599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185600,6459498695,1353,1353,1353,1353,23216
|
|
20240923,185500,6459498695,1353,1353,1353,1353,0
|
|
20240923,185400,6459498695,1353,1353,1353,1353,0
|
|
20240923,185300,6459498695,1353,1353,1353,1353,0
|
|
20240923,185200,6459498695,1353,1353,1353,1353,0
|
|
20240923,185100,6459498695,1353,1353,1353,1353,0
|
|
20240923,185000,6459498695,1353,1353,1353,1353,0
|
|
20240923,184900,6459498695,1353,1353,1353,1353,0
|
|
20240923,184800,6459498695,1353,1353,1353,1353,0
|
|
20240923,184700,6459498695,1353,1353,1353,1353,0
|
|
20240923,184600,6459498695,1353,1353,1353,1353,0
|
|
20240923,184500,6459498695,1353,1353,1353,1353,0
|
|
20240923,184400,6459498695,1353,1353,1353,1353,0
|
|
20240923,184300,6459498695,1353,1353,1353,1353,0
|
|
20240923,184200,6459498695,1353,1353,1353,1353,0
|
|
20240923,184100,6459498695,1353,1353,1353,1353,0
|
|
20240923,184000,6459498695,1353,1353,1353,1353,0
|
|
20240923,183900,6459498695,1353,1353,1353,1353,0
|
|
20240923,183800,6459498695,1353,1353,1353,1353,0
|
|
20240923,183700,6459498695,1353,1353,1353,1353,0
|
|
20240923,183600,6459498695,1353,1353,1353,1353,0
|
|
20240923,183500,6459498695,1353,1353,1353,1353,0
|
|
20240923,183400,6459498695,1353,1353,1353,1353,0
|
|
20240923,183300,6459498695,1353,1353,1353,1353,0
|
|
20240923,183200,6459498695,1353,1353,1353,1353,0
|
|
20240923,183100,6459498695,1353,1353,1353,1353,0
|
|
20240923,183000,6459498695,1353,1353,1353,1353,0
|
|
20240923,182900,6459498695,1353,1353,1353,1353,0
|
|
20240923,182800,6459498695,1353,1353,1353,1353,0
|
|
20240923,182700,6459498695,1353,1353,1353,1353,0
|
|
20240923,182600,6459498695,1353,1353,1353,1353,23216
|
|
20240923,182500,6459498695,1353,1353,1353,1353,0
|
|
20240923,182400,6459498695,1353,1353,1353,1353,0
|
|
20240923,182300,6459498695,1353,1353,1353,1353,0
|
|
20240923,182200,6459498695,1353,1353,1353,1353,0
|
|
20240923,182100,6459498695,1353,1353,1353,1353,0
|
|
20240923,182000,6459498695,1353,1353,1353,1353,0
|
|
20240923,181900,6459498695,1353,1353,1353,1353,0
|
|
20240923,181800,6459498695,1353,1353,1353,1353,0
|
|
20240923,181700,6459498695,1353,1353,1353,1353,0
|
|
20240923,181600,6459498695,1353,1353,1353,1353,0
|
|
20240923,181500,6459498695,1353,1353,1353,1353,0
|
|
20240923,181400,6459498695,1353,1353,1353,1353,0
|
|
20240923,181300,6459498695,1353,1353,1353,1353,0
|
|
20240923,181200,6459498695,1353,1353,1353,1353,0
|
|
20240923,181100,6459498695,1353,1353,1353,1353,0
|
|
20240923,181000,6459498695,1353,1353,1353,1353,0
|
|
20240923,180900,6459498695,1353,1353,1353,1353,0
|
|
20240923,180800,6459498695,1353,1353,1353,1353,0
|
|
20240923,180700,6459498695,1353,1353,1353,1353,0
|
|
20240923,180600,6459498695,1353,1353,1353,1353,0
|
|
20240923,180500,6459498695,1353,1353,1353,1353,0
|
|
20240923,180400,6459498695,1353,1353,1353,1353,0
|
|
20240923,180300,6459498695,1353,1353,1353,1353,0
|
|
20240923,180200,6459498695,1353,1353,1353,1353,0
|
|
20240923,180100,6459498695,1353,1353,1353,1353,0
|
|
20240923,180000,6459498695,1353,1353,1353,1353,0
|
|
20240923,175900,6459498695,1353,1353,1353,1353,0
|
|
20240923,175800,6459498695,1353,1353,1353,1353,0
|
|
20240923,175700,6459498695,1353,1353,1353,1353,0
|
|
20240923,175600,6459498695,1353,1353,1353,1353,23216
|
|
20240923,175500,6459498695,1353,1353,1353,1353,0
|
|
20240923,175400,6459498695,1353,1353,1353,1353,0
|
|
20240923,175300,6459498695,1353,1353,1353,1353,0
|
|
20240923,175200,6459498695,1353,1353,1353,1353,0
|
|
20240923,175100,6459498695,1353,1353,1353,1353,0
|
|
20240923,175000,6459498695,1353,1353,1353,1353,0
|
|
20240923,174900,6459498695,1353,1353,1353,1353,0
|
|
20240923,174800,6459498695,1353,1353,1353,1353,0
|
|
20240923,174700,6459498695,1353,1353,1353,1353,0
|
|
20240923,174600,6459498695,1353,1353,1353,1353,0
|
|
20240923,174500,6459498695,1353,1353,1353,1353,0
|
|
20240923,174400,6459498695,1353,1353,1353,1353,0
|
|
20240923,174300,6459498695,1353,1353,1353,1353,0
|
|
20240923,174200,6459498695,1353,1353,1353,1353,0
|
|
20240923,174100,6459498695,1353,1353,1353,1353,0
|
|
20240923,174000,6459498695,1353,1353,1353,1353,0
|
|
20240923,173900,6459498695,1353,1353,1353,1353,0
|
|
20240923,173800,6459498695,1353,1353,1353,1353,0
|
|
20240923,173700,6459498695,1353,1353,1353,1353,0
|
|
20240923,173600,6459498695,1353,1353,1353,1353,0
|
|
20240923,173500,6459498695,1353,1353,1353,1353,0
|
|
20240923,173400,6459498695,1353,1353,1353,1353,0
|
|
20240923,173300,6459498695,1353,1353,1353,1353,0
|
|
20240923,173200,6459498695,1353,1353,1353,1353,0
|
|
20240923,173100,6459498695,1353,1353,1353,1353,0
|
|
20240923,173000,6459498695,1353,1353,1353,1353,0
|
|
20240923,172900,6459498695,1353,1353,1353,1353,0
|
|
20240923,172800,6459498695,1353,1353,1353,1353,0
|
|
20240923,172700,6459498695,1353,1353,1353,1353,0
|
|
20240923,172600,6459498695,1353,1353,1353,1353,23216
|
|
20240923,172500,6459498695,1353,1353,1353,1353,0
|
|
20240923,172400,6459498695,1353,1353,1353,1353,0
|
|
20240923,172300,6459498695,1353,1353,1353,1353,0
|
|
20240923,172200,6459498695,1353,1353,1353,1353,0
|
|
20240923,172100,6459498695,1353,1353,1353,1353,0
|
|
20240923,172000,6459498695,1353,1353,1353,1353,0
|
|
20240923,171900,6459498695,1353,1353,1353,1353,0
|
|
20240923,171800,6459498695,1353,1353,1353,1353,0
|
|
20240923,171700,6459498695,1353,1353,1353,1353,0
|
|
20240923,171600,6459498695,1353,1353,1353,1353,0
|
|
20240923,171500,6459498695,1353,1353,1353,1353,0
|
|
20240923,171400,6459498695,1353,1353,1353,1353,0
|
|
20240923,171300,6459498695,1353,1353,1353,1353,0
|
|
20240923,171200,6459498695,1353,1353,1353,1353,0
|
|
20240923,171100,6459498695,1353,1353,1353,1353,0
|
|
20240923,171000,6459498695,1353,1353,1353,1353,0
|
|
20240923,170900,6459498695,1353,1353,1353,1353,0
|
|
20240923,170800,6459498695,1353,1353,1353,1353,0
|
|
20240923,170700,6459498695,1353,1353,1353,1353,0
|
|
20240923,170600,6459498695,1353,1353,1353,1353,0
|
|
20240923,170500,6459498695,1353,1353,1353,1353,0
|
|
20240923,170400,6459498695,1353,1353,1353,1353,0
|
|
20240923,170300,6459498695,1353,1353,1353,1353,0
|
|
20240923,170200,6459498695,1353,1353,1353,1353,0
|
|
20240923,170100,6459498695,1353,1353,1353,1353,0
|
|
20240923,170000,6459498695,1353,1353,1353,1353,0
|
|
20240923,165900,6459498695,1353,1353,1353,1353,0
|
|
20240923,165800,6459498695,1353,1353,1353,1353,0
|
|
20240923,165700,6459498695,1353,1353,1353,1353,0
|
|
20240923,165600,6459498695,1353,1353,1353,1353,23216
|
|
20240923,165500,6459498695,1353,1353,1353,1353,0
|
|
20240923,165400,6459498695,1353,1353,1353,1353,0
|
|
20240923,165300,6459498695,1353,1353,1353,1353,0
|
|
20240923,165200,6459498695,1353,1353,1353,1353,0
|
|
20240923,165100,6459498695,1353,1353,1353,1353,0
|
|
20240923,165000,6459498695,1353,1353,1353,1353,0
|
|
20240923,164900,6459498695,1353,1353,1353,1353,0
|
|
20240923,164800,6459498695,1353,1353,1353,1353,0
|
|
20240923,164700,6459498695,1353,1353,1353,1353,0
|
|
20240923,164600,6459498695,1353,1353,1353,1353,0
|
|
20240923,164500,6459498695,1353,1353,1353,1353,0
|
|
20240923,164400,6459498695,1353,1353,1353,1353,0
|
|
20240923,164300,6459498695,1353,1353,1353,1353,0
|
|
20240923,164200,6459498695,1353,1353,1353,1353,0
|
|
20240923,164100,6459498695,1353,1353,1353,1353,0
|
|
20240923,164000,6459498695,1353,1353,1353,1353,0
|
|
20240923,163900,6459498695,1353,1353,1353,1353,0
|
|
20240923,163800,6459498695,1353,1353,1353,1353,0
|
|
20240923,163700,6459498695,1353,1353,1353,1353,0
|
|
20240923,163600,6459498695,1353,1353,1353,1353,0
|
|
20240923,163500,6459498695,1353,1353,1353,1353,0
|
|
20240923,163400,6459498695,1353,1353,1353,1353,0
|
|
20240923,163300,6459498695,1353,1353,1353,1353,0
|
|
20240923,163200,6459498695,1353,1353,1353,1353,0
|
|
20240923,163100,6459498695,1353,1353,1353,1353,0
|
|
20240923,163000,6459498695,1353,1353,1353,1353,0
|
|
20240923,162900,6459498695,1353,1353,1353,1353,0
|
|
20240923,162800,6459498695,1353,1353,1353,1353,0
|
|
20240923,162700,6459498695,1353,1353,1353,1353,0
|
|
20240923,162600,6459498695,1353,1353,1353,1353,23216
|
|
20240923,162500,6459498695,1353,1353,1353,1353,0
|
|
20240923,162400,6459498695,1353,1353,1353,1353,0
|
|
20240923,162300,6459498695,1353,1353,1353,1353,0
|
|
20240923,162200,6459498695,1353,1353,1353,1353,0
|
|
20240923,162100,6459498695,1353,1353,1353,1353,0
|
|
20240923,162000,6459498695,1353,1353,1353,1353,0
|
|
20240923,161900,6459498695,1353,1353,1353,1353,0
|
|
20240923,161800,6459498695,1353,1353,1353,1353,0
|
|
20240923,161700,6459498695,1353,1353,1353,1353,0
|
|
20240923,161600,6459498695,1353,1353,1353,1353,0
|
|
20240923,161500,6459498695,1353,1353,1353,1353,0
|
|
20240923,161400,6459498695,1353,1353,1353,1353,0
|
|
20240923,161300,6459498695,1353,1353,1353,1353,0
|
|
20240923,161200,6459498695,1353,1353,1353,1353,0
|
|
20240923,161100,6459498695,1353,1353,1353,1353,0
|
|
20240923,161000,6459498695,1353,1353,1353,1353,0
|
|
20240923,160900,6459498695,1353,1353,1353,1353,0
|
|
20240923,160800,6459498695,1353,1353,1353,1353,0
|
|
20240923,160700,6459498695,1353,1353,1353,1353,0
|
|
20240923,160600,6459498695,1353,1353,1353,1353,0
|
|
20240923,160500,6459498695,1353,1353,1353,1353,0
|
|
20240923,160400,6459498695,1353,1353,1353,1353,0
|
|
20240923,160300,6459498695,1353,1353,1353,1353,0
|
|
20240923,160200,6459498695,1353,1353,1353,1353,0
|
|
20240923,160100,6459498695,1353,1353,1353,1353,0
|
|
20240923,160000,6459498695,1353,1353,1353,1353,0
|
|
20240923,155900,6459498695,1353,1353,1353,1353,0
|
|
20240923,155800,6459498695,1353,1353,1353,1353,0
|
|
20240923,155700,6459498695,1353,1353,1353,1353,0
|
|
20240923,155600,6459498695,1353,1353,1353,1353,23216
|
|
20240923,155500,6459498695,1353,1353,1353,1353,0
|
|
20240923,155400,6459498695,1353,1353,1353,1353,0
|
|
20240923,155300,6459498695,1353,1353,1353,1353,0
|
|
20240923,155200,6459498695,1353,1353,1353,1353,0
|
|
20240923,155100,6459498695,1353,1353,1353,1353,0
|
|
20240923,155000,6459498695,1353,1353,1353,1353,0
|
|
20240923,154900,6459498695,1353,1353,1353,1353,0
|
|
20240923,154800,6459498695,1353,1353,1353,1353,0
|
|
20240923,154700,6459498695,1353,1353,1353,1353,0
|
|
20240923,154600,6459498695,1353,1353,1353,1353,0
|
|
20240923,154500,6459498695,1353,1353,1353,1353,0
|
|
20240923,154400,6459498695,1353,1353,1353,1353,0
|
|
20240923,154300,6459498695,1353,1353,1353,1353,0
|
|
20240923,154200,6459498695,1353,1353,1353,1353,0
|
|
20240923,154100,6459498695,1353,1353,1353,1353,0
|
|
20240923,154000,6459498695,1353,1353,1353,1353,0
|
|
20240923,153900,6459498695,1353,1353,1353,1353,0
|
|
20240923,153800,6459498695,1353,1353,1353,1353,0
|
|
20240923,153700,6459498695,1353,1353,1353,1353,0
|
|
20240923,153600,6459498695,1353,1353,1353,1353,0
|
|
20240923,153500,6459498695,1353,1353,1353,1353,0
|
|
20240923,153400,6459498695,1353,1353,1353,1353,0
|
|
20240923,153300,6459498695,1353,1353,1353,1353,0
|
|
20240923,153200,6459498695,1353,1353,1353,1353,0
|
|
20240923,153100,6459498695,1353,1353,1353,1353,0
|
|
20240923,153000,6459498695,1353,1353,1353,1353,23216
|
|
20240923,152900,6428087447,1356,1356,1356,1356,0
|
|
20240923,152800,6428087447,1356,1356,1356,1356,0
|
|
20240923,152700,6428087447,1356,1356,1356,1356,0
|
|
20240923,152600,6428087447,1356,1356,1356,1356,0
|
|
20240923,152500,6428087447,1356,1356,1356,1356,0
|
|
20240923,152400,6428087447,1356,1356,1356,1356,0
|
|
20240923,152300,6428087447,1356,1356,1356,1356,0
|
|
20240923,152200,6428087447,1356,1356,1356,1356,0
|
|
20240923,152100,6428087447,1356,1356,1356,1356,0
|
|
20240923,152000,6428087447,1356,1356,1356,1356,0
|
|
20240923,151900,6428087447,1356,1352,1356,1352,1223
|
|
20240923,151800,6426431111,1352,1360,1360,1352,2112
|
|
20240923,151700,6423567729,1357,1357,1357,1357,535
|
|
20240923,151600,6422841734,1363,1363,1363,1363,10
|
|
20240923,151500,6422828104,1363,1353,1363,1353,1902
|
|
20240923,151400,6420248590,1353,1353,1353,1353,1
|
|
20240923,151300,6420247237,1356,1356,1356,1356,288
|
|
20240923,151200,6419856709,1356,1352,1356,1352,1227
|
|
20240923,151100,6418195449,1352,1355,1356,1352,3592
|
|
20240923,151000,6413335647,1355,1356,1360,1355,1607
|
|
20240923,150900,6411157286,1357,1357,1363,1357,277
|
|
20240923,150800,6410780520,1357,1358,1358,1356,1004
|
|
20240923,150700,6409418022,1358,1358,1359,1358,1135
|
|
20240923,150600,6407876685,1357,1358,1358,1357,122
|
|
20240923,150500,6407711014,1358,1357,1363,1357,225
|
|
20240923,150400,6407404810,1356,1356,1356,1356,504
|
|
20240923,150300,6406721386,1355,1363,1365,1355,932
|
|
20240923,150200,6405454194,1356,1356,1365,1355,1386
|
|
20240923,150100,6403569331,1356,1363,1363,1356,1149
|
|
20240923,150000,6402009725,1365,1357,1365,1356,1168
|
|
20240923,145900,6400423616,1363,1357,1363,1356,3900
|
|
20240923,145800,6395133991,1357,1360,1365,1357,291
|
|
20240923,145700,6394738242,1360,1362,1363,1360,997
|
|
20240923,145600,6393379335,1363,1360,1363,1360,151
|
|
20240923,145500,6393173529,1363,1359,1365,1359,159
|
|
20240923,145400,6392956502,1365,1364,1365,1364,130
|
|
20240923,145300,6392779070,1367,1359,1367,1356,1480
|
|
20240923,145200,6390769697,1367,1359,1367,1359,294
|
|
20240923,145100,6390368415,1368,1367,1368,1367,914
|
|
20240923,145000,6389118863,1367,1358,1368,1358,670
|
|
20240923,144900,6388207355,1358,1358,1367,1358,97
|
|
20240923,144800,6388074945,1367,1358,1367,1356,3643
|
|
20240923,144700,6383128377,1367,1359,1367,1357,2001
|
|
20240923,144600,6380409633,1359,1362,1368,1358,1323
|
|
20240923,144500,6378610166,1363,1366,1367,1360,193
|
|
20240923,144400,6378346665,1366,1360,1366,1360,91
|
|
20240923,144300,6378222509,1362,1362,1362,1362,708
|
|
20240923,144200,6377258213,1362,1361,1362,1361,3325
|
|
20240923,144100,6372729895,1361,1362,1367,1361,816
|
|
20240923,144000,6371617153,1370,1370,1370,1370,0
|
|
20240923,143900,6371617153,1370,1370,1370,1370,8
|
|
20240923,143800,6371606193,1361,1364,1370,1361,2401
|
|
20240923,143700,6368335010,1361,1370,1370,1356,10725
|
|
20240923,143600,6353739403,1373,1376,1376,1373,11067
|
|
20240923,143500,6338522846,1375,1380,1380,1375,5938
|
|
20240923,143400,6330357696,1378,1380,1381,1378,299
|
|
20240923,143300,6329945027,1380,1369,1380,1369,2080
|
|
20240923,143200,6327094833,1367,1370,1370,1367,439
|
|
20240923,143100,6326494126,1374,1374,1374,1370,470
|
|
20240923,143000,6325849997,1374,1374,1374,1374,5
|
|
20240923,142900,6325843127,1373,1370,1374,1370,35
|
|
20240923,142800,6325795111,1369,1365,1369,1363,11705
|
|
20240923,142700,6309839229,1365,1369,1371,1365,3307
|
|
20240923,142600,6305321145,1368,1371,1371,1367,5367
|
|
20240923,142500,6297974849,1372,1373,1373,1370,299
|
|
20240923,142400,6297564652,1374,1375,1375,1374,636
|
|
20240923,142300,6296690153,1375,1372,1375,1370,4791
|
|
20240923,142200,6290123749,1374,1377,1377,1374,1297
|
|
20240923,142100,6288340167,1377,1383,1383,1377,5519
|
|
20240923,142000,6280719295,1382,1383,1383,1382,348
|
|
20240923,141900,6280238352,1382,1382,1382,1382,0
|
|
20240923,141800,6280238352,1382,1386,1386,1381,1728
|
|
20240923,141700,6277851408,1388,1388,1388,1388,0
|
|
20240923,141600,6277851408,1388,1384,1388,1382,834
|
|
20240923,141500,6276698760,1383,1383,1383,1383,41
|
|
20240923,141400,6276642057,1383,1384,1384,1382,1768
|
|
20240923,141300,6274197208,1383,1384,1388,1383,1136
|
|
20240923,141200,6272626107,1383,1384,1384,1383,91
|
|
20240923,141100,6272500242,1383,1383,1383,1382,101
|
|
20240923,141000,6272360649,1382,1383,1384,1382,1453
|
|
20240923,140900,6270351001,1382,1387,1387,1382,4101
|
|
20240923,140800,6264676434,1388,1387,1388,1385,904
|
|
20240923,140700,6263423655,1388,1390,1390,1387,130
|
|
20240923,140600,6263243319,1387,1387,1387,1387,0
|
|
20240923,140500,6263243319,1387,1390,1390,1387,1607
|
|
20240923,140400,6261012800,1388,1387,1389,1387,454
|
|
20240923,140300,6260382828,1387,1388,1389,1387,3063
|
|
20240923,140200,6256133616,1388,1387,1388,1387,908
|
|
20240923,140100,6254873512,1387,1390,1391,1387,17338
|
|
20240923,140000,6230775903,1390,1391,1396,1390,5977
|
|
20240923,135900,6222466657,1391,1393,1393,1391,8100
|
|
20240923,135800,6211194186,1393,1394,1394,1393,1099
|
|
20240923,135700,6209663079,1395,1395,1395,1393,606
|
|
20240923,135600,6208818761,1393,1394,1395,1393,2359
|
|
20240923,135500,6205529712,1395,1396,1396,1395,3
|
|
20240923,135400,6205525526,1398,1395,1398,1394,3251
|
|
20240923,135300,6200992378,1398,1396,1398,1396,530
|
|
20240923,135200,6200252446,1396,1396,1396,1396,41
|
|
20240923,135100,6200195210,1396,1396,1396,1395,69
|
|
20240923,135000,6200098887,1394,1394,1394,1394,274
|
|
20240923,134900,6199716931,1394,1394,1394,1394,517
|
|
20240923,134800,6198996233,1393,1393,1393,1393,0
|
|
20240923,134700,6198996233,1393,1393,1393,1393,1677
|
|
20240923,134600,6196660172,1393,1393,1393,1393,745
|
|
20240923,134500,6195622387,1396,1396,1396,1395,663
|
|
20240923,134400,6194697087,1395,1395,1395,1395,35
|
|
20240923,134300,6194648262,1393,1400,1400,1393,988
|
|
20240923,134200,6193269477,1403,1402,1403,1402,300
|
|
20240923,134100,6192848755,1401,1401,1401,1401,36
|
|
20240923,134000,6192798319,1402,1400,1402,1400,34
|
|
20240923,133900,6192750709,1401,1401,1401,1401,44
|
|
20240923,133800,6192689065,1402,1402,1403,1402,896
|
|
20240923,133700,6191432703,1402,1402,1402,1401,58
|
|
20240923,133600,6191351388,1402,1402,1402,1402,1150
|
|
20240923,133500,6189739088,1402,1392,1402,1392,589
|
|
20240923,133400,6188918636,1392,1393,1402,1392,3833
|
|
20240923,133300,6183582076,1393,1395,1395,1391,3765
|
|
20240923,133200,6178338248,1395,1399,1400,1395,1738
|
|
20240923,133100,6175909428,1399,1404,1404,1399,9002
|
|
20240923,133000,6163308772,1401,1401,1401,1401,5
|
|
20240923,132900,6163301767,1401,1401,1401,1401,0
|
|
20240923,132800,6163301767,1401,1402,1402,1401,1134
|
|
20240923,132700,6161712895,1402,1405,1405,1402,261
|
|
20240923,132600,6161346265,1405,1404,1405,1404,22
|
|
20240923,132500,6161315358,1402,1402,1402,1402,325
|
|
20240923,132400,6160859708,1402,1402,1402,1402,152
|
|
20240923,132300,6160646604,1402,1402,1402,1402,2206
|
|
20240923,132200,6157553792,1402,1402,1402,1402,100
|
|
20240923,132100,6157413592,1402,1402,1403,1402,1186
|
|
20240923,132000,6155750770,1409,1402,1409,1402,263
|
|
20240923,131900,6155382023,1402,1402,1402,1402,667
|
|
20240923,131800,6154446889,1403,1406,1406,1402,2366
|
|
20240923,131700,6151127502,1406,1406,1406,1406,41
|
|
20240923,131600,6151069856,1411,1406,1411,1406,177
|
|
20240923,131500,6150820978,1406,1406,1406,1406,529
|
|
20240923,131400,6150077204,1407,1409,1409,1407,118
|
|
20240923,131300,6149911092,1411,1411,1411,1411,96
|
|
20240923,131200,6149775636,1411,1410,1411,1410,60
|
|
20240923,131100,6149691031,1411,1411,1411,1411,0
|
|
20240923,131000,6149691031,1411,1411,1411,1411,1391
|
|
20240923,130900,6147728330,1411,1410,1412,1410,565
|
|
20240923,130800,6146931101,1411,1412,1412,1411,100
|
|
20240923,130700,6146790000,1411,1405,1412,1405,2820
|
|
20240923,130600,6142818712,1402,1402,1402,1401,1200
|
|
20240923,130500,6141137425,1402,1402,1402,1402,91
|
|
20240923,130400,6141009843,1401,1405,1405,1401,539
|
|
20240923,130300,6140254200,1405,1407,1407,1405,335
|
|
20240923,130200,6139783059,1407,1400,1407,1399,1971
|
|
20240923,130100,6137025313,1400,1399,1400,1399,540
|
|
20240923,130000,6136269334,1400,1399,1400,1398,511
|
|
20240923,125900,6135554231,1400,1402,1402,1399,2397
|
|
20240923,125800,6132197301,1402,1403,1403,1402,511
|
|
20240923,125700,6131480479,1403,1403,1403,1403,1
|
|
20240923,125600,6131479076,1404,1404,1404,1404,2
|
|
20240923,125500,6131476268,1404,1404,1404,1404,0
|
|
20240923,125400,6131476268,1404,1402,1404,1400,2047
|
|
20240923,125300,6128606873,1402,1405,1405,1402,1990
|
|
20240923,125200,6125811349,1405,1408,1408,1405,2092
|
|
20240923,125100,6122865828,1408,1408,1408,1408,607
|
|
20240923,125000,6122011172,1408,1409,1409,1405,3501
|
|
20240923,124900,6117089864,1409,1406,1409,1404,2377
|
|
20240923,124800,6113743542,1408,1408,1408,1407,3227
|
|
20240923,124700,6109199936,1409,1408,1409,1407,1118
|
|
20240923,124600,6107625791,1408,1406,1408,1406,1113
|
|
20240923,124500,6106059757,1404,1406,1406,1404,31
|
|
20240923,124400,6106016183,1407,1406,1407,1406,11
|
|
20240923,124300,6106000716,1406,1402,1406,1402,120
|
|
20240923,124200,6105832061,1407,1402,1407,1401,210
|
|
20240923,124100,6105537351,1402,1405,1406,1402,2566
|
|
20240923,124000,6101939142,1405,1408,1408,1405,3553
|
|
20240923,123900,6096937193,1408,1402,1408,1402,743
|
|
20240923,123800,6095891726,1402,1400,1402,1400,15
|
|
20240923,123700,6095870706,1400,1399,1401,1399,1179
|
|
20240923,123600,6094220149,1398,1395,1398,1395,1234
|
|
20240923,123500,6092495020,1395,1395,1395,1395,101
|
|
20240923,123400,6092354125,1395,1395,1395,1394,701
|
|
20240923,123300,6091376578,1393,1395,1396,1393,488
|
|
20240923,123200,6090695856,1395,1395,1395,1395,938
|
|
20240923,123100,6089387346,1394,1394,1394,1394,118
|
|
20240923,123000,6089222854,1400,1395,1400,1393,3561
|
|
20240923,122900,6084253784,1395,1395,1395,1394,5254
|
|
20240923,122800,6076924726,1395,1397,1397,1395,165
|
|
20240923,122700,6076694287,1400,1400,1400,1400,2073
|
|
20240923,122600,6073792087,1400,1400,1400,1400,427
|
|
20240923,122500,6073194287,1400,1397,1400,1396,4405
|
|
20240923,122400,6067040778,1400,1398,1400,1396,1125
|
|
20240923,122300,6065468829,1395,1399,1400,1395,740
|
|
20240923,122200,6064433084,1399,1398,1399,1395,1650
|
|
20240923,122100,6062126339,1393,1398,1398,1393,145
|
|
20240923,122000,6061924274,1393,1396,1398,1393,2731
|
|
20240923,121900,6058113400,1393,1394,1394,1393,300
|
|
20240923,121800,6057695265,1393,1392,1402,1391,14299
|
|
20240923,121700,6037785807,1398,1399,1401,1391,18860
|
|
20240923,121600,6011474655,1399,1398,1406,1398,826
|
|
20240923,121500,6010316711,1398,1400,1408,1398,5917
|
|
20240923,121400,6002030486,1408,1409,1409,1396,5954
|
|
20240923,121300,5993703863,1409,1400,1409,1398,4285
|
|
20240923,121200,5987687671,1402,1402,1402,1397,936
|
|
20240923,121100,5986377844,1403,1409,1409,1396,12628
|
|
20240923,121000,5968693079,1409,1409,1414,1405,2129
|
|
20240923,120900,5965697768,1415,1403,1416,1403,7696
|
|
20240923,120800,5954871550,1403,1409,1409,1391,28781
|
|
20240923,120700,5914579526,1412,1416,1416,1409,12729
|
|
20240923,120600,5896593314,1418,1415,1418,1415,479
|
|
20240923,120500,5895915491,1415,1420,1422,1415,754
|
|
20240923,120400,5894844598,1415,1416,1416,1415,3555
|
|
20240923,120300,5889814173,1415,1415,1416,1414,4495
|
|
20240923,120200,5883454302,1415,1415,1427,1414,5903
|
|
20240923,120100,5875089998,1414,1419,1427,1414,1503
|
|
20240923,120000,5872952081,1414,1424,1424,1414,7981
|
|
20240923,115900,5861635240,1424,1428,1428,1424,7840
|
|
20240923,115800,5850467466,1428,1433,1433,1428,6160
|
|
20240923,115700,5841656268,1432,1435,1435,1432,556
|
|
20240923,115600,5840859838,1436,1431,1436,1431,1112
|
|
20240923,115500,5839266974,1431,1438,1438,1431,3374
|
|
20240923,115400,5834438313,1438,1431,1440,1429,8717
|
|
20240923,115300,5821960276,1428,1434,1435,1428,2267
|
|
20240923,115200,5818717045,1434,1440,1440,1430,3280
|
|
20240923,115100,5814014979,1440,1438,1441,1434,1590
|
|
20240923,115000,5811728397,1434,1429,1441,1429,11272
|
|
20240923,114900,5795545596,1430,1430,1430,1428,1362
|
|
20240923,114800,5793600117,1430,1427,1430,1427,2021
|
|
20240923,114700,5790713296,1427,1424,1430,1420,9814
|
|
20240923,114600,5776705325,1420,1417,1420,1415,10511
|
|
20240923,114500,5761803442,1416,1430,1430,1415,29522
|
|
20240923,114400,5719858272,1435,1436,1436,1428,7965
|
|
20240923,114300,5708454508,1437,1428,1441,1426,17416
|
|
20240923,114200,5683538105,1430,1443,1443,1424,13359
|
|
20240923,114100,5664436493,1432,1440,1444,1420,24858
|
|
20240923,114000,5628783368,1449,1449,1449,1449,0
|
|
20240923,113900,5628783368,1449,1451,1452,1448,11279
|
|
20240923,113800,5612435158,1454,1454,1465,1450,15863
|
|
20240923,113700,5589379077,1454,1476,1477,1453,16900
|
|
20240923,113600,5564679136,1476,1480,1481,1472,2800
|
|
20240923,113500,5560548758,1477,1486,1486,1476,2486
|
|
20240923,113400,5556878444,1488,1475,1488,1470,4296
|
|
20240923,113300,5550535446,1480,1482,1488,1476,13985
|
|
20240923,113200,5529844774,1484,1480,1484,1477,1947
|
|
20240923,113100,5526965076,1477,1488,1494,1476,9494
|
|
20240923,113000,5512860372,1484,1475,1484,1470,17650
|
|
20240923,112900,5486802490,1475,1484,1484,1474,23170
|
|
20240923,112800,5452527227,1481,1488,1491,1474,41626
|
|
20240923,112700,5390868629,1492,1494,1501,1485,13357
|
|
20240923,112600,5370953221,1492,1504,1505,1490,21232
|
|
20240923,112500,5339199354,1502,1506,1511,1502,7972
|
|
20240923,112400,5327208309,1506,1503,1517,1502,14224
|
|
20240923,112300,5305741281,1502,1511,1511,1502,34732
|
|
20240923,112200,5253485145,1508,1536,1546,1501,107463
|
|
20240923,112100,5090802712,1526,1536,1559,1524,147236
|
|
20240923,112000,4864048404,1536,1579,1580,1523,243400
|
|
20240923,111900,4486139876,1576,1512,1590,1507,161352
|
|
20240923,111800,4236448317,1509,1506,1512,1500,40599
|
|
20240923,111700,4175225000,1502,1506,1509,1497,29465
|
|
20240923,111600,4130893355,1506,1495,1509,1494,27686
|
|
20240923,111500,4089307791,1497,1490,1507,1485,14175
|
|
20240923,111400,4068064955,1485,1484,1490,1483,12216
|
|
20240923,111300,4049890496,1489,1483,1490,1479,13138
|
|
20240923,111200,4030427284,1484,1492,1493,1480,25037
|
|
20240923,111100,3993276789,1494,1494,1496,1488,7715
|
|
20240923,111000,3981774269,1493,1493,1497,1489,9436
|
|
20240923,110900,3967701432,1488,1503,1503,1488,21195
|
|
20240923,110800,3936052546,1503,1502,1507,1495,39386
|
|
20240923,110700,3876997582,1507,1510,1510,1501,12659
|
|
20240923,110600,3857927267,1508,1504,1519,1496,9756
|
|
20240923,110500,3843193735,1496,1520,1520,1488,41700
|
|
20240923,110400,3780552942,1520,1526,1526,1515,9286
|
|
20240923,110300,3766438678,1521,1519,1531,1516,17403
|
|
20240923,110200,3739976380,1521,1532,1532,1515,14520
|
|
20240923,110100,3717907088,1532,1552,1552,1521,33175
|
|
20240923,110000,3667106128,1550,1537,1565,1527,66853
|
|
20240923,105900,3563514229,1537,1539,1539,1526,22700
|
|
20240923,105800,3528781945,1539,1555,1558,1527,64808
|
|
20240923,105700,3428987203,1555,1504,1572,1498,127618
|
|
20240923,105600,3231357823,1500,1502,1506,1497,11829
|
|
20240923,105500,3213601423,1505,1492,1516,1490,17408
|
|
20240923,105400,3187502802,1492,1509,1526,1491,86458
|
|
20240923,105300,3057084285,1510,1528,1530,1509,31241
|
|
20240923,105200,3009619253,1525,1522,1534,1520,34214
|
|
20240923,105100,2957426792,1525,1530,1549,1521,57330
|
|
20240923,105000,2869430226,1530,1536,1547,1526,60273
|
|
20240923,104900,2777090260,1536,1551,1565,1536,48613
|
|
20240923,104800,2701760138,1551,1591,1617,1549,149286
|
|
20240923,104700,2465450258,1591,1555,1593,1536,97940
|
|
20240923,104600,2313045508,1555,1561,1565,1540,106272
|
|
20240923,104500,2148397554,1558,1625,1662,1536,323732
|
|
20240923,104400,1628373156,1634,1608,1670,1576,244128
|
|
20240923,104300,1233420347,1635,1635,1635,1635,0
|
|
20240923,104200,1233420347,1635,1635,1635,1635,0
|
|
20240923,104100,1233420347,1635,1560,1635,1557,267813
|
|
20240923,104000,808350074,1560,1479,1575,1461,187916
|
|
20240923,103900,520652857,1466,1429,1480,1429,17816
|
|
20240923,103800,494909184,1429,1465,1466,1425,58226
|
|
20240923,103700,410895717,1458,1487,1510,1443,145376
|
|
20240923,103600,194466521,1460,1460,1460,1460,0
|
|
20240923,103500,194466521,1460,1460,1460,1460,0
|
|
20240923,103400,194466521,1460,1431,1460,1431,19749
|
|
20240923,103300,165896872,1430,1439,1441,1428,8360
|
|
20240923,103200,153873953,1427,1416,1440,1416,12684
|
|
20240923,103100,135712119,1416,1402,1420,1402,2676
|
|
20240923,103000,131926530,1401,1400,1412,1400,5015
|
|
20240923,102900,124870646,1400,1400,1400,1400,120
|
|
20240923,102800,124702646,1407,1407,1407,1407,100
|
|
20240923,102700,124561946,1408,1407,1408,1407,1100
|
|
20240923,102600,123013221,1398,1409,1409,1398,387
|
|
20240923,102500,122471655,1410,1410,1410,1410,1
|
|
20240923,102400,122470245,1409,1391,1410,1391,983
|
|
20240923,102300,121095299,1391,1406,1406,1390,5143
|
|
20240923,102200,113898021,1412,1387,1435,1387,31781
|
|
20240923,102100,69052787,1390,1390,1390,1387,2517
|
|
20240923,102000,65554163,1387,1384,1387,1384,288
|
|
20240923,101900,65154857,1384,1384,1384,1384,15
|
|
20240923,101800,65134097,1383,1383,1383,1383,0
|
|
20240923,101700,65134097,1383,1382,1383,1382,588
|
|
20240923,101600,64320981,1382,1382,1382,1382,12
|
|
20240923,101500,64304397,1381,1381,1381,1381,0
|
|
20240923,101400,64304397,1381,1381,1381,1381,0
|
|
20240923,101300,64304397,1381,1381,1381,1381,0
|
|
20240923,101200,64304397,1381,1378,1382,1378,688
|
|
20240923,101100,63354044,1380,1380,1380,1380,0
|
|
20240923,101000,63354044,1380,1380,1380,1380,980
|
|
20240923,100900,62001644,1374,1374,1374,1374,0
|
|
20240923,100800,62001644,1374,1374,1374,1374,0
|
|
20240923,100700,62001644,1374,1374,1374,1374,0
|
|
20240923,100600,62001644,1374,1374,1374,1374,110
|
|
20240923,100500,61850504,1381,1381,1381,1381,5
|
|
20240923,100400,61843599,1384,1384,1384,1384,0
|
|
20240923,100300,61843599,1384,1384,1384,1384,10
|
|
20240923,100200,61829759,1375,1377,1377,1375,4000
|
|
20240923,100100,56329281,1378,1387,1387,1378,2879
|
|
20240923,100000,52345261,1388,1388,1388,1388,0
|
|
20240923,095900,52345261,1388,1388,1388,1388,0
|
|
20240923,095800,52345261,1388,1387,1388,1387,1989
|
|
20240923,095700,49586275,1387,1386,1388,1386,1719
|
|
20240923,095600,47201837,1386,1386,1386,1386,0
|
|
20240923,095500,47201837,1386,1380,1386,1380,4
|
|
20240923,095400,47196311,1386,1386,1386,1386,1
|
|
20240923,095300,47194925,1379,1380,1380,1379,18
|
|
20240923,095200,47170102,1388,1388,1388,1388,2
|
|
20240923,095100,47167326,1387,1387,1387,1387,0
|
|
20240923,095000,47167326,1387,1387,1387,1387,301
|
|
20240923,094900,46749839,1378,1378,1378,1378,0
|
|
20240923,094800,46749839,1378,1378,1378,1378,0
|
|
20240923,094700,46749839,1378,1378,1378,1378,0
|
|
20240923,094600,46749839,1378,1378,1378,1378,1254
|
|
20240923,094500,45021827,1379,1379,1379,1379,0
|
|
20240923,094400,45021827,1379,1379,1379,1379,0
|
|
20240923,094300,45021827,1379,1379,1379,1379,0
|
|
20240923,094200,45021827,1379,1379,1379,1379,264
|
|
20240923,094100,44657771,1391,1391,1391,1391,0
|
|
20240923,094000,44657771,1391,1379,1391,1378,74
|
|
20240923,093900,44555770,1392,1379,1393,1379,58
|
|
20240923,093800,44475622,1378,1381,1381,1378,197
|
|
20240923,093700,44203946,1394,1394,1394,1394,109
|
|
20240923,093600,44052000,1379,1380,1380,1379,201
|
|
20240923,093500,43774675,1381,1381,1381,1381,0
|
|
20240923,093400,43774675,1381,1381,1381,1381,51
|
|
20240923,093300,43704244,1378,1388,1388,1378,1172
|
|
20240923,093200,42085462,1390,1391,1391,1390,146
|
|
20240923,093100,41882476,1398,1396,1398,1396,530
|
|
20240923,093000,41141756,1396,1394,1396,1394,421
|
|
20240923,092900,40554563,1382,1391,1393,1376,533
|
|
20240923,092800,39817149,1391,1378,1391,1378,4559
|
|
20240923,092700,33512783,1378,1374,1378,1373,5089
|
|
20240923,092600,26509968,1369,1373,1373,1353,206
|
|
20240923,092500,26229610,1342,1350,1380,1342,5329
|
|
20240923,092400,18969649,1340,1340,1340,1340,0
|
|
20240923,092300,18969649,1340,1340,1340,1340,5
|
|
20240923,092200,18962949,1340,1340,1340,1340,0
|
|
20240923,092100,18962949,1340,1340,1340,1340,0
|
|
20240923,092000,18962949,1340,1340,1340,1340,200
|
|
20240923,091900,18694949,1331,1331,1331,1331,0
|
|
20240923,091800,18694949,1331,1331,1331,1331,0
|
|
20240923,091700,18694949,1331,1331,1331,1331,31
|
|
20240923,091600,18653688,1331,1331,1331,1331,0
|
|
20240923,091500,18653688,1331,1335,1335,1331,9479
|
|
20240923,091400,6026982,1335,1336,1336,1335,500
|
|
20240923,091300,5359450,1336,1336,1336,1336,0
|
|
20240923,091200,5359450,1336,1336,1336,1336,0
|
|
20240923,091100,5359450,1336,1336,1336,1336,0
|
|
20240923,091000,5359450,1336,1337,1337,1336,99
|
|
20240923,090900,5227150,1336,1336,1336,1336,0
|
|
20240923,090800,5227150,1336,1336,1336,1336,1
|
|
20240923,090700,5225814,1358,1354,1358,1354,1627
|
|
20240923,090600,3018660,1357,1340,1357,1340,1528
|
|
20240923,090500,954029,1358,1358,1358,1358,0
|
|
20240923,090400,954029,1358,1358,1358,1358,0
|
|
20240923,090300,954029,1358,1358,1358,1358,0
|
|
20240923,090200,954029,1358,1358,1358,1358,0
|
|
20240923,090100,954029,1358,1331,1358,1331,8
|
|
20240923,090000,943354,1331,1330,1331,1330,709
|