1332,1332,1332,0
|
|
20240904,113500,183296789,1332,1331,1332,1331,731
|
|
20240904,113400,182323827,1332,1332,1332,1332,0
|
|
20240904,113300,182323827,1332,1330,1332,1330,4
|
|
20240904,113200,182318503,1320,1322,1322,1309,3151
|
|
20240904,113100,178188419,1324,1327,1327,1321,59
|
|
20240904,113000,178110444,1316,1317,1317,1316,23
|
|
20240904,112900,178080172,1330,1330,1330,1330,1
|
|
20240904,112800,178078842,1332,1332,1332,1332,0
|
|
20240904,112700,178078842,1332,1317,1332,1317,483
|
|
20240904,112600,177442701,1333,1333,1333,1333,0
|
|
20240904,112500,177442701,1333,1333,1333,1333,0
|
|
20240904,112400,177442701,1333,1333,1333,1333,0
|
|
20240904,112300,177442701,1333,1333,1333,1333,0
|
|
20240904,112200,177442701,1333,1330,1333,1330,1623
|
|
20240904,112100,175283027,1330,1330,1330,1330,183
|
|
20240904,112000,175039637,1331,1331,1331,1331,0
|
|
20240904,111900,175039637,1331,1331,1331,1331,0
|
|
20240904,111800,175039637,1331,1331,1331,1331,0
|
|
20240904,111700,175039637,1331,1330,1331,1330,17
|
|
20240904,111600,175017026,1330,1330,1330,1330,2
|
|
20240904,111500,175014366,1330,1323,1333,1314,3749
|
|
20240904,111400,170065828,1333,1324,1333,1323,51
|
|
20240904,111300,169998126,1324,1329,1333,1324,1018
|
|
20240904,111200,168648549,1333,1333,1333,1333,0
|
|
20240904,111100,168648549,1333,1333,1333,1329,51
|
|
20240904,111000,168580730,1334,1334,1334,1334,2
|
|
20240904,110900,168578062,1335,1335,1335,1335,7
|
|
20240904,110800,168568717,1336,1336,1336,1336,2
|
|
20240904,110700,168566045,1336,1336,1337,1329,43
|
|
20240904,110600,168508806,1329,1329,1337,1329,4
|
|
20240904,110500,168503475,1338,1330,1338,1330,3
|
|
20240904,110400,168499469,1339,1339,1339,1339,0
|
|
20240904,110300,168499469,1339,1339,1339,1339,0
|
|
20240904,110200,168499469,1339,1330,1339,1330,109
|
|
20240904,110100,168354040,1339,1339,1339,1339,1
|
|
20240904,110000,168352701,1339,1339,1339,1339,0
|
|
20240904,105900,168352701,1339,1339,1339,1339,2
|
|
20240904,105800,168350023,1340,1340,1340,1340,0
|
|
20240904,105700,168350023,1340,1339,1340,1339,4938
|
|
20240904,105600,161737033,1339,1338,1339,1338,67
|
|
20240904,105500,161647384,1339,1338,1339,1338,20
|
|
20240904,105400,161620620,1338,1336,1339,1327,620
|
|
20240904,105300,160792195,1336,1336,1336,1336,0
|
|
20240904,105200,160792195,1336,1336,1336,1336,62
|
|
20240904,105100,160709363,1336,1333,1336,1333,7
|
|
20240904,105000,160700015,1336,1336,1336,1336,0
|
|
20240904,104900,160700015,1336,1325,1336,1325,462
|
|
20240904,104800,160083618,1333,1333,1333,1333,74
|
|
20240904,104700,159984976,1333,1323,1333,1323,2
|
|
20240904,104600,159982320,1334,1334,1334,1334,0
|
|
20240904,104500,159982320,1334,1334,1334,1334,0
|
|
20240904,104400,159982320,1334,1334,1334,1334,0
|
|
20240904,104300,159982320,1334,1334,1334,1334,0
|
|
20240904,104200,159982320,1334,1323,1334,1323,3
|
|
20240904,104100,159978329,1334,1330,1334,1323,160
|
|
20240904,104000,159766189,1334,1334,1334,1334,0
|
|
20240904,103900,159766189,1334,1330,1334,1330,45
|
|
20240904,103800,159706284,1335,1335,1335,1335,18
|
|
20240904,103700,159682254,1335,1335,1335,1335,0
|
|
20240904,103600,159682254,1335,1330,1335,1330,166
|
|
20240904,103500,159461429,1336,1330,1337,1330,8
|
|
20240904,103400,159450744,1338,1330,1338,1330,69
|
|
20240904,103300,159358775,1339,1340,1340,1330,15
|
|
20240904,103200,159338703,1330,1330,1341,1330,27
|
|
20240904,103100,159302749,1341,1341,1341,1330,33
|
|
20240904,103000,159258716,1342,1342,1342,1341,23
|
|
20240904,102900,159227852,1342,1342,1342,1342,12
|
|
20240904,102800,159211748,1343,1343,1344,1343,158
|
|
20240904,102700,158999552,1343,1340,1344,1340,52
|
|
20240904,102600,158929752,1340,1339,1340,1339,976
|
|
20240904,102500,157622458,1339,1339,1339,1339,2
|
|
20240904,102400,157619780,1339,1339,1339,1338,243
|
|
20240904,102300,157294423,1340,1334,1340,1334,2503
|
|
20240904,102200,153947217,1334,1329,1335,1320,10613
|
|
20240904,102100,139805363,1329,1329,1329,1329,22
|
|
20240904,102000,139776125,1329,1329,1329,1329,2
|
|
20240904,101900,139773467,1329,1324,1329,1324,794
|
|
20240904,101800,138722146,1324,1316,1324,1316,54
|
|
20240904,101700,138651058,1324,1311,1324,1311,440
|
|
20240904,101600,138068542,1323,1323,1323,1323,0
|
|
20240904,101500,138068542,1323,1319,1324,1319,588
|
|
20240904,101400,137292063,1319,1299,1320,1299,7575
|
|
20240904,101300,127331344,1313,1296,1313,1296,8443
|
|
20240904,101200,116288601,1306,1296,1306,1296,59
|
|
20240904,101100,116211875,1306,1296,1306,1296,3
|
|
20240904,101000,116207968,1306,1296,1307,1296,9
|
|
20240904,100900,116196230,1307,1294,1307,1294,18
|
|
20240904,100800,116172728,1307,1307,1307,1307,2
|
|
20240904,100700,116170114,1307,1304,1307,1294,1031
|
|
20240904,100600,114825974,1304,1303,1304,1303,1001
|
|
20240904,100500,113521670,1303,1303,1303,1303,0
|
|
20240904,100400,113521670,1303,1291,1303,1291,1090
|
|
20240904,100300,112104958,1299,1299,1300,1291,311
|
|
20240904,100200,111700975,1299,1290,1299,1290,3
|
|
20240904,100100,111697096,1299,1300,1300,1290,384
|
|
20240904,100000,111198514,1300,1302,1302,1291,5
|
|
20240904,095900,111192028,1291,1291,1291,1291,1
|
|
20240904,095800,111190737,1304,1290,1304,1290,4
|
|
20240904,095700,111185535,1304,1305,1305,1288,32
|
|
20240904,095600,111144194,1289,1289,1305,1289,4
|
|
20240904,095500,111139006,1305,1294,1305,1281,2259
|
|
20240904,095400,108234730,1306,1293,1306,1293,49
|
|
20240904,095300,108171126,1306,1305,1306,1305,2
|
|
20240904,095200,108168515,1306,1300,1306,1300,126
|
|
20240904,095100,108004661,1293,1297,1305,1293,8893
|
|
20240904,095000,96494464,1307,1305,1307,1297,518
|
|
20240904,094900,95817765,1305,1304,1305,1295,226
|
|
20240904,094800,95523026,1294,1303,1303,1294,1140
|
|
20240904,094700,94042250,1303,1303,1303,1303,22
|
|
20240904,094600,94013584,1303,1303,1303,1303,0
|
|
20240904,094500,94013584,1303,1303,1303,1303,0
|
|
20240904,094400,94013584,1303,1303,1303,1303,0
|
|
20240904,094300,94013584,1303,1303,1303,1303,0
|
|
20240904,094200,94013584,1303,1295,1303,1295,2590
|
|
20240904,094100,90655269,1296,1296,1296,1291,268
|
|
20240904,094000,90307981,1296,1296,1296,1296,0
|
|
20240904,093900,90307981,1296,1296,1296,1289,17
|
|
20240904,093800,90285956,1297,1297,1297,1289,12
|
|
20240904,093700,90270426,1296,1289,1298,1289,7
|
|
20240904,093600,90261362,1298,1289,1298,1289,86
|
|
20240904,093500,90150144,1288,1300,1300,1288,9
|
|
20240904,093400,90138458,1292,1292,1292,1292,963
|
|
20240904,093300,88894262,1300,1292,1300,1292,2
|
|
20240904,093200,88891670,1300,1300,1300,1300,1
|
|
20240904,093100,88890370,1300,1300,1300,1300,0
|
|
20240904,093000,88890370,1300,1299,1300,1292,1588
|
|
20240904,092900,86834069,1304,1304,1304,1304,0
|
|
20240904,092800,86834069,1304,1304,1304,1304,0
|
|
20240904,092700,86834069,1304,1291,1304,1291,118
|
|
20240904,092600,86681678,1291,1293,1304,1286,1140
|
|
20240904,092500,85210416,1303,1289,1305,1289,7
|
|
20240904,092400,85201328,1307,1288,1307,1288,4
|
|
20240904,092300,85196121,1307,1306,1307,1306,2
|
|
20240904,092200,85193508,1307,1307,1308,1286,402
|
|
20240904,092100,84668113,1286,1307,1308,1286,5
|
|
20240904,092000,84661596,1282,1300,1308,1282,1650
|
|
20240904,091900,82517962,1285,1284,1285,1284,338
|
|
20240904,091800,82083739,1270,1279,1285,1270,3006
|
|
20240904,091700,78236889,1280,1281,1281,1250,8278
|
|
20240904,091600,67797805,1291,1307,1308,1290,2197
|
|
20240904,091500,64950036,1309,1310,1310,1309,155
|
|
20240904,091400,64746996,1311,1311,1311,1311,5
|
|
20240904,091300,64740441,1311,1311,1311,1311,121
|
|
20240904,091200,64581810,1295,1311,1311,1295,2352
|
|
20240904,091100,61508322,1313,1313,1313,1312,54
|
|
20240904,091000,61437470,1313,1290,1313,1290,6366
|
|
20240904,090900,53209772,1289,1285,1289,1280,1741
|
|
20240904,090800,50968029,1280,1280,1280,1280,200
|
|
20240904,090700,50712029,1280,1279,1281,1279,1143
|
|
20240904,090600,49249082,1279,1274,1280,1274,2682
|
|
20240904,090500,45822617,1266,1275,1275,1266,1470
|
|
20240904,090400,43948448,1277,1269,1278,1256,6889
|
|
20240904,090300,35235877,1270,1275,1275,1260,1725
|
|
20240904,090200,33048102,1285,1259,1285,1259,6570
|
|
20240904,090100,24701681,1259,1259,1284,1245,7891
|
|
20240904,090000,14810447,1285,1240,1312,1240,11934
|