599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185600,1638306366,1630,1630,1630,1630,20478
|
|
20240904,185500,1638306366,1630,1630,1630,1630,0
|
|
20240904,185400,1638306366,1630,1630,1630,1630,0
|
|
20240904,185300,1638306366,1630,1630,1630,1630,0
|
|
20240904,185200,1638306366,1630,1630,1630,1630,0
|
|
20240904,185100,1638306366,1630,1630,1630,1630,0
|
|
20240904,185000,1638306366,1630,1630,1630,1630,0
|
|
20240904,184900,1638306366,1630,1630,1630,1630,0
|
|
20240904,184800,1638306366,1630,1630,1630,1630,0
|
|
20240904,184700,1638306366,1630,1630,1630,1630,0
|
|
20240904,184600,1638306366,1630,1630,1630,1630,0
|
|
20240904,184500,1638306366,1630,1630,1630,1630,0
|
|
20240904,184400,1638306366,1630,1630,1630,1630,0
|
|
20240904,184300,1638306366,1630,1630,1630,1630,0
|
|
20240904,184200,1638306366,1630,1630,1630,1630,0
|
|
20240904,184100,1638306366,1630,1630,1630,1630,0
|
|
20240904,184000,1638306366,1630,1630,1630,1630,0
|
|
20240904,183900,1638306366,1630,1630,1630,1630,0
|
|
20240904,183800,1638306366,1630,1630,1630,1630,0
|
|
20240904,183700,1638306366,1630,1630,1630,1630,0
|
|
20240904,183600,1638306366,1630,1630,1630,1630,0
|
|
20240904,183500,1638306366,1630,1630,1630,1630,0
|
|
20240904,183400,1638306366,1630,1630,1630,1630,0
|
|
20240904,183300,1638306366,1630,1630,1630,1630,0
|
|
20240904,183200,1638306366,1630,1630,1630,1630,0
|
|
20240904,183100,1638306366,1630,1630,1630,1630,0
|
|
20240904,183000,1638306366,1630,1630,1630,1630,0
|
|
20240904,182900,1638306366,1630,1630,1630,1630,0
|
|
20240904,182800,1638306366,1630,1630,1630,1630,0
|
|
20240904,182700,1638306366,1630,1630,1630,1630,0
|
|
20240904,182600,1638306366,1630,1630,1630,1630,20478
|
|
20240904,182500,1638306366,1630,1630,1630,1630,0
|
|
20240904,182400,1638306366,1630,1630,1630,1630,0
|
|
20240904,182300,1638306366,1630,1630,1630,1630,0
|
|
20240904,182200,1638306366,1630,1630,1630,1630,0
|
|
20240904,182100,1638306366,1630,1630,1630,1630,0
|
|
20240904,182000,1638306366,1630,1630,1630,1630,0
|
|
20240904,181900,1638306366,1630,1630,1630,1630,0
|
|
20240904,181800,1638306366,1630,1630,1630,1630,0
|
|
20240904,181700,1638306366,1630,1630,1630,1630,0
|
|
20240904,181600,1638306366,1630,1630,1630,1630,0
|
|
20240904,181500,1638306366,1630,1630,1630,1630,0
|
|
20240904,181400,1638306366,1630,1630,1630,1630,0
|
|
20240904,181300,1638306366,1630,1630,1630,1630,0
|
|
20240904,181200,1638306366,1630,1630,1630,1630,0
|
|
20240904,181100,1638306366,1630,1630,1630,1630,0
|
|
20240904,181000,1638306366,1630,1630,1630,1630,0
|
|
20240904,180900,1638306366,1630,1630,1630,1630,0
|
|
20240904,180800,1638306366,1630,1630,1630,1630,0
|
|
20240904,180700,1638306366,1630,1630,1630,1630,0
|
|
20240904,180600,1638306366,1630,1630,1630,1630,0
|
|
20240904,180500,1638306366,1630,1630,1630,1630,0
|
|
20240904,180400,1638306366,1630,1630,1630,1630,0
|
|
20240904,180300,1638306366,1630,1630,1630,1630,0
|
|
20240904,180200,1638306366,1630,1630,1630,1630,0
|
|
20240904,180100,1638306366,1630,1630,1630,1630,0
|
|
20240904,180000,1638306366,1630,1630,1630,1630,0
|
|
20240904,175900,1638306366,1630,1630,1630,1630,0
|
|
20240904,175800,1638306366,1630,1630,1630,1630,0
|
|
20240904,175700,1638306366,1630,1630,1630,1630,0
|
|
20240904,175600,1638306366,1630,1630,1630,1630,20478
|
|
20240904,175500,1638306366,1630,1630,1630,1630,0
|
|
20240904,175400,1638306366,1630,1630,1630,1630,0
|
|
20240904,175300,1638306366,1630,1630,1630,1630,0
|
|
20240904,175200,1638306366,1630,1630,1630,1630,0
|
|
20240904,175100,1638306366,1630,1630,1630,1630,0
|
|
20240904,175000,1638306366,1630,1630,1630,1630,0
|
|
20240904,174900,1638306366,1630,1630,1630,1630,0
|
|
20240904,174800,1638306366,1630,1630,1630,1630,0
|
|
20240904,174700,1638306366,1630,1630,1630,1630,0
|
|
20240904,174600,1638306366,1630,1630,1630,1630,0
|
|
20240904,174500,1638306366,1630,1630,1630,1630,0
|
|
20240904,174400,1638306366,1630,1630,1630,1630,0
|
|
20240904,174300,1638306366,1630,1630,1630,1630,0
|
|
20240904,174200,1638306366,1630,1630,1630,1630,0
|
|
20240904,174100,1638306366,1630,1630,1630,1630,0
|
|
20240904,174000,1638306366,1630,1630,1630,1630,0
|
|
20240904,173900,1638306366,1630,1630,1630,1630,0
|
|
20240904,173800,1638306366,1630,1630,1630,1630,0
|
|
20240904,173700,1638306366,1630,1630,1630,1630,0
|
|
20240904,173600,1638306366,1630,1630,1630,1630,0
|
|
20240904,173500,1638306366,1630,1630,1630,1630,0
|
|
20240904,173400,1638306366,1630,1630,1630,1630,0
|
|
20240904,173300,1638306366,1630,1630,1630,1630,0
|
|
20240904,173200,1638306366,1630,1630,1630,1630,0
|
|
20240904,173100,1638306366,1630,1630,1630,1630,0
|
|
20240904,173000,1638306366,1630,1630,1630,1630,0
|
|
20240904,172900,1638306366,1630,1630,1630,1630,0
|
|
20240904,172800,1638306366,1630,1630,1630,1630,0
|
|
20240904,172700,1638306366,1630,1630,1630,1630,0
|
|
20240904,172600,1638306366,1630,1630,1630,1630,20478
|
|
20240904,172500,1638306366,1630,1630,1630,1630,0
|
|
20240904,172400,1638306366,1630,1630,1630,1630,0
|
|
20240904,172300,1638306366,1630,1630,1630,1630,0
|
|
20240904,172200,1638306366,1630,1630,1630,1630,0
|
|
20240904,172100,1638306366,1630,1630,1630,1630,0
|
|
20240904,172000,1638306366,1630,1630,1630,1630,0
|
|
20240904,171900,1638306366,1630,1630,1630,1630,0
|
|
20240904,171800,1638306366,1630,1630,1630,1630,0
|
|
20240904,171700,1638306366,1630,1630,1630,1630,0
|
|
20240904,171600,1638306366,1630,1630,1630,1630,0
|
|
20240904,171500,1638306366,1630,1630,1630,1630,0
|
|
20240904,171400,1638306366,1630,1630,1630,1630,0
|
|
20240904,171300,1638306366,1630,1630,1630,1630,0
|
|
20240904,171200,1638306366,1630,1630,1630,1630,0
|
|
20240904,171100,1638306366,1630,1630,1630,1630,0
|
|
20240904,171000,1638306366,1630,1630,1630,1630,0
|
|
20240904,170900,1638306366,1630,1630,1630,1630,0
|
|
20240904,170800,1638306366,1630,1630,1630,1630,0
|
|
20240904,170700,1638306366,1630,1630,1630,1630,0
|
|
20240904,170600,1638306366,1630,1630,1630,1630,0
|
|
20240904,170500,1638306366,1630,1630,1630,1630,0
|
|
20240904,170400,1638306366,1630,1630,1630,1630,0
|
|
20240904,170300,1638306366,1630,1630,1630,1630,0
|
|
20240904,170200,1638306366,1630,1630,1630,1630,0
|
|
20240904,170100,1638306366,1630,1630,1630,1630,0
|
|
20240904,170000,1638306366,1630,1630,1630,1630,0
|
|
20240904,165900,1638306366,1630,1630,1630,1630,0
|
|
20240904,165800,1638306366,1630,1630,1630,1630,0
|
|
20240904,165700,1638306366,1630,1630,1630,1630,0
|
|
20240904,165600,1638306366,1630,1630,1630,1630,20478
|
|
20240904,165500,1638306366,1630,1630,1630,1630,0
|
|
20240904,165400,1638306366,1630,1630,1630,1630,0
|
|
20240904,165300,1638306366,1630,1630,1630,1630,0
|
|
20240904,165200,1638306366,1630,1630,1630,1630,0
|
|
20240904,165100,1638306366,1630,1630,1630,1630,0
|
|
20240904,165000,1638306366,1630,1630,1630,1630,0
|
|
20240904,164900,1638306366,1630,1630,1630,1630,0
|
|
20240904,164800,1638306366,1630,1630,1630,1630,0
|
|
20240904,164700,1638306366,1630,1630,1630,1630,0
|
|
20240904,164600,1638306366,1630,1630,1630,1630,0
|
|
20240904,164500,1638306366,1630,1630,1630,1630,0
|
|
20240904,164400,1638306366,1630,1630,1630,1630,0
|
|
20240904,164300,1638306366,1630,1630,1630,1630,0
|
|
20240904,164200,1638306366,1630,1630,1630,1630,0
|
|
20240904,164100,1638306366,1630,1630,1630,1630,0
|
|
20240904,164000,1638306366,1630,1630,1630,1630,0
|
|
20240904,163900,1638306366,1630,1630,1630,1630,0
|
|
20240904,163800,1638306366,1630,1630,1630,1630,0
|
|
20240904,163700,1638306366,1630,1630,1630,1630,0
|
|
20240904,163600,1638306366,1630,1630,1630,1630,0
|
|
20240904,163500,1638306366,1630,1630,1630,1630,0
|
|
20240904,163400,1638306366,1630,1630,1630,1630,0
|
|
20240904,163300,1638306366,1630,1630,1630,1630,0
|
|
20240904,163200,1638306366,1630,1630,1630,1630,0
|
|
20240904,163100,1638306366,1630,1630,1630,1630,0
|
|
20240904,163000,1638306366,1630,1630,1630,1630,0
|
|
20240904,162900,1638306366,1630,1630,1630,1630,0
|
|
20240904,162800,1638306366,1630,1630,1630,1630,0
|
|
20240904,162700,1638306366,1630,1630,1630,1630,0
|
|
20240904,162600,1638306366,1630,1630,1630,1630,20478
|
|
20240904,162500,1638306366,1630,1630,1630,1630,0
|
|
20240904,162400,1638306366,1630,1630,1630,1630,0
|
|
20240904,162300,1638306366,1630,1630,1630,1630,0
|
|
20240904,162200,1638306366,1630,1630,1630,1630,0
|
|
20240904,162100,1638306366,1630,1630,1630,1630,0
|
|
20240904,162000,1638306366,1630,1630,1630,1630,0
|
|
20240904,161900,1638306366,1630,1630,1630,1630,0
|
|
20240904,161800,1638306366,1630,1630,1630,1630,0
|
|
20240904,161700,1638306366,1630,1630,1630,1630,0
|
|
20240904,161600,1638306366,1630,1630,1630,1630,0
|
|
20240904,161500,1638306366,1630,1630,1630,1630,0
|
|
20240904,161400,1638306366,1630,1630,1630,1630,0
|
|
20240904,161300,1638306366,1630,1630,1630,1630,0
|
|
20240904,161200,1638306366,1630,1630,1630,1630,0
|
|
20240904,161100,1638306366,1630,1630,1630,1630,0
|
|
20240904,161000,1638306366,1630,1630,1630,1630,0
|
|
20240904,160900,1638306366,1630,1630,1630,1630,0
|
|
20240904,160800,1638306366,1630,1630,1630,1630,0
|
|
20240904,160700,1638306366,1630,1630,1630,1630,0
|
|
20240904,160600,1638306366,1630,1630,1630,1630,0
|
|
20240904,160500,1638306366,1630,1630,1630,1630,0
|
|
20240904,160400,1638306366,1630,1630,1630,1630,0
|
|
20240904,160300,1638306366,1630,1630,1630,1630,0
|
|
20240904,160200,1638306366,1630,1630,1630,1630,0
|
|
20240904,160100,1638306366,1630,1630,1630,1630,0
|
|
20240904,160000,1638306366,1630,1630,1630,1630,0
|
|
20240904,155900,1638306366,1630,1630,1630,1630,0
|
|
20240904,155800,1638306366,1630,1630,1630,1630,0
|
|
20240904,155700,1638306366,1630,1630,1630,1630,0
|
|
20240904,155600,1638306366,1630,1630,1630,1630,20478
|
|
20240904,155500,1638306366,1630,1630,1630,1630,0
|
|
20240904,155400,1638306366,1630,1630,1630,1630,0
|
|
20240904,155300,1638306366,1630,1630,1630,1630,0
|
|
20240904,155200,1638306366,1630,1630,1630,1630,0
|
|
20240904,155100,1638306366,1630,1630,1630,1630,0
|
|
20240904,155000,1638306366,1630,1630,1630,1630,0
|
|
20240904,154900,1638306366,1630,1630,1630,1630,0
|
|
20240904,154800,1638306366,1630,1630,1630,1630,0
|
|
20240904,154700,1638306366,1630,1630,1630,1630,0
|
|
20240904,154600,1638306366,1630,1630,1630,1630,0
|
|
20240904,154500,1638306366,1630,1630,1630,1630,0
|
|
20240904,154400,1638306366,1630,1630,1630,1630,0
|
|
20240904,154300,1638306366,1630,1630,1630,1630,0
|
|
20240904,154200,1638306366,1630,1630,1630,1630,0
|
|
20240904,154100,1638306366,1630,1630,1630,1630,0
|
|
20240904,154000,1638306366,1630,1630,1630,1630,0
|
|
20240904,153900,1638306366,1630,1630,1630,1630,0
|
|
20240904,153800,1638306366,1630,1630,1630,1630,0
|
|
20240904,153700,1638306366,1630,1630,1630,1630,0
|
|
20240904,153600,1638306366,1630,1630,1630,1630,0
|
|
20240904,153500,1638306366,1630,1630,1630,1630,0
|
|
20240904,153400,1638306366,1630,1630,1630,1630,0
|
|
20240904,153300,1638306366,1630,1630,1630,1630,0
|
|
20240904,153200,1638306366,1630,1630,1630,1630,0
|
|
20240904,153100,1638306366,1630,1630,1630,1630,0
|
|
20240904,153000,1638306366,1630,1630,1630,1630,20478
|
|
20240904,152900,1604927226,1631,1631,1631,1631,0
|
|
20240904,152800,1604927226,1631,1631,1631,1631,0
|
|
20240904,152700,1604927226,1631,1631,1631,1631,0
|
|
20240904,152600,1604927226,1631,1631,1631,1631,0
|
|
20240904,152500,1604927226,1631,1631,1631,1631,0
|
|
20240904,152400,1604927226,1631,1631,1631,1631,0
|
|
20240904,152300,1604927226,1631,1631,1631,1631,0
|
|
20240904,152200,1604927226,1631,1631,1631,1631,0
|
|
20240904,152100,1604927226,1631,1631,1631,1631,0
|
|
20240904,152000,1604927226,1631,1631,1631,1631,0
|
|
20240904,151900,1604927226,1631,1631,1631,1630,4261
|
|
20240904,151800,1597977889,1630,1629,1630,1629,6001
|
|
20240904,151700,1588196278,1629,1630,1630,1629,2739
|
|
20240904,151600,1583733810,1629,1630,1630,1629,936
|
|
20240904,151500,1582208947,1629,1629,1629,1629,8549
|
|
20240904,151400,1568282626,1629,1629,1629,1629,2985
|
|
20240904,151300,1563420061,1629,1630,1630,1629,1400
|
|
20240904,151200,1561138951,1630,1630,1631,1629,2763
|
|
20240904,151100,1556635488,1629,1628,1629,1628,10223
|
|
20240904,151000,1539989429,1629,1628,1629,1628,2020
|
|
20240904,150900,1536699829,1628,1631,1631,1628,9039
|
|
20240904,150800,1521974966,1631,1632,1632,1631,176
|
|
20240904,150700,1521687905,1632,1632,1632,1631,1001
|
|
20240904,150600,1520054293,1632,1632,1632,1632,1880
|
|
20240904,150500,1516986133,1632,1632,1632,1631,3319
|
|
20240904,150400,1511571398,1632,1633,1633,1632,2480
|
|
20240904,150300,1507523928,1633,1633,1633,1633,900
|
|
20240904,150200,1506054228,1632,1633,1634,1632,4198
|
|
20240904,150100,1499198898,1633,1634,1634,1632,1124
|
|
20240904,150000,1497364418,1634,1631,1634,1631,2573
|
|
20240904,145900,1493167562,1632,1631,1632,1631,1665
|
|
20240904,145800,1490451838,1631,1631,1632,1631,2150
|
|
20240904,145700,1486945166,1631,1631,1631,1631,81
|
|
20240904,145600,1486813055,1631,1630,1631,1630,1510
|
|
20240904,145500,1484350255,1630,1631,1631,1630,71
|
|
20240904,145400,1484234459,1630,1631,1631,1630,2651
|
|
20240904,145300,1479912108,1632,1635,1635,1632,325
|
|
20240904,145200,1479381349,1637,1637,1637,1637,12
|
|
20240904,145100,1479361705,1637,1635,1637,1634,4947
|
|
20240904,145000,1471265259,1635,1630,1635,1630,1810
|
|
20240904,144900,1468310799,1630,1630,1630,1630,15
|
|
20240904,144800,1468286349,1629,1629,1629,1629,65
|
|
20240904,144700,1468180464,1629,1629,1629,1628,564
|
|
20240904,144600,1467262008,1629,1629,1629,1629,0
|
|
20240904,144500,1467262008,1629,1629,1629,1629,149
|
|
20240904,144400,1467019287,1629,1629,1629,1629,751
|
|
20240904,144300,1465795908,1629,1629,1629,1629,939
|
|
20240904,144200,1464266277,1629,1629,1629,1629,84
|
|
20240904,144100,1464129441,1629,1628,1629,1627,3502
|
|
20240904,144000,1458431441,1627,1628,1628,1627,2776
|
|
20240904,143900,1453913571,1629,1629,1629,1628,2543
|
|
20240904,143800,1449773524,1629,1629,1629,1629,688
|
|
20240904,143700,1448652772,1629,1629,1629,1629,225
|
|
20240904,143600,1448286247,1629,1630,1630,1629,891
|
|
20240904,143500,1446834778,1630,1629,1630,1629,376
|
|
20240904,143400,1446222074,1628,1629,1629,1628,5247
|
|
20240904,143300,1437679458,1628,1628,1628,1628,0
|
|
20240904,143200,1437679458,1628,1628,1628,1628,278
|
|
20240904,143100,1437226874,1630,1628,1630,1628,577
|
|
20240904,143000,1436286918,1628,1628,1628,1627,1923
|
|
20240904,142900,1433156324,1628,1629,1630,1628,3288
|
|
20240904,142800,1427800642,1629,1629,1629,1628,1447
|
|
20240904,142700,1425444715,1629,1629,1629,1629,520
|
|
20240904,142600,1424597635,1628,1629,1629,1628,9150
|
|
20240904,142500,1409701285,1630,1629,1630,1628,3866
|
|
20240904,142400,1403404168,1629,1629,1629,1629,2602
|
|
20240904,142300,1399165510,1629,1630,1630,1629,3878
|
|
20240904,142200,1392847870,1629,1630,1630,1629,5171
|
|
20240904,142100,1384423997,1629,1628,1629,1628,5871
|
|
20240904,142000,1374861065,1628,1629,1629,1628,4289
|
|
20240904,141900,1367878456,1628,1629,1629,1628,4035
|
|
20240904,141800,1361309441,1628,1628,1628,1628,0
|
|
20240904,141700,1361309441,1628,1628,1628,1628,587
|
|
20240904,141600,1360353805,1628,1627,1629,1627,1110
|
|
20240904,141500,1358546796,1628,1628,1628,1627,3518
|
|
20240904,141400,1352822492,1628,1628,1628,1628,4673
|
|
20240904,141300,1345214848,1628,1629,1629,1628,2933
|
|
20240904,141200,1340439911,1629,1630,1630,1628,2203
|
|
20240904,141100,1336852179,1630,1633,1633,1629,25028
|
|
20240904,141000,1296038504,1633,1635,1635,1633,9586
|
|
20240904,140900,1280374432,1635,1637,1637,1635,5904
|
|
20240904,140800,1270716298,1637,1637,1637,1637,168
|
|
20240904,140700,1270441282,1636,1638,1638,1636,4204
|
|
20240904,140600,1263559011,1640,1638,1640,1638,53
|
|
20240904,140500,1263472105,1638,1638,1638,1638,1313
|
|
20240904,140400,1261321411,1638,1638,1638,1638,0
|
|
20240904,140300,1261321411,1638,1638,1638,1638,385
|
|
20240904,140200,1260690781,1638,1638,1640,1638,933
|
|
20240904,140100,1259162525,1639,1639,1640,1639,2593
|
|
20240904,140000,1254912578,1639,1639,1639,1639,714
|
|
20240904,135900,1253742332,1639,1639,1639,1639,0
|
|
20240904,135800,1253742332,1639,1639,1639,1639,0
|
|
20240904,135700,1253742332,1639,1639,1640,1639,54
|
|
20240904,135600,1253653776,1639,1641,1641,1638,6503
|
|
20240904,135500,1242996523,1642,1642,1642,1641,1375
|
|
20240904,135400,1240740144,1643,1642,1643,1642,1271
|
|
20240904,135300,1238652652,1643,1643,1643,1643,506
|
|
20240904,135200,1237821294,1643,1642,1643,1642,2012
|
|
20240904,135100,1234517578,1643,1643,1643,1642,1001
|
|
20240904,135000,1232873435,1643,1643,1643,1643,62
|
|
20240904,134900,1232771569,1643,1643,1643,1643,281
|
|
20240904,134800,1232309886,1643,1642,1643,1642,201
|
|
20240904,134700,1231979644,1642,1642,1642,1642,0
|
|
20240904,134600,1231979644,1642,1642,1643,1642,1220
|
|
20240904,134500,1229976204,1642,1642,1642,1642,402
|
|
20240904,134400,1229316120,1642,1642,1642,1642,0
|
|
20240904,134300,1229316120,1642,1642,1642,1642,0
|
|
20240904,134200,1229316120,1642,1642,1642,1642,7
|
|
20240904,134100,1229304626,1642,1642,1642,1642,496
|
|
20240904,134000,1228490194,1642,1642,1642,1642,0
|
|
20240904,133900,1228490194,1642,1642,1642,1642,588
|
|
20240904,133800,1227524698,1642,1642,1642,1642,0
|
|
20240904,133700,1227524698,1642,1642,1642,1642,360
|
|
20240904,133600,1226933578,1642,1642,1642,1642,100
|
|
20240904,133500,1226769378,1642,1642,1642,1642,338
|
|
20240904,133400,1226214382,1642,1642,1642,1642,100
|
|
20240904,133300,1226050182,1642,1642,1642,1642,201
|
|
20240904,133200,1225720140,1642,1642,1642,1642,8
|
|
20240904,133100,1225707004,1642,1642,1642,1642,0
|
|
20240904,133000,1225707004,1642,1641,1642,1639,3756
|
|
20240904,132900,1219547005,1641,1641,1641,1641,20
|
|
20240904,132800,1219514185,1641,1641,1641,1641,325
|
|
20240904,132700,1218980860,1641,1641,1641,1641,100
|
|
20240904,132600,1218816760,1640,1640,1640,1640,573
|
|
20240904,132500,1217877040,1640,1641,1641,1640,1207
|
|
20240904,132400,1215897353,1641,1641,1641,1641,122
|
|
20240904,132300,1215697151,1641,1642,1642,1641,2349
|
|
20240904,132200,1211841584,1641,1642,1642,1641,1074
|
|
20240904,132100,1210078378,1642,1642,1642,1642,0
|
|
20240904,132000,1210078378,1642,1642,1642,1642,0
|
|
20240904,131900,1210078378,1642,1642,1642,1642,496
|
|
20240904,131800,1209263946,1642,1641,1642,1641,373
|
|
20240904,131700,1208651550,1641,1641,1641,1641,0
|
|
20240904,131600,1208651550,1641,1641,1641,1641,1
|
|
20240904,131500,1208649909,1642,1642,1642,1642,20
|
|
20240904,131400,1208617069,1642,1642,1642,1642,0
|
|
20240904,131300,1208617069,1642,1639,1642,1639,49
|
|
20240904,131200,1208536755,1638,1638,1638,1638,0
|
|
20240904,131100,1208536755,1638,1639,1642,1638,321
|
|
20240904,131000,1208009756,1638,1639,1639,1638,306
|
|
20240904,130900,1207508527,1638,1642,1642,1638,5874
|
|
20240904,130800,1197878858,1641,1641,1642,1641,663
|
|
20240904,130700,1196790615,1642,1644,1645,1642,3068
|
|
20240904,130600,1191746918,1643,1642,1643,1642,206
|
|
20240904,130500,1191408516,1642,1642,1642,1642,352
|
|
20240904,130400,1190830532,1641,1641,1641,1641,11
|
|
20240904,130300,1190812481,1641,1641,1641,1641,100
|
|
20240904,130200,1190648381,1640,1640,1640,1640,7
|
|
20240904,130100,1190636901,1640,1640,1640,1640,346
|
|
20240904,130000,1190069461,1640,1640,1640,1640,501
|
|
20240904,125900,1189247821,1640,1642,1642,1640,11689
|
|
20240904,125800,1170075304,1644,1644,1644,1644,0
|
|
20240904,125700,1170075304,1644,1644,1644,1644,0
|
|
20240904,125600,1170075304,1644,1644,1644,1644,1443
|
|
20240904,125500,1167703012,1644,1642,1644,1642,787
|
|
20240904,125400,1166409942,1642,1643,1643,1641,145
|
|
20240904,125300,1166171756,1641,1642,1643,1641,912
|
|
20240904,125200,1164674210,1642,1642,1642,1642,0
|
|
20240904,125100,1164674210,1642,1642,1642,1640,1073
|
|
20240904,125000,1162912610,1642,1641,1642,1641,3179
|
|
20240904,124900,1157695869,1642,1642,1642,1642,1032
|
|
20240904,124800,1156001325,1642,1642,1642,1641,65
|
|
20240904,124700,1155894611,1642,1642,1642,1642,226
|
|
20240904,124600,1155523519,1641,1642,1642,1641,108
|
|
20240904,124500,1155346193,1642,1642,1642,1642,17
|
|
20240904,124400,1155318279,1643,1642,1643,1641,1327
|
|
20240904,124300,1153139767,1644,1644,1644,1644,1
|
|
20240904,124200,1153138123,1644,1644,1644,1644,309
|
|
20240904,124100,1152630127,1644,1642,1644,1642,9759
|
|
20240904,124000,1136605615,1641,1641,1641,1641,0
|
|
20240904,123900,1136605615,1641,1642,1642,1641,62
|
|
20240904,123800,1136503813,1641,1641,1641,1641,0
|
|
20240904,123700,1136503813,1641,1641,1641,1641,18
|
|
20240904,123600,1136474275,1641,1641,1641,1641,0
|
|
20240904,123500,1136474275,1641,1641,1641,1641,356
|
|
20240904,123400,1135890079,1642,1641,1642,1641,103
|
|
20240904,123300,1135720956,1641,1641,1641,1641,459
|
|
20240904,123200,1134967737,1641,1641,1641,1641,0
|
|
20240904,123100,1134967737,1641,1642,1642,1641,2010
|
|
20240904,123000,1131669225,1643,1644,1644,1643,1506
|
|
20240904,122900,1129193747,1644,1643,1644,1643,29
|
|
20240904,122800,1129146092,1643,1644,1644,1643,1627
|
|
20240904,122700,1126472916,1644,1644,1644,1644,642
|
|
20240904,122600,1125417468,1644,1644,1644,1644,41
|
|
20240904,122500,1125350064,1643,1643,1643,1643,2050
|
|
20240904,122400,1121981914,1643,1643,1643,1643,917
|
|
20240904,122300,1120475283,1643,1642,1643,1642,2050
|
|
20240904,122200,1117108982,1642,1642,1642,1642,500
|
|
20240904,122100,1116287982,1642,1642,1642,1642,25
|
|
20240904,122000,1116246932,1642,1641,1642,1641,108
|
|
20240904,121900,1116069604,1641,1640,1641,1640,940
|
|
20240904,121800,1114527464,1641,1642,1642,1641,1209
|
|
20240904,121700,1112543417,1642,1642,1642,1642,608
|
|
20240904,121600,1111545081,1642,1642,1642,1642,1031
|
|
20240904,121500,1109852179,1642,1642,1642,1642,1017
|
|
20240904,121400,1108182265,1642,1642,1642,1642,200
|
|
20240904,121300,1107853865,1642,1642,1642,1642,397
|
|
20240904,121200,1107201991,1641,1641,1643,1641,12715
|
|
20240904,121100,1086336474,1643,1643,1643,1643,12
|
|
20240904,121000,1086316758,1643,1641,1643,1641,1056
|
|
20240904,120900,1084583645,1643,1641,1643,1640,1294
|
|
20240904,120800,1082461222,1641,1641,1642,1641,5451
|
|
20240904,120700,1073516090,1642,1642,1642,1642,5
|
|
20240904,120600,1073507880,1642,1642,1642,1642,2487
|
|
20240904,120500,1069424226,1645,1645,1645,1645,10
|
|
20240904,120400,1069407776,1645,1646,1646,1645,152
|
|
20240904,120300,1069157626,1646,1642,1646,1642,242
|
|
20240904,120200,1068759398,1642,1642,1642,1642,271
|
|
20240904,120100,1068314416,1643,1643,1643,1643,392
|
|
20240904,120000,1067670360,1641,1642,1642,1641,1753
|
|
20240904,115900,1064792684,1642,1642,1642,1642,2779
|
|
20240904,115800,1060229566,1643,1643,1643,1643,510
|
|
20240904,115700,1059391636,1642,1643,1643,1642,553
|
|
20240904,115600,1058483601,1643,1643,1643,1643,382
|
|
20240904,115500,1057855975,1643,1643,1643,1643,2887
|
|
20240904,115400,1053112634,1643,1646,1646,1643,601
|
|
20240904,115300,1052124911,1645,1645,1645,1645,1
|
|
20240904,115200,1052123266,1645,1646,1646,1645,93
|
|
20240904,115100,1051970266,1644,1644,1644,1644,0
|
|
20240904,115000,1051970266,1644,1645,1645,1644,530
|
|
20240904,114900,1051098944,1645,1645,1645,1645,10
|
|
20240904,114800,1051082494,1645,1646,1646,1645,1060
|
|
20240904,114700,1049337744,1646,1645,1646,1645,510
|
|
20240904,114600,1048498384,1644,1645,1645,1644,1096
|
|
20240904,114500,1046695551,1645,1644,1645,1644,2109
|
|
20240904,114400,1043226754,1645,1646,1646,1645,1002
|
|
20240904,114300,1041578463,1645,1645,1645,1645,2216
|
|
20240904,114200,1037933143,1644,1644,1644,1644,500
|
|
20240904,114100,1037111143,1643,1643,1644,1643,730
|
|
20240904,114000,1035911553,1644,1646,1646,1644,8062
|
|
20240904,113900,1022650531,1647,1647,1647,1647,27
|
|
20240904,113800,1022606062,1647,1646,1647,1646,1091
|
|
20240904,113700,1020809476,1646,1647,1647,1645,3483
|
|
20240904,113600,1015076657,1647,1647,1647,1647,0
|
|
20240904,113500,1015076657,1647,1647,1647,1647,0
|
|
20240904,113400,1015076657,1647,1647,1649,1647,88
|
|
20240904,113300,1014931631,1647,1647,1647,1647,34
|
|
20240904,113200,1014875633,1646,1649,1649,1646,4770
|
|
20240904,113100,1007015696,1649,1650,1650,1649,16
|
|
20240904,113000,1006989310,1650,1650,1650,1650,0
|
|
20240904,112900,1006989310,1650,1650,1650,1648,4545
|
|
20240904,112800,999494354,1650,1653,1653,1650,3836
|
|
20240904,112700,993163596,1653,1653,1653,1653,61
|
|
20240904,112600,993062763,1653,1652,1653,1652,2238
|
|
20240904,112500,989363561,1652,1653,1653,1652,195
|
|
20240904,112400,989041414,1653,1653,1653,1652,1091
|
|
20240904,112300,987239065,1653,1653,1653,1652,761
|
|
20240904,112200,985981877,1653,1651,1653,1651,145
|
|
20240904,112100,985742392,1651,1652,1652,1650,14566
|
|
20240904,112000,961700301,1653,1653,1653,1653,146
|
|
20240904,111900,961458963,1653,1653,1653,1653,57
|
|
20240904,111800,961364742,1653,1654,1654,1653,167
|
|
20240904,111700,961088563,1654,1653,1654,1653,522
|
|
20240904,111600,960225192,1653,1653,1653,1653,43
|
|
20240904,111500,960154113,1653,1652,1653,1652,32
|
|
20240904,111400,960101237,1652,1652,1652,1652,1275
|
|
20240904,111300,957994937,1652,1651,1652,1651,1896
|
|
20240904,111200,954863216,1651,1651,1651,1650,2641
|
|
20240904,111100,950503800,1651,1650,1651,1650,162
|
|
20240904,111000,950236339,1651,1650,1651,1649,626
|
|
20240904,110900,949203358,1650,1649,1650,1649,771
|
|
20240904,110800,947931736,1649,1649,1649,1649,602
|
|
20240904,110700,946939038,1649,1649,1649,1649,20
|
|
20240904,110600,946906058,1650,1649,1650,1649,521
|
|
20240904,110500,946046415,1649,1649,1649,1649,1187
|
|
20240904,110400,944089052,1649,1648,1649,1648,321
|
|
20240904,110300,943560043,1648,1648,1648,1648,300
|
|
20240904,110200,943065643,1646,1649,1649,1646,1414
|
|
20240904,110100,940737285,1649,1649,1649,1648,172
|
|
20240904,110000,940453824,1649,1648,1649,1648,40
|
|
20240904,105900,940387884,1649,1649,1649,1649,3
|
|
20240904,105800,940382937,1646,1647,1647,1646,6120
|
|
20240904,105700,930307907,1646,1646,1646,1646,520
|
|
20240904,105600,929451987,1646,1647,1647,1646,1652
|
|
20240904,105500,926731430,1647,1647,1647,1647,1
|
|
20240904,105400,926729783,1650,1650,1650,1650,1
|
|
20240904,105300,926728133,1650,1649,1650,1649,3092
|
|
20240904,105200,921626393,1650,1650,1650,1650,3
|
|
20240904,105100,921621443,1650,1650,1650,1650,3
|
|
20240904,105000,921616493,1650,1650,1650,1650,1
|
|
20240904,104900,921614843,1650,1650,1650,1650,11
|
|
20240904,104800,921596693,1645,1645,1645,1645,504
|
|
20240904,104700,920767613,1645,1649,1649,1645,9361
|
|
20240904,104600,905359831,1648,1647,1648,1646,2005
|
|
20240904,104500,902055597,1646,1646,1646,1646,0
|
|
20240904,104400,902055597,1646,1646,1646,1646,0
|
|
20240904,104300,902055597,1646,1646,1646,1646,0
|
|
20240904,104200,902055597,1646,1649,1649,1646,500
|
|
20240904,104100,901232594,1647,1648,1648,1647,500
|
|
20240904,104000,900409074,1649,1649,1649,1649,707
|
|
20240904,103900,899243231,1649,1649,1649,1649,1265
|
|
20240904,103800,897157246,1649,1649,1649,1649,200
|
|
20240904,103700,896827446,1649,1649,1649,1649,615
|
|
20240904,103600,895813311,1649,1648,1650,1647,1804
|
|
20240904,103500,892838340,1649,1649,1649,1649,110
|
|
20240904,103400,892656950,1648,1645,1648,1645,1524
|
|
20240904,103300,890146191,1644,1645,1645,1644,134
|
|
20240904,103200,889925795,1644,1647,1647,1644,10234
|
|
20240904,103100,873087975,1647,1647,1647,1647,108
|
|
20240904,103000,872910099,1647,1647,1647,1646,723
|
|
20240904,102900,871719994,1647,1647,1647,1647,20
|
|
20240904,102800,871687054,1647,1646,1647,1646,867
|
|
20240904,102700,870259365,1646,1646,1646,1646,1425
|
|
20240904,102600,867913815,1646,1645,1646,1645,9
|
|
20240904,102500,867899002,1646,1646,1646,1646,2402
|
|
20240904,102400,863945310,1646,1645,1646,1645,940
|
|
20240904,102300,862398943,1646,1646,1646,1646,2
|
|
20240904,102200,862395651,1645,1645,1645,1645,824
|
|
20240904,102100,861040171,1645,1645,1645,1645,830
|
|
20240904,102000,859674821,1645,1645,1645,1645,2300
|
|
20240904,101900,855891321,1645,1645,1645,1644,1646
|
|
20240904,101800,853183658,1645,1645,1645,1645,440
|
|
20240904,101700,852459858,1645,1643,1645,1643,3706
|
|
20240904,101600,846365200,1644,1644,1644,1644,822
|
|
20240904,101500,845013832,1644,1644,1644,1643,422
|
|
20240904,101400,844320080,1644,1644,1644,1644,7307
|
|
20240904,101300,832307372,1644,1645,1645,1643,1150
|
|
20240904,101200,830417762,1645,1645,1645,1645,1068
|
|
20240904,101100,828660902,1647,1646,1647,1645,378
|
|
20240904,101000,828038530,1647,1647,1647,1647,1
|
|
20240904,100900,828036883,1648,1648,1648,1648,71
|
|
20240904,100800,827919875,1648,1649,1649,1648,30
|
|
20240904,100700,827870406,1649,1648,1650,1648,4627
|
|
20240904,100600,820241017,1646,1646,1648,1646,300
|
|
20240904,100500,819747081,1646,1645,1646,1641,556
|
|
20240904,100400,818832531,1641,1644,1644,1641,10018
|
|
20240904,100300,802382836,1640,1641,1641,1640,1895
|
|
20240904,100200,799274946,1641,1641,1641,1641,20561
|
|
20240904,100100,765534345,1641,1641,1641,1641,554
|
|
20240904,100000,764625231,1640,1640,1640,1640,34
|
|
20240904,095900,764569471,1640,1639,1640,1639,3240
|
|
20240904,095800,759257807,1640,1640,1641,1640,2619
|
|
20240904,095700,754962635,1640,1640,1640,1639,5857
|
|
20240904,095600,745357165,1640,1640,1640,1640,501
|
|
20240904,095500,744535525,1639,1645,1645,1639,1530
|
|
20240904,095400,742025668,1646,1647,1647,1640,4806
|
|
20240904,095300,734133435,1646,1647,1647,1646,6428
|
|
20240904,095200,723551298,1647,1648,1648,1647,2216
|
|
20240904,095100,719901048,1648,1646,1648,1646,9717
|
|
20240904,095000,703889405,1646,1644,1646,1644,5409
|
|
20240904,094900,694991209,1640,1645,1645,1639,1163
|
|
20240904,094800,693081307,1645,1643,1645,1643,2299
|
|
20240904,094700,689301740,1644,1642,1644,1639,7486
|
|
20240904,094600,677021938,1642,1642,1642,1639,3269
|
|
20240904,094500,671663123,1640,1644,1645,1640,5663
|
|
20240904,094400,662360644,1644,1645,1645,1644,3696
|
|
20240904,094300,656283324,1644,1644,1644,1644,502
|
|
20240904,094200,655458036,1644,1646,1646,1644,1743
|
|
20240904,094100,652589727,1644,1645,1646,1644,463
|
|
20240904,094000,651828097,1644,1643,1644,1639,1763
|
|
20240904,093900,648933740,1638,1639,1639,1638,79
|
|
20240904,093800,648804327,1636,1638,1638,1636,600
|
|
20240904,093700,647822167,1636,1636,1636,1636,20
|
|
20240904,093600,647789447,1636,1646,1646,1636,998
|
|
20240904,093500,646151483,1646,1648,1648,1630,14085
|
|
20240904,093400,623108890,1648,1649,1649,1640,3995
|
|
20240904,093300,616543628,1649,1641,1649,1639,172
|
|
20240904,093200,616260973,1640,1645,1649,1640,15317
|
|
20240904,093100,591121269,1645,1645,1645,1640,1031
|
|
20240904,093000,589426830,1645,1644,1648,1640,15789
|
|
20240904,092900,563512636,1645,1651,1651,1645,7907
|
|
20240904,092800,550490455,1651,1650,1651,1649,771
|
|
20240904,092700,549218824,1649,1649,1651,1649,2104
|
|
20240904,092600,545747616,1649,1649,1650,1649,644
|
|
20240904,092500,544685640,1649,1649,1649,1647,3601
|
|
20240904,092400,538753350,1649,1650,1650,1649,1468
|
|
20240904,092300,536331557,1650,1653,1653,1649,16835
|
|
20240904,092200,508541836,1653,1654,1654,1653,700
|
|
20240904,092100,507384718,1653,1656,1657,1653,3217
|
|
20240904,092000,502062098,1655,1657,1657,1655,628
|
|
20240904,091900,501021958,1653,1653,1657,1653,3002
|
|
20240904,091800,496059640,1655,1653,1655,1652,21554
|
|
20240904,091700,460448954,1657,1658,1658,1654,9904
|
|
20240904,091600,444052617,1658,1658,1658,1656,1645
|
|
20240904,091500,441327051,1658,1659,1659,1655,20060
|
|
20240904,091400,408101225,1658,1660,1661,1658,4473
|
|
20240904,091300,400682344,1660,1660,1660,1660,3880
|
|
20240904,091200,394241544,1658,1662,1662,1657,6669
|
|
20240904,091100,383172937,1662,1662,1662,1662,804
|
|
20240904,091000,381836689,1662,1663,1663,1662,302
|
|
20240904,090900,381334635,1663,1662,1663,1660,3019
|
|
20240904,090800,376316964,1662,1660,1662,1655,10057
|
|
20240904,090700,359637000,1660,1660,1660,1659,4017
|
|
20240904,090600,352969580,1660,1661,1661,1656,5225
|
|
20240904,090500,344298301,1661,1668,1668,1661,5888
|
|
20240904,090400,334484394,1666,1655,1666,1655,39929
|
|
20240904,090300,268326451,1656,1649,1659,1649,3804
|
|
20240904,090200,262040639,1649,1647,1649,1645,6886
|
|
20240904,090100,250706851,1645,1649,1649,1645,1108
|
|
20240904,090000,248881353,1649,1670,1695,1620,151927
|