599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185600,814923553,1602,1602,1602,1602,18495
|
|
20240905,185500,814923553,1602,1602,1602,1602,0
|
|
20240905,185400,814923553,1602,1602,1602,1602,0
|
|
20240905,185300,814923553,1602,1602,1602,1602,0
|
|
20240905,185200,814923553,1602,1602,1602,1602,0
|
|
20240905,185100,814923553,1602,1602,1602,1602,0
|
|
20240905,185000,814923553,1602,1602,1602,1602,0
|
|
20240905,184900,814923553,1602,1602,1602,1602,0
|
|
20240905,184800,814923553,1602,1602,1602,1602,0
|
|
20240905,184700,814923553,1602,1602,1602,1602,0
|
|
20240905,184600,814923553,1602,1602,1602,1602,0
|
|
20240905,184500,814923553,1602,1602,1602,1602,0
|
|
20240905,184400,814923553,1602,1602,1602,1602,0
|
|
20240905,184300,814923553,1602,1602,1602,1602,0
|
|
20240905,184200,814923553,1602,1602,1602,1602,0
|
|
20240905,184100,814923553,1602,1602,1602,1602,0
|
|
20240905,184000,814923553,1602,1602,1602,1602,0
|
|
20240905,183900,814923553,1602,1602,1602,1602,0
|
|
20240905,183800,814923553,1602,1602,1602,1602,0
|
|
20240905,183700,814923553,1602,1602,1602,1602,0
|
|
20240905,183600,814923553,1602,1602,1602,1602,0
|
|
20240905,183500,814923553,1602,1602,1602,1602,0
|
|
20240905,183400,814923553,1602,1602,1602,1602,0
|
|
20240905,183300,814923553,1602,1602,1602,1602,0
|
|
20240905,183200,814923553,1602,1602,1602,1602,0
|
|
20240905,183100,814923553,1602,1602,1602,1602,0
|
|
20240905,183000,814923553,1602,1602,1602,1602,0
|
|
20240905,182900,814923553,1602,1602,1602,1602,0
|
|
20240905,182800,814923553,1602,1602,1602,1602,0
|
|
20240905,182700,814923553,1602,1602,1602,1602,0
|
|
20240905,182600,814923553,1602,1602,1602,1602,18495
|
|
20240905,182500,814923553,1602,1602,1602,1602,0
|
|
20240905,182400,814923553,1602,1602,1602,1602,0
|
|
20240905,182300,814923553,1602,1602,1602,1602,0
|
|
20240905,182200,814923553,1602,1602,1602,1602,0
|
|
20240905,182100,814923553,1602,1602,1602,1602,0
|
|
20240905,182000,814923553,1602,1602,1602,1602,0
|
|
20240905,181900,814923553,1602,1602,1602,1602,0
|
|
20240905,181800,814923553,1602,1602,1602,1602,0
|
|
20240905,181700,814923553,1602,1602,1602,1602,0
|
|
20240905,181600,814923553,1602,1602,1602,1602,0
|
|
20240905,181500,814923553,1602,1602,1602,1602,0
|
|
20240905,181400,814923553,1602,1602,1602,1602,0
|
|
20240905,181300,814923553,1602,1602,1602,1602,0
|
|
20240905,181200,814923553,1602,1602,1602,1602,0
|
|
20240905,181100,814923553,1602,1602,1602,1602,0
|
|
20240905,181000,814923553,1602,1602,1602,1602,0
|
|
20240905,180900,814923553,1602,1602,1602,1602,0
|
|
20240905,180800,814923553,1602,1602,1602,1602,0
|
|
20240905,180700,814923553,1602,1602,1602,1602,0
|
|
20240905,180600,814923553,1602,1602,1602,1602,0
|
|
20240905,180500,814923553,1602,1602,1602,1602,0
|
|
20240905,180400,814923553,1602,1602,1602,1602,0
|
|
20240905,180300,814923553,1602,1602,1602,1602,0
|
|
20240905,180200,814923553,1602,1602,1602,1602,0
|
|
20240905,180100,814923553,1602,1602,1602,1602,0
|
|
20240905,180000,814923553,1602,1602,1602,1602,0
|
|
20240905,175900,814923553,1602,1602,1602,1602,0
|
|
20240905,175800,814923553,1602,1602,1602,1602,0
|
|
20240905,175700,814923553,1602,1602,1602,1602,0
|
|
20240905,175600,814923553,1602,1602,1602,1602,18495
|
|
20240905,175500,814923553,1602,1602,1602,1602,0
|
|
20240905,175400,814923553,1602,1602,1602,1602,0
|
|
20240905,175300,814923553,1602,1602,1602,1602,0
|
|
20240905,175200,814923553,1602,1602,1602,1602,0
|
|
20240905,175100,814923553,1602,1602,1602,1602,0
|
|
20240905,175000,814923553,1602,1602,1602,1602,0
|
|
20240905,174900,814923553,1602,1602,1602,1602,0
|
|
20240905,174800,814923553,1602,1602,1602,1602,0
|
|
20240905,174700,814923553,1602,1602,1602,1602,0
|
|
20240905,174600,814923553,1602,1602,1602,1602,0
|
|
20240905,174500,814923553,1602,1602,1602,1602,0
|
|
20240905,174400,814923553,1602,1602,1602,1602,0
|
|
20240905,174300,814923553,1602,1602,1602,1602,0
|
|
20240905,174200,814923553,1602,1602,1602,1602,0
|
|
20240905,174100,814923553,1602,1602,1602,1602,0
|
|
20240905,174000,814923553,1602,1602,1602,1602,0
|
|
20240905,173900,814923553,1602,1602,1602,1602,0
|
|
20240905,173800,814923553,1602,1602,1602,1602,0
|
|
20240905,173700,814923553,1602,1602,1602,1602,0
|
|
20240905,173600,814923553,1602,1602,1602,1602,0
|
|
20240905,173500,814923553,1602,1602,1602,1602,0
|
|
20240905,173400,814923553,1602,1602,1602,1602,0
|
|
20240905,173300,814923553,1602,1602,1602,1602,0
|
|
20240905,173200,814923553,1602,1602,1602,1602,0
|
|
20240905,173100,814923553,1602,1602,1602,1602,0
|
|
20240905,173000,814923553,1602,1602,1602,1602,0
|
|
20240905,172900,814923553,1602,1602,1602,1602,0
|
|
20240905,172800,814923553,1602,1602,1602,1602,0
|
|
20240905,172700,814923553,1602,1602,1602,1602,0
|
|
20240905,172600,814923553,1602,1602,1602,1602,18495
|
|
20240905,172500,814923553,1602,1602,1602,1602,0
|
|
20240905,172400,814923553,1602,1602,1602,1602,0
|
|
20240905,172300,814923553,1602,1602,1602,1602,0
|
|
20240905,172200,814923553,1602,1602,1602,1602,0
|
|
20240905,172100,814923553,1602,1602,1602,1602,0
|
|
20240905,172000,814923553,1602,1602,1602,1602,0
|
|
20240905,171900,814923553,1602,1602,1602,1602,0
|
|
20240905,171800,814923553,1602,1602,1602,1602,0
|
|
20240905,171700,814923553,1602,1602,1602,1602,0
|
|
20240905,171600,814923553,1602,1602,1602,1602,0
|
|
20240905,171500,814923553,1602,1602,1602,1602,0
|
|
20240905,171400,814923553,1602,1602,1602,1602,0
|
|
20240905,171300,814923553,1602,1602,1602,1602,0
|
|
20240905,171200,814923553,1602,1602,1602,1602,0
|
|
20240905,171100,814923553,1602,1602,1602,1602,0
|
|
20240905,171000,814923553,1602,1602,1602,1602,0
|
|
20240905,170900,814923553,1602,1602,1602,1602,0
|
|
20240905,170800,814923553,1602,1602,1602,1602,0
|
|
20240905,170700,814923553,1602,1602,1602,1602,0
|
|
20240905,170600,814923553,1602,1602,1602,1602,0
|
|
20240905,170500,814923553,1602,1602,1602,1602,0
|
|
20240905,170400,814923553,1602,1602,1602,1602,0
|
|
20240905,170300,814923553,1602,1602,1602,1602,0
|
|
20240905,170200,814923553,1602,1602,1602,1602,0
|
|
20240905,170100,814923553,1602,1602,1602,1602,0
|
|
20240905,170000,814923553,1602,1602,1602,1602,0
|
|
20240905,165900,814923553,1602,1602,1602,1602,0
|
|
20240905,165800,814923553,1602,1602,1602,1602,0
|
|
20240905,165700,814923553,1602,1602,1602,1602,0
|
|
20240905,165600,814923553,1602,1602,1602,1602,18495
|
|
20240905,165500,814923553,1602,1602,1602,1602,0
|
|
20240905,165400,814923553,1602,1602,1602,1602,0
|
|
20240905,165300,814923553,1602,1602,1602,1602,0
|
|
20240905,165200,814923553,1602,1602,1602,1602,0
|
|
20240905,165100,814923553,1602,1602,1602,1602,0
|
|
20240905,165000,814923553,1602,1602,1602,1602,0
|
|
20240905,164900,814923553,1602,1602,1602,1602,0
|
|
20240905,164800,814923553,1602,1602,1602,1602,0
|
|
20240905,164700,814923553,1602,1602,1602,1602,0
|
|
20240905,164600,814923553,1602,1602,1602,1602,0
|
|
20240905,164500,814923553,1602,1602,1602,1602,0
|
|
20240905,164400,814923553,1602,1602,1602,1602,0
|
|
20240905,164300,814923553,1602,1602,1602,1602,0
|
|
20240905,164200,814923553,1602,1602,1602,1602,0
|
|
20240905,164100,814923553,1602,1602,1602,1602,0
|
|
20240905,164000,814923553,1602,1602,1602,1602,0
|
|
20240905,163900,814923553,1602,1602,1602,1602,0
|
|
20240905,163800,814923553,1602,1602,1602,1602,0
|
|
20240905,163700,814923553,1602,1602,1602,1602,0
|
|
20240905,163600,814923553,1602,1602,1602,1602,0
|
|
20240905,163500,814923553,1602,1602,1602,1602,0
|
|
20240905,163400,814923553,1602,1602,1602,1602,0
|
|
20240905,163300,814923553,1602,1602,1602,1602,0
|
|
20240905,163200,814923553,1602,1602,1602,1602,0
|
|
20240905,163100,814923553,1602,1602,1602,1602,0
|
|
20240905,163000,814923553,1602,1602,1602,1602,0
|
|
20240905,162900,814923553,1602,1602,1602,1602,0
|
|
20240905,162800,814923553,1602,1602,1602,1602,0
|
|
20240905,162700,814923553,1602,1602,1602,1602,0
|
|
20240905,162600,814923553,1602,1602,1602,1602,18495
|
|
20240905,162500,814923553,1602,1602,1602,1602,0
|
|
20240905,162400,814923553,1602,1602,1602,1602,0
|
|
20240905,162300,814923553,1602,1602,1602,1602,0
|
|
20240905,162200,814923553,1602,1602,1602,1602,0
|
|
20240905,162100,814923553,1602,1602,1602,1602,0
|
|
20240905,162000,814923553,1602,1602,1602,1602,0
|
|
20240905,161900,814923553,1602,1602,1602,1602,0
|
|
20240905,161800,814923553,1602,1602,1602,1602,0
|
|
20240905,161700,814923553,1602,1602,1602,1602,0
|
|
20240905,161600,814923553,1602,1602,1602,1602,0
|
|
20240905,161500,814923553,1602,1602,1602,1602,0
|
|
20240905,161400,814923553,1602,1602,1602,1602,0
|
|
20240905,161300,814923553,1602,1602,1602,1602,0
|
|
20240905,161200,814923553,1602,1602,1602,1602,0
|
|
20240905,161100,814923553,1602,1602,1602,1602,0
|
|
20240905,161000,814923553,1602,1602,1602,1602,0
|
|
20240905,160900,814923553,1602,1602,1602,1602,0
|
|
20240905,160800,814923553,1602,1602,1602,1602,0
|
|
20240905,160700,814923553,1602,1602,1602,1602,0
|
|
20240905,160600,814923553,1602,1602,1602,1602,0
|
|
20240905,160500,814923553,1602,1602,1602,1602,0
|
|
20240905,160400,814923553,1602,1602,1602,1602,0
|
|
20240905,160300,814923553,1602,1602,1602,1602,0
|
|
20240905,160200,814923553,1602,1602,1602,1602,0
|
|
20240905,160100,814923553,1602,1602,1602,1602,0
|
|
20240905,160000,814923553,1602,1602,1602,1602,0
|
|
20240905,155900,814923553,1602,1602,1602,1602,0
|
|
20240905,155800,814923553,1602,1602,1602,1602,0
|
|
20240905,155700,814923553,1602,1602,1602,1602,0
|
|
20240905,155600,814923553,1602,1602,1602,1602,18495
|
|
20240905,155500,814923553,1602,1602,1602,1602,0
|
|
20240905,155400,814923553,1602,1602,1602,1602,0
|
|
20240905,155300,814923553,1602,1602,1602,1602,0
|
|
20240905,155200,814923553,1602,1602,1602,1602,0
|
|
20240905,155100,814923553,1602,1602,1602,1602,0
|
|
20240905,155000,814923553,1602,1602,1602,1602,0
|
|
20240905,154900,814923553,1602,1602,1602,1602,0
|
|
20240905,154800,814923553,1602,1602,1602,1602,0
|
|
20240905,154700,814923553,1602,1602,1602,1602,0
|
|
20240905,154600,814923553,1602,1602,1602,1602,0
|
|
20240905,154500,814923553,1602,1602,1602,1602,0
|
|
20240905,154400,814923553,1602,1602,1602,1602,0
|
|
20240905,154300,814923553,1602,1602,1602,1602,0
|
|
20240905,154200,814923553,1602,1602,1602,1602,0
|
|
20240905,154100,814923553,1602,1602,1602,1602,0
|
|
20240905,154000,814923553,1602,1602,1602,1602,0
|
|
20240905,153900,814923553,1602,1602,1602,1602,0
|
|
20240905,153800,814923553,1602,1602,1602,1602,0
|
|
20240905,153700,814923553,1602,1602,1602,1602,0
|
|
20240905,153600,814923553,1602,1602,1602,1602,0
|
|
20240905,153500,814923553,1602,1602,1602,1602,0
|
|
20240905,153400,814923553,1602,1602,1602,1602,0
|
|
20240905,153300,814923553,1602,1602,1602,1602,0
|
|
20240905,153200,814923553,1602,1602,1602,1602,0
|
|
20240905,153100,814923553,1602,1602,1602,1602,0
|
|
20240905,153000,814923553,1602,1602,1602,1602,18495
|
|
20240905,152900,785294563,1602,1602,1602,1602,0
|
|
20240905,152800,785294563,1602,1602,1602,1602,0
|
|
20240905,152700,785294563,1602,1602,1602,1602,0
|
|
20240905,152600,785294563,1602,1602,1602,1602,0
|
|
20240905,152500,785294563,1602,1602,1602,1602,0
|
|
20240905,152400,785294563,1602,1602,1602,1602,0
|
|
20240905,152300,785294563,1602,1602,1602,1602,0
|
|
20240905,152200,785294563,1602,1602,1602,1602,0
|
|
20240905,152100,785294563,1602,1602,1602,1602,0
|
|
20240905,152000,785294563,1602,1602,1602,1602,0
|
|
20240905,151900,785294563,1602,1603,1603,1602,608
|
|
20240905,151800,784320521,1603,1603,1603,1603,300
|
|
20240905,151700,783839621,1602,1602,1602,1601,1669
|
|
20240905,151600,781166583,1602,1603,1603,1602,2001
|
|
20240905,151500,777960880,1602,1602,1602,1602,3272
|
|
20240905,151400,772719136,1603,1603,1603,1602,5660
|
|
20240905,151300,763648638,1603,1602,1603,1602,3568
|
|
20240905,151200,757932019,1603,1603,1603,1602,167
|
|
20240905,151100,757664352,1603,1602,1603,1602,8856
|
|
20240905,151000,743476675,1602,1603,1603,1602,5677
|
|
20240905,150900,734377044,1605,1605,1605,1603,1281
|
|
20240905,150800,732322411,1605,1605,1605,1605,2
|
|
20240905,150700,732319201,1605,1606,1606,1605,2551
|
|
20240905,150600,728224114,1606,1606,1606,1606,110
|
|
20240905,150500,728047454,1607,1607,1607,1607,609
|
|
20240905,150400,727068791,1607,1608,1608,1607,101
|
|
20240905,150300,726906483,1607,1607,1607,1607,10
|
|
20240905,150200,726890413,1607,1607,1607,1607,1
|
|
20240905,150100,726888806,1608,1609,1609,1608,41
|
|
20240905,150000,726822870,1609,1608,1609,1608,12
|
|
20240905,145900,726803569,1608,1608,1608,1608,13
|
|
20240905,145800,726782665,1608,1607,1608,1607,81
|
|
20240905,145700,726652488,1607,1607,1607,1606,1011
|
|
20240905,145600,725028811,1606,1607,1607,1606,535
|
|
20240905,145500,724169389,1607,1606,1607,1606,1541
|
|
20240905,145400,721694335,1606,1607,1607,1606,1651
|
|
20240905,145300,719042828,1607,1607,1607,1607,17
|
|
20240905,145200,719015509,1606,1607,1607,1606,669
|
|
20240905,145100,717941066,1607,1608,1608,1606,1839
|
|
20240905,145000,714986569,1608,1608,1608,1608,468
|
|
20240905,144900,714234025,1609,1609,1609,1609,75
|
|
20240905,144800,714113350,1609,1608,1609,1608,2077
|
|
20240905,144700,710771976,1608,1607,1608,1607,4238
|
|
20240905,144600,703958273,1607,1607,1607,1607,0
|
|
20240905,144500,703958273,1607,1608,1608,1607,16
|
|
20240905,144400,703932554,1608,1607,1608,1607,18
|
|
20240905,144300,703903620,1607,1608,1608,1607,18
|
|
20240905,144200,703874686,1608,1608,1608,1608,51
|
|
20240905,144100,703792678,1607,1607,1607,1607,1555
|
|
20240905,144000,701293793,1607,1608,1608,1607,530
|
|
20240905,143900,700442003,1609,1609,1609,1607,612
|
|
20240905,143800,699457317,1609,1607,1609,1607,300
|
|
20240905,143700,698974637,1609,1609,1609,1609,11
|
|
20240905,143600,698956938,1609,1609,1609,1609,1
|
|
20240905,143500,698955329,1609,1609,1609,1600,20787
|
|
20240905,143400,665648634,1609,1608,1609,1608,511
|
|
20240905,143300,664826932,1608,1608,1608,1608,224
|
|
20240905,143200,664466740,1606,1608,1608,1606,1847
|
|
20240905,143100,661499107,1608,1607,1608,1607,12
|
|
20240905,143000,661479821,1607,1607,1607,1607,5
|
|
20240905,142900,661471786,1606,1605,1606,1605,14
|
|
20240905,142800,661449308,1605,1605,1605,1605,100
|
|
20240905,142700,661288808,1605,1605,1605,1605,1
|
|
20240905,142600,661287203,1605,1603,1605,1601,1712
|
|
20240905,142500,658540407,1603,1602,1603,1601,1623
|
|
20240905,142400,655941471,1605,1602,1605,1602,861
|
|
20240905,142300,654562002,1605,1602,1609,1602,1169
|
|
20240905,142200,652685903,1601,1602,1602,1601,1249
|
|
20240905,142100,650685967,1602,1602,1602,1601,5618
|
|
20240905,142000,641689570,1601,1601,1601,1601,0
|
|
20240905,141900,641689570,1601,1603,1604,1601,3722
|
|
20240905,141800,635729724,1604,1605,1605,1604,2395
|
|
20240905,141700,631886350,1605,1610,1611,1605,27661
|
|
20240905,141600,587369046,1610,1611,1611,1610,4952
|
|
20240905,141500,579395825,1611,1612,1612,1611,6642
|
|
20240905,141400,568695333,1611,1612,1612,1611,2001
|
|
20240905,141300,565471712,1612,1612,1613,1612,1280
|
|
20240905,141200,563408252,1612,1613,1613,1612,13
|
|
20240905,141100,563387290,1613,1613,1613,1613,113
|
|
20240905,141000,563205021,1613,1613,1613,1613,47
|
|
20240905,140900,563129210,1613,1614,1616,1613,3741
|
|
20240905,140800,557094902,1614,1614,1614,1614,733
|
|
20240905,140700,555911840,1614,1616,1616,1614,3111
|
|
20240905,140600,550888134,1616,1616,1616,1616,101
|
|
20240905,140500,550724918,1615,1616,1616,1615,563
|
|
20240905,140400,549815314,1616,1619,1619,1616,504
|
|
20240905,140300,549000838,1616,1616,1616,1616,500
|
|
20240905,140200,548192838,1616,1616,1616,1616,297
|
|
20240905,140100,547712886,1616,1616,1616,1616,6
|
|
20240905,140000,547703190,1616,1616,1616,1616,65
|
|
20240905,135900,547598150,1616,1616,1616,1615,102
|
|
20240905,135800,547433418,1615,1616,1616,1615,51
|
|
20240905,135700,547351050,1615,1615,1615,1615,870
|
|
20240905,135600,545946000,1615,1614,1615,1614,638
|
|
20240905,135500,544915883,1615,1619,1619,1615,1205
|
|
20240905,135400,542969008,1615,1615,1615,1615,9000
|
|
20240905,135300,528434008,1615,1620,1620,1615,7924
|
|
20240905,135200,515632998,1620,1618,1620,1618,1506
|
|
20240905,135100,513195288,1618,1618,1618,1618,174
|
|
20240905,135000,512913756,1618,1618,1618,1618,0
|
|
20240905,134900,512913756,1618,1618,1618,1618,78
|
|
20240905,134800,512787552,1616,1616,1616,1616,0
|
|
20240905,134700,512787552,1616,1616,1616,1616,1951
|
|
20240905,134600,509634736,1616,1616,1616,1616,7051
|
|
20240905,134500,498240320,1616,1617,1617,1616,1752
|
|
20240905,134400,495409035,1616,1616,1616,1616,0
|
|
20240905,134300,495409035,1616,1617,1617,1616,4005
|
|
20240905,134200,488936294,1617,1617,1617,1617,100
|
|
20240905,134100,488774594,1617,1617,1617,1617,212
|
|
20240905,134000,488431790,1618,1617,1618,1617,1203
|
|
20240905,133900,486486336,1617,1617,1617,1617,150
|
|
20240905,133800,486243786,1617,1617,1617,1617,1
|
|
20240905,133700,486242169,1617,1617,1617,1617,2
|
|
20240905,133600,486238935,1616,1616,1616,1616,0
|
|
20240905,133500,486238935,1616,1617,1617,1616,2957
|
|
20240905,133400,481457484,1617,1618,1618,1617,52
|
|
20240905,133300,481373349,1618,1620,1622,1618,1472
|
|
20240905,133200,478991256,1622,1621,1622,1621,1000
|
|
20240905,133100,477369557,1622,1622,1622,1622,1
|
|
20240905,133000,477367935,1622,1622,1622,1622,2587
|
|
20240905,132900,473171821,1622,1622,1622,1622,301
|
|
20240905,132800,472683599,1623,1623,1623,1623,0
|
|
20240905,132700,472683599,1623,1620,1623,1617,6320
|
|
20240905,132600,462456388,1621,1622,1622,1621,3046
|
|
20240905,132500,457516867,1623,1623,1623,1623,64
|
|
20240905,132400,457412995,1623,1623,1623,1623,2
|
|
20240905,132300,457409749,1623,1623,1623,1623,469
|
|
20240905,132200,456648562,1623,1622,1623,1622,661
|
|
20240905,132100,455576419,1622,1622,1622,1622,32
|
|
20240905,132000,455524515,1622,1621,1622,1620,2793
|
|
20240905,131900,450999254,1621,1621,1621,1621,0
|
|
20240905,131800,450999254,1621,1621,1621,1621,68
|
|
20240905,131700,450889026,1622,1621,1622,1621,621
|
|
20240905,131600,449881765,1622,1622,1622,1622,199
|
|
20240905,131500,449558987,1622,1621,1622,1621,2995
|
|
20240905,131400,444702684,1622,1622,1622,1622,3214
|
|
20240905,131300,439489576,1622,1621,1622,1621,216
|
|
20240905,131200,439139335,1621,1622,1622,1621,102
|
|
20240905,131100,438973992,1621,1621,1621,1621,765
|
|
20240905,131000,437733927,1622,1622,1622,1622,352
|
|
20240905,130900,437162983,1622,1622,1622,1622,50
|
|
20240905,130800,437081883,1622,1622,1622,1622,1158
|
|
20240905,130700,435203607,1622,1622,1622,1621,265
|
|
20240905,130600,434773778,1622,1623,1623,1622,1157
|
|
20240905,130500,432896204,1623,1623,1623,1623,156
|
|
20240905,130400,432643016,1622,1624,1624,1622,1648
|
|
20240905,130300,429968279,1622,1623,1623,1622,2047
|
|
20240905,130200,426647293,1623,1623,1624,1623,64
|
|
20240905,130100,426543360,1624,1625,1625,1624,3773
|
|
20240905,130000,420412553,1625,1625,1625,1625,501
|
|
20240905,125900,419598428,1625,1625,1625,1625,1055
|
|
20240905,125800,417884053,1625,1625,1625,1625,700
|
|
20240905,125700,416746553,1626,1625,1626,1625,561
|
|
20240905,125600,415834817,1625,1627,1628,1625,5426
|
|
20240905,125500,407010663,1628,1627,1628,1627,76
|
|
20240905,125400,406886943,1628,1628,1628,1628,958
|
|
20240905,125300,405327319,1628,1628,1628,1628,706
|
|
20240905,125200,404177951,1628,1629,1629,1628,902
|
|
20240905,125100,402709490,1629,1629,1629,1629,87
|
|
20240905,125000,402567767,1629,1629,1629,1629,11
|
|
20240905,124900,402549848,1629,1629,1629,1629,542
|
|
20240905,124800,401666930,1629,1629,1629,1629,529
|
|
20240905,124700,400805189,1629,1629,1629,1629,10
|
|
20240905,124600,400788899,1630,1629,1630,1629,14
|
|
20240905,124500,400766089,1629,1629,1629,1629,900
|
|
20240905,124400,399299989,1629,1629,1629,1629,1
|
|
20240905,124300,399298360,1629,1629,1629,1629,100
|
|
20240905,124200,399135460,1629,1630,1630,1629,1000
|
|
20240905,124100,397506260,1630,1630,1630,1629,9
|
|
20240905,124000,397491591,1630,1630,1630,1630,2571
|
|
20240905,123900,393300861,1631,1630,1631,1630,230
|
|
20240905,123800,392925831,1630,1630,1630,1630,20
|
|
20240905,123700,392893231,1630,1630,1630,1630,1237
|
|
20240905,123600,390876921,1630,1630,1630,1630,482
|
|
20240905,123500,390091261,1630,1630,1630,1630,1
|
|
20240905,123400,390089631,1630,1631,1631,1630,3003
|
|
20240905,123300,385194738,1631,1631,1631,1631,1216
|
|
20240905,123200,383211442,1631,1631,1631,1631,15001
|
|
20240905,123100,358744811,1631,1631,1631,1631,1324
|
|
20240905,123000,356585367,1631,1631,1631,1631,0
|
|
20240905,122900,356585367,1631,1631,1631,1631,2
|
|
20240905,122800,356582105,1631,1630,1631,1630,767
|
|
20240905,122700,355331828,1631,1631,1631,1631,214
|
|
20240905,122600,354982794,1631,1631,1631,1631,0
|
|
20240905,122500,354982794,1631,1631,1631,1631,0
|
|
20240905,122400,354982794,1631,1631,1631,1631,1923
|
|
20240905,122300,351846381,1631,1632,1632,1631,2009
|
|
20240905,122200,348569693,1631,1632,1632,1631,4428
|
|
20240905,122100,341347598,1632,1632,1632,1632,22
|
|
20240905,122000,341311694,1632,1632,1632,1632,298
|
|
20240905,121900,340825358,1632,1632,1632,1632,101
|
|
20240905,121800,340660526,1632,1632,1632,1632,500
|
|
20240905,121700,339844526,1633,1631,1633,1631,154
|
|
20240905,121600,339593187,1632,1632,1632,1632,35
|
|
20240905,121500,339536067,1632,1632,1632,1632,12
|
|
20240905,121400,339516483,1631,1631,1631,1631,1
|
|
20240905,121300,339514852,1632,1632,1632,1632,0
|
|
20240905,121200,339514852,1632,1632,1632,1632,300
|
|
20240905,121100,339025252,1632,1632,1632,1632,316
|
|
20240905,121000,338509540,1632,1632,1632,1632,2713
|
|
20240905,120900,334081924,1633,1634,1634,1633,563
|
|
20240905,120800,333162527,1634,1634,1634,1634,3
|
|
20240905,120700,333157625,1634,1634,1634,1634,20
|
|
20240905,120600,333124945,1635,1635,1635,1635,61
|
|
20240905,120500,333025210,1636,1636,1636,1636,0
|
|
20240905,120400,333025210,1636,1636,1636,1636,0
|
|
20240905,120300,333025210,1636,1636,1636,1636,0
|
|
20240905,120200,333025210,1636,1636,1636,1636,0
|
|
20240905,120100,333025210,1636,1635,1636,1635,22
|
|
20240905,120000,332989228,1635,1635,1635,1635,1
|
|
20240905,115900,332987593,1634,1634,1634,1634,94
|
|
20240905,115800,332833997,1636,1636,1636,1636,0
|
|
20240905,115700,332833997,1636,1636,1636,1636,100
|
|
20240905,115600,332670397,1636,1636,1636,1636,50
|
|
20240905,115500,332588597,1636,1636,1636,1636,50
|
|
20240905,115400,332506797,1636,1636,1636,1636,20
|
|
20240905,115300,332474077,1636,1636,1636,1636,2019
|
|
20240905,115200,329170993,1636,1635,1636,1635,1301
|
|
20240905,115100,327042858,1635,1636,1636,1635,597
|
|
20240905,115000,326066216,1635,1634,1635,1634,254
|
|
20240905,114900,325650983,1630,1630,1633,1630,725
|
|
20240905,114800,324467457,1632,1631,1632,1631,1364
|
|
20240905,114700,322241453,1630,1630,1630,1630,1
|
|
20240905,114600,322239823,1630,1631,1631,1630,8011
|
|
20240905,114500,309175936,1632,1632,1632,1632,658
|
|
20240905,114400,308102080,1633,1633,1633,1633,308
|
|
20240905,114300,307599116,1634,1634,1634,1634,10
|
|
20240905,114200,307582776,1634,1634,1634,1634,9
|
|
20240905,114100,307568070,1634,1635,1635,1634,300
|
|
20240905,114000,307077770,1635,1635,1635,1635,1
|
|
20240905,113900,307076135,1634,1635,1635,1634,201
|
|
20240905,113800,306747501,1635,1635,1635,1635,100
|
|
20240905,113700,306584001,1635,1635,1635,1634,122
|
|
20240905,113600,306384532,1635,1634,1635,1633,7
|
|
20240905,113500,306373090,1635,1635,1635,1635,1
|
|
20240905,113400,306371455,1633,1633,1635,1632,103
|
|
20240905,113300,306203352,1632,1635,1635,1632,6
|
|
20240905,113200,306193553,1634,1631,1634,1631,364
|
|
20240905,113100,305599422,1631,1631,1631,1631,100
|
|
20240905,113000,305436322,1631,1636,1636,1631,151
|
|
20240905,112900,305189791,1636,1636,1636,1636,3
|
|
20240905,112800,305184883,1636,1636,1636,1636,0
|
|
20240905,112700,305184883,1636,1636,1636,1636,1
|
|
20240905,112600,305183247,1631,1631,1631,1631,0
|
|
20240905,112500,305183247,1631,1631,1631,1631,10
|
|
20240905,112400,305166937,1630,1631,1631,1630,327
|
|
20240905,112300,304633926,1630,1632,1632,1630,1005
|
|
20240905,112200,302995757,1632,1632,1632,1632,3
|
|
20240905,112100,302990861,1630,1630,1631,1630,1926
|
|
20240905,112000,299851451,1630,1630,1631,1630,1040
|
|
20240905,111900,298156210,1630,1630,1630,1630,200
|
|
20240905,111800,297830210,1631,1630,1631,1630,386
|
|
20240905,111700,297200844,1630,1631,1631,1630,260
|
|
20240905,111600,296776984,1631,1631,1631,1630,643
|
|
20240905,111500,295728751,1631,1631,1631,1630,553
|
|
20240905,111400,294827282,1630,1630,1630,1630,0
|
|
20240905,111300,294827282,1630,1632,1632,1630,1007
|
|
20240905,111200,293185807,1632,1632,1632,1632,814
|
|
20240905,111100,291857359,1632,1632,1632,1632,389
|
|
20240905,111000,291222511,1630,1630,1630,1630,100
|
|
20240905,110900,291059511,1630,1636,1636,1630,15100
|
|
20240905,110800,266426826,1636,1637,1637,1636,13
|
|
20240905,110700,266405546,1637,1637,1637,1637,177
|
|
20240905,110600,266115797,1637,1637,1637,1636,740
|
|
20240905,110500,264904795,1637,1637,1637,1637,1010
|
|
20240905,110400,263251425,1637,1637,1638,1637,430
|
|
20240905,110300,262547421,1637,1637,1637,1637,701
|
|
20240905,110200,261399884,1637,1638,1638,1637,1459
|
|
20240905,110100,259010542,1638,1638,1638,1638,0
|
|
20240905,110000,259010542,1638,1639,1639,1638,1687
|
|
20240905,105900,256246406,1639,1640,1640,1639,806
|
|
20240905,105800,254925222,1640,1640,1640,1640,200
|
|
20240905,105700,254597222,1640,1640,1640,1640,5
|
|
20240905,105600,254589022,1640,1639,1640,1639,841
|
|
20240905,105500,253210622,1639,1639,1639,1639,542
|
|
20240905,105400,252322284,1640,1640,1640,1640,9728
|
|
20240905,105300,236368364,1640,1640,1640,1640,100
|
|
20240905,105200,236204364,1640,1640,1640,1640,1615
|
|
20240905,105100,233555764,1641,1641,1641,1641,788
|
|
20240905,105000,232262656,1643,1643,1643,1643,10
|
|
20240905,104900,232246226,1643,1644,1644,1643,10011
|
|
20240905,104800,215788152,1641,1641,1641,1641,200
|
|
20240905,104700,215459952,1644,1644,1644,1640,1175
|
|
20240905,104600,213532593,1644,1644,1644,1644,1
|
|
20240905,104500,213530949,1640,1643,1644,1640,4059
|
|
20240905,104400,206868592,1643,1643,1643,1643,24
|
|
20240905,104300,206829160,1643,1643,1643,1643,9
|
|
20240905,104200,206814373,1643,1643,1643,1643,79
|
|
20240905,104100,206684576,1643,1644,1644,1643,1070
|
|
20240905,104000,204926565,1644,1644,1644,1644,45
|
|
20240905,103900,204852585,1644,1644,1644,1643,5
|
|
20240905,103800,204844366,1644,1644,1644,1644,11
|
|
20240905,103700,204826282,1644,1644,1644,1644,36
|
|
20240905,103600,204767098,1644,1644,1644,1644,501
|
|
20240905,103500,203943454,1644,1644,1644,1644,1000
|
|
20240905,103400,202299454,1644,1644,1644,1644,44
|
|
20240905,103300,202227118,1643,1643,1643,1643,100
|
|
20240905,103200,202062818,1644,1643,1644,1643,490
|
|
20240905,103100,201257408,1644,1644,1644,1644,930
|
|
20240905,103000,199728488,1644,1645,1645,1644,1381
|
|
20240905,102900,197458122,1644,1644,1644,1644,251
|
|
20240905,102800,197045478,1644,1644,1644,1644,1
|
|
20240905,102700,197043834,1645,1645,1645,1645,2633
|
|
20240905,102600,192712549,1645,1645,1645,1645,10
|
|
20240905,102500,192696099,1645,1645,1646,1645,440
|
|
20240905,102400,191972079,1647,1646,1647,1646,2440
|
|
20240905,102300,187955838,1646,1646,1646,1646,3500
|
|
20240905,102200,182194838,1647,1647,1647,1647,0
|
|
20240905,102100,182194838,1647,1648,1648,1647,2016
|
|
20240905,102000,178874485,1648,1648,1648,1648,1
|
|
20240905,101900,178872837,1648,1648,1648,1648,154
|
|
20240905,101800,178619045,1648,1648,1648,1648,856
|
|
20240905,101700,177208357,1648,1648,1648,1648,85
|
|
20240905,101600,177068277,1648,1648,1648,1648,3038
|
|
20240905,101500,172061653,1648,1648,1648,1648,580
|
|
20240905,101400,171105813,1648,1648,1648,1648,500
|
|
20240905,101300,170281813,1647,1647,1647,1647,3401
|
|
20240905,101200,164680366,1646,1646,1646,1646,0
|
|
20240905,101100,164680366,1646,1646,1646,1646,8414
|
|
20240905,101000,150830922,1646,1645,1646,1645,1611
|
|
20240905,100900,148179236,1645,1645,1645,1645,0
|
|
20240905,100800,148179236,1645,1645,1645,1645,20
|
|
20240905,100700,148146336,1645,1645,1645,1645,50
|
|
20240905,100600,148064086,1648,1646,1648,1644,11100
|
|
20240905,100500,129800977,1648,1647,1648,1647,1005
|
|
20240905,100400,128144777,1646,1647,1647,1646,5135
|
|
20240905,100300,119692560,1647,1647,1647,1646,5025
|
|
20240905,100200,111421341,1647,1647,1647,1647,408
|
|
20240905,100100,110749365,1647,1646,1647,1646,1503
|
|
20240905,100000,108275425,1647,1647,1647,1647,694
|
|
20240905,095900,107132407,1647,1647,1647,1647,202
|
|
20240905,095800,106799713,1647,1648,1648,1647,204
|
|
20240905,095700,106463721,1648,1648,1648,1648,2
|
|
20240905,095600,106460425,1648,1648,1648,1648,61
|
|
20240905,095500,106359897,1648,1648,1648,1647,109
|
|
20240905,095400,106180366,1648,1648,1648,1648,318
|
|
20240905,095300,105656302,1648,1649,1649,1648,1519
|
|
20240905,095200,103152580,1649,1650,1650,1649,1245
|
|
20240905,095100,101099330,1648,1650,1650,1648,102
|
|
20240905,095000,100931214,1650,1648,1650,1648,1864
|
|
20240905,094900,97856552,1648,1647,1648,1647,105
|
|
20240905,094800,97683517,1647,1647,1647,1647,3
|
|
20240905,094700,97678576,1647,1647,1647,1647,500
|
|
20240905,094600,96855076,1648,1646,1648,1646,220
|
|
20240905,094500,96492534,1646,1646,1646,1646,509
|
|
20240905,094400,95654720,1647,1648,1648,1647,1022
|
|
20240905,094300,93970486,1648,1647,1648,1647,665
|
|
20240905,094200,92875190,1647,1646,1647,1646,1069
|
|
20240905,094100,91114616,1646,1646,1646,1646,12
|
|
20240905,094000,91094864,1646,1645,1647,1645,928
|
|
20240905,093900,89568180,1645,1646,1646,1645,1270
|
|
20240905,093800,87478803,1646,1645,1646,1645,1893
|
|
20240905,093700,84363525,1645,1644,1645,1644,3296
|
|
20240905,093600,78944414,1644,1643,1644,1643,539
|
|
20240905,093500,78058498,1643,1643,1643,1643,500
|
|
20240905,093400,77236998,1644,1644,1644,1643,46
|
|
20240905,093300,77161379,1644,1645,1645,1643,2947
|
|
20240905,093200,72316229,1645,1645,1645,1645,272
|
|
20240905,093100,71868789,1645,1645,1645,1645,77
|
|
20240905,093000,71742124,1645,1645,1645,1645,1
|
|
20240905,092900,71740479,1644,1644,1644,1644,11
|
|
20240905,092800,71722395,1644,1645,1645,1644,73
|
|
20240905,092700,71602340,1645,1645,1645,1645,303
|
|
20240905,092600,71103905,1644,1643,1644,1643,131
|
|
20240905,092500,70888591,1643,1643,1643,1643,57
|
|
20240905,092400,70794940,1643,1643,1643,1643,6
|
|
20240905,092300,70785082,1643,1642,1643,1642,22
|
|
20240905,092200,70748954,1643,1641,1643,1641,1476
|
|
20240905,092100,68326826,1641,1641,1641,1641,139
|
|
20240905,092000,68098727,1642,1642,1642,1642,519
|
|
20240905,091900,67246529,1642,1644,1644,1642,2356
|
|
20240905,091800,63375371,1645,1646,1646,1645,133
|
|
20240905,091700,63156561,1646,1646,1646,1646,318
|
|
20240905,091600,62633133,1646,1646,1646,1644,2622
|
|
20240905,091500,58321359,1646,1645,1646,1645,1010
|
|
20240905,091400,56659399,1644,1645,1645,1644,22
|
|
20240905,091300,56623220,1645,1645,1646,1645,5298
|
|
20240905,091200,47907482,1645,1644,1646,1644,1099
|
|
20240905,091100,46099648,1644,1643,1646,1643,3276
|
|
20240905,091000,40711251,1643,1644,1644,1643,2828
|
|
20240905,090900,36063019,1645,1643,1645,1643,589
|
|
20240905,090800,35094288,1643,1645,1645,1643,134
|
|
20240905,090700,34873876,1645,1641,1645,1641,1309
|
|
20240905,090600,32722212,1641,1641,1641,1641,345
|
|
20240905,090500,32156067,1640,1646,1646,1640,14
|
|
20240905,090400,32133035,1648,1648,1648,1648,0
|
|
20240905,090300,32133035,1648,1638,1648,1638,1405
|
|
20240905,090200,29828076,1638,1638,1638,1638,107
|
|
20240905,090100,29652810,1638,1638,1638,1631,4354
|
|
20240905,090000,22548608,1630,1637,1642,1630,13804
|