599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185600,626326763,1571,1571,1571,1571,10845
|
|
20240909,185500,626326763,1571,1571,1571,1571,0
|
|
20240909,185400,626326763,1571,1571,1571,1571,0
|
|
20240909,185300,626326763,1571,1571,1571,1571,0
|
|
20240909,185200,626326763,1571,1571,1571,1571,0
|
|
20240909,185100,626326763,1571,1571,1571,1571,0
|
|
20240909,185000,626326763,1571,1571,1571,1571,0
|
|
20240909,184900,626326763,1571,1571,1571,1571,0
|
|
20240909,184800,626326763,1571,1571,1571,1571,0
|
|
20240909,184700,626326763,1571,1571,1571,1571,0
|
|
20240909,184600,626326763,1571,1571,1571,1571,0
|
|
20240909,184500,626326763,1571,1571,1571,1571,0
|
|
20240909,184400,626326763,1571,1571,1571,1571,0
|
|
20240909,184300,626326763,1571,1571,1571,1571,0
|
|
20240909,184200,626326763,1571,1571,1571,1571,0
|
|
20240909,184100,626326763,1571,1571,1571,1571,0
|
|
20240909,184000,626326763,1571,1571,1571,1571,0
|
|
20240909,183900,626326763,1571,1571,1571,1571,0
|
|
20240909,183800,626326763,1571,1571,1571,1571,0
|
|
20240909,183700,626326763,1571,1571,1571,1571,0
|
|
20240909,183600,626326763,1571,1571,1571,1571,0
|
|
20240909,183500,626326763,1571,1571,1571,1571,0
|
|
20240909,183400,626326763,1571,1571,1571,1571,0
|
|
20240909,183300,626326763,1571,1571,1571,1571,0
|
|
20240909,183200,626326763,1571,1571,1571,1571,0
|
|
20240909,183100,626326763,1571,1571,1571,1571,0
|
|
20240909,183000,626326763,1571,1571,1571,1571,0
|
|
20240909,182900,626326763,1571,1571,1571,1571,0
|
|
20240909,182800,626326763,1571,1571,1571,1571,0
|
|
20240909,182700,626326763,1571,1571,1571,1571,0
|
|
20240909,182600,626326763,1571,1571,1571,1571,10845
|
|
20240909,182500,626326763,1571,1571,1571,1571,0
|
|
20240909,182400,626326763,1571,1571,1571,1571,0
|
|
20240909,182300,626326763,1571,1571,1571,1571,0
|
|
20240909,182200,626326763,1571,1571,1571,1571,0
|
|
20240909,182100,626326763,1571,1571,1571,1571,0
|
|
20240909,182000,626326763,1571,1571,1571,1571,0
|
|
20240909,181900,626326763,1571,1571,1571,1571,0
|
|
20240909,181800,626326763,1571,1571,1571,1571,0
|
|
20240909,181700,626326763,1571,1571,1571,1571,0
|
|
20240909,181600,626326763,1571,1571,1571,1571,0
|
|
20240909,181500,626326763,1571,1571,1571,1571,0
|
|
20240909,181400,626326763,1571,1571,1571,1571,0
|
|
20240909,181300,626326763,1571,1571,1571,1571,0
|
|
20240909,181200,626326763,1571,1571,1571,1571,0
|
|
20240909,181100,626326763,1571,1571,1571,1571,0
|
|
20240909,181000,626326763,1571,1571,1571,1571,0
|
|
20240909,180900,626326763,1571,1571,1571,1571,0
|
|
20240909,180800,626326763,1571,1571,1571,1571,0
|
|
20240909,180700,626326763,1571,1571,1571,1571,0
|
|
20240909,180600,626326763,1571,1571,1571,1571,0
|
|
20240909,180500,626326763,1571,1571,1571,1571,0
|
|
20240909,180400,626326763,1571,1571,1571,1571,0
|
|
20240909,180300,626326763,1571,1571,1571,1571,0
|
|
20240909,180200,626326763,1571,1571,1571,1571,0
|
|
20240909,180100,626326763,1571,1571,1571,1571,0
|
|
20240909,180000,626326763,1571,1571,1571,1571,0
|
|
20240909,175900,626326763,1571,1571,1571,1571,0
|
|
20240909,175800,626326763,1571,1571,1571,1571,0
|
|
20240909,175700,626326763,1571,1571,1571,1571,0
|
|
20240909,175600,626326763,1571,1571,1571,1571,10845
|
|
20240909,175500,626326763,1571,1571,1571,1571,0
|
|
20240909,175400,626326763,1571,1571,1571,1571,0
|
|
20240909,175300,626326763,1571,1571,1571,1571,0
|
|
20240909,175200,626326763,1571,1571,1571,1571,0
|
|
20240909,175100,626326763,1571,1571,1571,1571,0
|
|
20240909,175000,626326763,1571,1571,1571,1571,0
|
|
20240909,174900,626326763,1571,1571,1571,1571,0
|
|
20240909,174800,626326763,1571,1571,1571,1571,0
|
|
20240909,174700,626326763,1571,1571,1571,1571,0
|
|
20240909,174600,626326763,1571,1571,1571,1571,0
|
|
20240909,174500,626326763,1571,1571,1571,1571,0
|
|
20240909,174400,626326763,1571,1571,1571,1571,0
|
|
20240909,174300,626326763,1571,1571,1571,1571,0
|
|
20240909,174200,626326763,1571,1571,1571,1571,0
|
|
20240909,174100,626326763,1571,1571,1571,1571,0
|
|
20240909,174000,626326763,1571,1571,1571,1571,0
|
|
20240909,173900,626326763,1571,1571,1571,1571,0
|
|
20240909,173800,626326763,1571,1571,1571,1571,0
|
|
20240909,173700,626326763,1571,1571,1571,1571,0
|
|
20240909,173600,626326763,1571,1571,1571,1571,0
|
|
20240909,173500,626326763,1571,1571,1571,1571,0
|
|
20240909,173400,626326763,1571,1571,1571,1571,0
|
|
20240909,173300,626326763,1571,1571,1571,1571,0
|
|
20240909,173200,626326763,1571,1571,1571,1571,0
|
|
20240909,173100,626326763,1571,1571,1571,1571,0
|
|
20240909,173000,626326763,1571,1571,1571,1571,0
|
|
20240909,172900,626326763,1571,1571,1571,1571,0
|
|
20240909,172800,626326763,1571,1571,1571,1571,0
|
|
20240909,172700,626326763,1571,1571,1571,1571,0
|
|
20240909,172600,626326763,1571,1571,1571,1571,10845
|
|
20240909,172500,626326763,1571,1571,1571,1571,0
|
|
20240909,172400,626326763,1571,1571,1571,1571,0
|
|
20240909,172300,626326763,1571,1571,1571,1571,0
|
|
20240909,172200,626326763,1571,1571,1571,1571,0
|
|
20240909,172100,626326763,1571,1571,1571,1571,0
|
|
20240909,172000,626326763,1571,1571,1571,1571,0
|
|
20240909,171900,626326763,1571,1571,1571,1571,0
|
|
20240909,171800,626326763,1571,1571,1571,1571,0
|
|
20240909,171700,626326763,1571,1571,1571,1571,0
|
|
20240909,171600,626326763,1571,1571,1571,1571,0
|
|
20240909,171500,626326763,1571,1571,1571,1571,0
|
|
20240909,171400,626326763,1571,1571,1571,1571,0
|
|
20240909,171300,626326763,1571,1571,1571,1571,0
|
|
20240909,171200,626326763,1571,1571,1571,1571,0
|
|
20240909,171100,626326763,1571,1571,1571,1571,0
|
|
20240909,171000,626326763,1571,1571,1571,1571,0
|
|
20240909,170900,626326763,1571,1571,1571,1571,0
|
|
20240909,170800,626326763,1571,1571,1571,1571,0
|
|
20240909,170700,626326763,1571,1571,1571,1571,0
|
|
20240909,170600,626326763,1571,1571,1571,1571,0
|
|
20240909,170500,626326763,1571,1571,1571,1571,0
|
|
20240909,170400,626326763,1571,1571,1571,1571,0
|
|
20240909,170300,626326763,1571,1571,1571,1571,0
|
|
20240909,170200,626326763,1571,1571,1571,1571,0
|
|
20240909,170100,626326763,1571,1571,1571,1571,0
|
|
20240909,170000,626326763,1571,1571,1571,1571,0
|
|
20240909,165900,626326763,1571,1571,1571,1571,0
|
|
20240909,165800,626326763,1571,1571,1571,1571,0
|
|
20240909,165700,626326763,1571,1571,1571,1571,0
|
|
20240909,165600,626326763,1571,1571,1571,1571,10845
|
|
20240909,165500,626326763,1571,1571,1571,1571,0
|
|
20240909,165400,626326763,1571,1571,1571,1571,0
|
|
20240909,165300,626326763,1571,1571,1571,1571,0
|
|
20240909,165200,626326763,1571,1571,1571,1571,0
|
|
20240909,165100,626326763,1571,1571,1571,1571,0
|
|
20240909,165000,626326763,1571,1571,1571,1571,0
|
|
20240909,164900,626326763,1571,1571,1571,1571,0
|
|
20240909,164800,626326763,1571,1571,1571,1571,0
|
|
20240909,164700,626326763,1571,1571,1571,1571,0
|
|
20240909,164600,626326763,1571,1571,1571,1571,0
|
|
20240909,164500,626326763,1571,1571,1571,1571,0
|
|
20240909,164400,626326763,1571,1571,1571,1571,0
|
|
20240909,164300,626326763,1571,1571,1571,1571,0
|
|
20240909,164200,626326763,1571,1571,1571,1571,0
|
|
20240909,164100,626326763,1571,1571,1571,1571,0
|
|
20240909,164000,626326763,1571,1571,1571,1571,0
|
|
20240909,163900,626326763,1571,1571,1571,1571,0
|
|
20240909,163800,626326763,1571,1571,1571,1571,0
|
|
20240909,163700,626326763,1571,1571,1571,1571,0
|
|
20240909,163600,626326763,1571,1571,1571,1571,0
|
|
20240909,163500,626326763,1571,1571,1571,1571,0
|
|
20240909,163400,626326763,1571,1571,1571,1571,0
|
|
20240909,163300,626326763,1571,1571,1571,1571,0
|
|
20240909,163200,626326763,1571,1571,1571,1571,0
|
|
20240909,163100,626326763,1571,1571,1571,1571,0
|
|
20240909,163000,626326763,1571,1571,1571,1571,0
|
|
20240909,162900,626326763,1571,1571,1571,1571,0
|
|
20240909,162800,626326763,1571,1571,1571,1571,0
|
|
20240909,162700,626326763,1571,1571,1571,1571,0
|
|
20240909,162600,626326763,1571,1571,1571,1571,10845
|
|
20240909,162500,626326763,1571,1571,1571,1571,0
|
|
20240909,162400,626326763,1571,1571,1571,1571,0
|
|
20240909,162300,626326763,1571,1571,1571,1571,0
|
|
20240909,162200,626326763,1571,1571,1571,1571,0
|
|
20240909,162100,626326763,1571,1571,1571,1571,0
|
|
20240909,162000,626326763,1571,1571,1571,1571,0
|
|
20240909,161900,626326763,1571,1571,1571,1571,0
|
|
20240909,161800,626326763,1571,1571,1571,1571,0
|
|
20240909,161700,626326763,1571,1571,1571,1571,0
|
|
20240909,161600,626326763,1571,1571,1571,1571,0
|
|
20240909,161500,626326763,1571,1571,1571,1571,0
|
|
20240909,161400,626326763,1571,1571,1571,1571,0
|
|
20240909,161300,626326763,1571,1571,1571,1571,0
|
|
20240909,161200,626326763,1571,1571,1571,1571,0
|
|
20240909,161100,626326763,1571,1571,1571,1571,0
|
|
20240909,161000,626326763,1571,1571,1571,1571,0
|
|
20240909,160900,626326763,1571,1571,1571,1571,0
|
|
20240909,160800,626326763,1571,1571,1571,1571,0
|
|
20240909,160700,626326763,1571,1571,1571,1571,0
|
|
20240909,160600,626326763,1571,1571,1571,1571,0
|
|
20240909,160500,626326763,1571,1571,1571,1571,0
|
|
20240909,160400,626326763,1571,1571,1571,1571,0
|
|
20240909,160300,626326763,1571,1571,1571,1571,0
|
|
20240909,160200,626326763,1571,1571,1571,1571,0
|
|
20240909,160100,626326763,1571,1571,1571,1571,0
|
|
20240909,160000,626326763,1571,1571,1571,1571,0
|
|
20240909,155900,626326763,1571,1571,1571,1571,0
|
|
20240909,155800,626326763,1571,1571,1571,1571,0
|
|
20240909,155700,626326763,1571,1571,1571,1571,0
|
|
20240909,155600,626326763,1571,1571,1571,1571,10845
|
|
20240909,155500,626326763,1571,1571,1571,1571,0
|
|
20240909,155400,626326763,1571,1571,1571,1571,0
|
|
20240909,155300,626326763,1571,1571,1571,1571,0
|
|
20240909,155200,626326763,1571,1571,1571,1571,0
|
|
20240909,155100,626326763,1571,1571,1571,1571,0
|
|
20240909,155000,626326763,1571,1571,1571,1571,0
|
|
20240909,154900,626326763,1571,1571,1571,1571,0
|
|
20240909,154800,626326763,1571,1571,1571,1571,0
|
|
20240909,154700,626326763,1571,1571,1571,1571,0
|
|
20240909,154600,626326763,1571,1571,1571,1571,0
|
|
20240909,154500,626326763,1571,1571,1571,1571,0
|
|
20240909,154400,626326763,1571,1571,1571,1571,0
|
|
20240909,154300,626326763,1571,1571,1571,1571,0
|
|
20240909,154200,626326763,1571,1571,1571,1571,0
|
|
20240909,154100,626326763,1571,1571,1571,1571,0
|
|
20240909,154000,626326763,1571,1571,1571,1571,0
|
|
20240909,153900,626326763,1571,1571,1571,1571,0
|
|
20240909,153800,626326763,1571,1571,1571,1571,0
|
|
20240909,153700,626326763,1571,1571,1571,1571,0
|
|
20240909,153600,626326763,1571,1571,1571,1571,0
|
|
20240909,153500,626326763,1571,1571,1571,1571,0
|
|
20240909,153400,626326763,1571,1571,1571,1571,0
|
|
20240909,153300,626326763,1571,1571,1571,1571,0
|
|
20240909,153200,626326763,1571,1571,1571,1571,0
|
|
20240909,153100,626326763,1571,1571,1571,1571,0
|
|
20240909,153000,626326763,1571,1571,1571,1571,10845
|
|
20240909,152900,609289268,1571,1571,1571,1571,0
|
|
20240909,152800,609289268,1571,1571,1571,1571,0
|
|
20240909,152700,609289268,1571,1571,1571,1571,0
|
|
20240909,152600,609289268,1571,1571,1571,1571,0
|
|
20240909,152500,609289268,1571,1571,1571,1571,0
|
|
20240909,152400,609289268,1571,1571,1571,1571,0
|
|
20240909,152300,609289268,1571,1571,1571,1571,0
|
|
20240909,152200,609289268,1571,1571,1571,1571,0
|
|
20240909,152100,609289268,1571,1571,1571,1571,0
|
|
20240909,152000,609289268,1571,1571,1571,1571,0
|
|
20240909,151900,609289268,1571,1568,1571,1568,86
|
|
20240909,151800,609154207,1571,1571,1571,1568,501
|
|
20240909,151700,608367139,1571,1571,1571,1571,151
|
|
20240909,151600,608129918,1571,1571,1571,1571,20
|
|
20240909,151500,608098498,1567,1568,1568,1567,10
|
|
20240909,151400,608082826,1567,1567,1567,1567,0
|
|
20240909,151300,608082826,1567,1567,1567,1567,0
|
|
20240909,151200,608082826,1567,1567,1567,1567,179
|
|
20240909,151100,607802333,1572,1569,1572,1566,12498
|
|
20240909,151000,588200720,1570,1570,1570,1570,0
|
|
20240909,150900,588200720,1570,1570,1570,1570,0
|
|
20240909,150800,588200720,1570,1568,1570,1566,3946
|
|
20240909,150700,582009257,1568,1567,1568,1567,885
|
|
20240909,150600,580622461,1566,1565,1566,1565,756
|
|
20240909,150500,579438705,1566,1566,1566,1566,101
|
|
20240909,150400,579280539,1565,1566,1566,1565,1353
|
|
20240909,150300,577163041,1565,1565,1565,1565,0
|
|
20240909,150200,577163041,1565,1565,1565,1565,0
|
|
20240909,150100,577163041,1565,1565,1565,1565,207
|
|
20240909,150000,576839086,1566,1566,1566,1565,51
|
|
20240909,145900,576759238,1566,1565,1566,1565,10
|
|
20240909,145800,576743586,1566,1567,1567,1566,2822
|
|
20240909,145700,572324327,1566,1566,1567,1566,509
|
|
20240909,145600,571527166,1566,1568,1568,1566,3022
|
|
20240909,145500,566793124,1568,1568,1568,1568,109
|
|
20240909,145400,566622212,1568,1568,1568,1568,172
|
|
20240909,145300,566352516,1567,1567,1567,1567,426
|
|
20240909,145200,565684974,1566,1567,1567,1566,779
|
|
20240909,145100,564464853,1565,1568,1568,1565,279
|
|
20240909,145000,564028207,1564,1567,1568,1564,787
|
|
20240909,144900,562796322,1568,1566,1568,1566,97
|
|
20240909,144800,562644406,1566,1568,1568,1566,495
|
|
20240909,144700,561869228,1569,1569,1569,1566,1013
|
|
20240909,144600,560279864,1569,1568,1569,1568,468
|
|
20240909,144500,559546037,1568,1566,1569,1566,177
|
|
20240909,144400,559268498,1566,1569,1569,1566,1443
|
|
20240909,144300,557008752,1569,1569,1569,1567,98
|
|
20240909,144200,556855174,1569,1568,1569,1568,155
|
|
20240909,144100,556611982,1568,1569,1569,1568,13
|
|
20240909,144000,556591594,1569,1566,1569,1566,82
|
|
20240909,143900,556463014,1566,1569,1569,1566,13
|
|
20240909,143800,556442632,1569,1569,1569,1565,20
|
|
20240909,143700,556411296,1569,1569,1569,1569,3
|
|
20240909,143600,556406589,1566,1569,1569,1566,1991
|
|
20240909,143500,553288665,1566,1569,1569,1566,173
|
|
20240909,143400,553017618,1569,1569,1569,1568,8
|
|
20240909,143300,553005070,1569,1569,1569,1568,107
|
|
20240909,143200,552837224,1569,1569,1569,1568,69
|
|
20240909,143100,552728975,1569,1569,1569,1569,406
|
|
20240909,143000,552091961,1569,1569,1569,1569,24
|
|
20240909,142900,552054305,1569,1569,1569,1566,1114
|
|
20240909,142800,550308930,1569,1567,1569,1567,12
|
|
20240909,142700,550290116,1567,1567,1567,1567,595
|
|
20240909,142600,549357751,1567,1569,1569,1566,39
|
|
20240909,142500,549296640,1569,1569,1569,1567,1006
|
|
20240909,142400,547720227,1569,1569,1569,1567,1241
|
|
20240909,142300,545775564,1567,1569,1569,1567,24
|
|
20240909,142200,545737942,1568,1569,1569,1568,996
|
|
20240909,142100,544176140,1569,1569,1569,1569,6
|
|
20240909,142000,544166726,1569,1568,1569,1568,208
|
|
20240909,141900,543840578,1569,1569,1569,1568,156
|
|
20240909,141800,543595914,1569,1569,1569,1569,707
|
|
20240909,141700,542486631,1569,1569,1569,1568,22
|
|
20240909,141600,542452127,1569,1569,1569,1569,4
|
|
20240909,141500,542445851,1568,1569,1569,1568,40
|
|
20240909,141400,542383127,1569,1569,1569,1568,18
|
|
20240909,141300,542354898,1569,1569,1569,1569,18
|
|
20240909,141200,542326656,1569,1570,1570,1569,1232
|
|
20240909,141100,540393416,1571,1571,1571,1570,17
|
|
20240909,141000,540366721,1571,1570,1571,1570,1542
|
|
20240909,140900,537945776,1571,1571,1571,1570,10
|
|
20240909,140800,537930067,1570,1571,1571,1570,68
|
|
20240909,140700,537823254,1571,1571,1571,1571,7
|
|
20240909,140600,537812257,1571,1571,1571,1571,166
|
|
20240909,140500,537551471,1571,1570,1572,1570,115
|
|
20240909,140400,537370816,1571,1571,1573,1571,100
|
|
20240909,140300,537213696,1571,1571,1573,1570,911
|
|
20240909,140200,535782591,1573,1573,1573,1571,19
|
|
20240909,140100,535752728,1573,1572,1573,1572,110
|
|
20240909,140000,535579805,1572,1570,1572,1570,251
|
|
20240909,135900,535185579,1570,1570,1570,1569,66
|
|
20240909,135800,535081973,1570,1565,1570,1565,24
|
|
20240909,135700,535044398,1565,1565,1565,1564,506
|
|
20240909,135600,534252778,1565,1570,1570,1565,4355
|
|
20240909,135500,527429857,1571,1571,1571,1571,18
|
|
20240909,135400,527401579,1571,1571,1571,1571,28
|
|
20240909,135300,527357591,1571,1571,1571,1570,190
|
|
20240909,135200,527059213,1571,1571,1571,1570,724
|
|
20240909,135100,525922309,1570,1571,1571,1570,502
|
|
20240909,135000,525134004,1572,1573,1573,1571,436
|
|
20240909,134900,524448970,1573,1573,1573,1573,206
|
|
20240909,134800,524124932,1573,1573,1573,1573,27
|
|
20240909,134700,524082461,1573,1573,1573,1572,23
|
|
20240909,134600,524046294,1573,1573,1573,1573,2
|
|
20240909,134500,524043148,1573,1572,1573,1572,946
|
|
20240909,134400,522556028,1573,1573,1573,1573,259
|
|
20240909,134300,522148621,1573,1572,1573,1572,656
|
|
20240909,134200,521117186,1572,1571,1572,1571,777
|
|
20240909,134100,519896467,1570,1570,1570,1569,35
|
|
20240909,134000,519841531,1570,1570,1570,1570,9
|
|
20240909,133900,519827401,1570,1570,1570,1570,6
|
|
20240909,133800,519817981,1571,1570,1571,1569,629
|
|
20240909,133700,518831071,1570,1570,1570,1570,8
|
|
20240909,133600,518818511,1570,1571,1571,1570,125
|
|
20240909,133500,518622157,1571,1571,1571,1571,10
|
|
20240909,133400,518606447,1571,1570,1571,1569,125
|
|
20240909,133300,518410297,1570,1570,1570,1570,6
|
|
20240909,133200,518400877,1568,1570,1570,1568,5967
|
|
20240909,133100,509038002,1571,1571,1571,1570,116
|
|
20240909,133000,508855866,1571,1571,1571,1571,60
|
|
20240909,132900,508761606,1571,1570,1571,1570,1125
|
|
20240909,132800,506995351,1571,1571,1571,1571,6
|
|
20240909,132700,506985925,1571,1570,1571,1570,2559
|
|
20240909,132600,502968291,1570,1570,1570,1570,8
|
|
20240909,132500,502955731,1570,1570,1570,1569,261
|
|
20240909,132400,502545972,1570,1570,1570,1570,3730
|
|
20240909,132300,496689872,1570,1569,1570,1569,1551
|
|
20240909,132200,494256349,1569,1569,1569,1568,1839
|
|
20240909,132100,491371473,1569,1568,1569,1568,512
|
|
20240909,132000,490568656,1568,1566,1568,1566,865
|
|
20240909,131900,489213246,1567,1566,1567,1566,220
|
|
20240909,131800,488868659,1566,1566,1567,1566,200
|
|
20240909,131700,488555433,1565,1565,1566,1565,635
|
|
20240909,131600,487561638,1564,1565,1565,1564,14
|
|
20240909,131500,487539739,1564,1564,1564,1564,751
|
|
20240909,131400,486365175,1564,1564,1564,1563,97
|
|
20240909,131300,486213517,1564,1564,1564,1564,103
|
|
20240909,131200,486052425,1564,1564,1564,1564,11
|
|
20240909,131100,486035221,1564,1564,1564,1564,74
|
|
20240909,131000,485919485,1562,1563,1564,1562,661
|
|
20240909,130900,484886057,1563,1561,1563,1561,40
|
|
20240909,130800,484823605,1561,1563,1563,1560,375
|
|
20240909,130700,484238576,1562,1562,1563,1562,312
|
|
20240909,130600,483751224,1562,1561,1562,1561,570
|
|
20240909,130500,482860949,1562,1562,1562,1562,6
|
|
20240909,130400,482851577,1562,1562,1562,1561,26
|
|
20240909,130300,482810979,1562,1562,1562,1562,3
|
|
20240909,130200,482806293,1561,1560,1561,1560,393
|
|
20240909,130100,482192847,1560,1560,1561,1560,484
|
|
20240909,130000,481437739,1559,1559,1559,1559,1055
|
|
20240909,125900,479792994,1559,1559,1559,1559,5
|
|
20240909,125800,479785199,1559,1559,1559,1558,20
|
|
20240909,125700,479754030,1558,1558,1558,1558,1797
|
|
20240909,125600,476954304,1558,1558,1558,1558,0
|
|
20240909,125500,476954304,1558,1558,1558,1558,114
|
|
20240909,125400,476776692,1558,1558,1558,1558,2
|
|
20240909,125300,476773576,1558,1558,1558,1558,0
|
|
20240909,125200,476773576,1558,1558,1558,1558,13
|
|
20240909,125100,476753322,1558,1558,1558,1558,13
|
|
20240909,125000,476733068,1558,1558,1558,1558,36
|
|
20240909,124900,476676980,1557,1557,1557,1557,19
|
|
20240909,124800,476647397,1557,1557,1557,1557,0
|
|
20240909,124700,476647397,1557,1553,1557,1553,27
|
|
20240909,124600,476605414,1553,1553,1553,1553,3
|
|
20240909,124500,476600755,1553,1553,1553,1553,2291
|
|
20240909,124400,473042832,1555,1555,1555,1555,4262
|
|
20240909,124300,466415422,1555,1556,1557,1555,712
|
|
20240909,124200,465307855,1553,1553,1553,1553,0
|
|
20240909,124100,465307855,1553,1553,1553,1553,2
|
|
20240909,124000,465304749,1553,1552,1553,1552,2487
|
|
20240909,123900,461442448,1553,1553,1553,1553,405
|
|
20240909,123800,460813483,1553,1553,1553,1553,50
|
|
20240909,123700,460735833,1553,1553,1553,1553,42
|
|
20240909,123600,460670607,1553,1553,1553,1553,58
|
|
20240909,123500,460580533,1553,1553,1553,1553,0
|
|
20240909,123400,460580533,1553,1554,1554,1552,533
|
|
20240909,123300,459753105,1554,1555,1555,1553,218
|
|
20240909,123200,459414423,1555,1555,1555,1555,18
|
|
20240909,123100,459386433,1555,1555,1555,1555,11
|
|
20240909,123000,459369328,1553,1553,1553,1553,16
|
|
20240909,122900,459344480,1553,1552,1553,1552,19
|
|
20240909,122800,459314988,1552,1552,1552,1552,25
|
|
20240909,122700,459276188,1552,1553,1553,1552,14
|
|
20240909,122600,459254447,1553,1553,1553,1553,4
|
|
20240909,122500,459248235,1552,1552,1552,1552,139
|
|
20240909,122400,459032507,1555,1555,1555,1555,0
|
|
20240909,122300,459032507,1555,1555,1555,1555,5
|
|
20240909,122200,459024732,1555,1555,1555,1555,31
|
|
20240909,122100,458976527,1555,1558,1558,1555,3325
|
|
20240909,122000,453800265,1558,1558,1558,1558,582
|
|
20240909,121900,452893509,1558,1560,1560,1558,460
|
|
20240909,121800,452176091,1560,1560,1560,1560,0
|
|
20240909,121700,452176091,1560,1560,1560,1560,241
|
|
20240909,121600,451800131,1560,1560,1560,1555,123
|
|
20240909,121500,451608316,1560,1560,1563,1555,2290
|
|
20240909,121400,448035807,1560,1560,1560,1560,10
|
|
20240909,121300,448020207,1560,1560,1560,1560,280
|
|
20240909,121200,447583407,1555,1555,1555,1555,380
|
|
20240909,121100,446992507,1555,1555,1555,1555,80
|
|
20240909,121000,446868107,1555,1555,1555,1549,58
|
|
20240909,120900,446777995,1555,1555,1555,1555,10
|
|
20240909,120800,446762445,1555,1558,1558,1549,638
|
|
20240909,120700,445773061,1558,1559,1559,1550,60
|
|
20240909,120600,445679650,1559,1558,1559,1551,527
|
|
20240909,120500,444862059,1559,1550,1559,1550,8
|
|
20240909,120400,444849623,1549,1549,1549,1549,21
|
|
20240909,120300,444817094,1549,1549,1549,1549,11
|
|
20240909,120200,444800055,1550,1550,1550,1550,102
|
|
20240909,120100,444641955,1549,1549,1549,1549,13
|
|
20240909,120000,444621818,1560,1554,1560,1554,4670
|
|
20240909,115900,437353668,1554,1548,1554,1548,11143
|
|
20240909,115800,420051796,1548,1547,1548,1547,15
|
|
20240909,115700,420028590,1547,1547,1547,1547,0
|
|
20240909,115600,420028590,1547,1547,1547,1547,0
|
|
20240909,115500,420028590,1547,1548,1548,1547,734
|
|
20240909,115400,418893086,1548,1549,1549,1548,10
|
|
20240909,115300,418877601,1549,1548,1549,1548,132
|
|
20240909,115200,418673162,1548,1547,1548,1547,613
|
|
20240909,115100,417724251,1547,1547,1547,1547,11
|
|
20240909,115000,417707234,1547,1546,1547,1546,129
|
|
20240909,114900,417507675,1546,1542,1547,1542,3189
|
|
20240909,114800,412581967,1542,1542,1542,1542,0
|
|
20240909,114700,412581967,1542,1542,1542,1542,33
|
|
20240909,114600,412531081,1542,1541,1542,1541,5
|
|
20240909,114500,412523374,1540,1540,1540,1539,2825
|
|
20240909,114400,408173036,1540,1540,1540,1540,1
|
|
20240909,114300,408171496,1539,1541,1541,1539,486
|
|
20240909,114200,407423072,1542,1542,1542,1542,30
|
|
20240909,114100,407376812,1542,1543,1543,1542,624
|
|
20240909,114000,406414084,1543,1542,1543,1542,206
|
|
20240909,113900,406096239,1542,1542,1542,1542,14
|
|
20240909,113800,406074651,1542,1542,1542,1542,99
|
|
20240909,113700,405921993,1542,1542,1542,1541,101
|
|
20240909,113600,405766285,1539,1539,1539,1539,12
|
|
20240909,113500,405747817,1543,1543,1543,1543,5
|
|
20240909,113400,405740102,1543,1543,1543,1538,87
|
|
20240909,113300,405605931,1543,1543,1543,1543,16
|
|
20240909,113200,405581243,1537,1537,1537,1537,0
|
|
20240909,113100,405581243,1537,1536,1537,1536,3636
|
|
20240909,113000,399996311,1536,1543,1543,1535,330
|
|
20240909,112900,399489430,1543,1543,1543,1543,0
|
|
20240909,112800,399489430,1543,1538,1543,1536,2001
|
|
20240909,112700,396413173,1537,1542,1542,1537,5523
|
|
20240909,112600,387903394,1542,1542,1542,1542,1000
|
|
20240909,112500,386361394,1541,1540,1541,1540,190
|
|
20240909,112400,386068613,1540,1539,1540,1539,6146
|
|
20240909,112300,376608806,1539,1539,1539,1539,162
|
|
20240909,112200,376359488,1537,1537,1537,1537,0
|
|
20240909,112100,376359488,1537,1537,1537,1537,451
|
|
20240909,112000,375666301,1537,1537,1537,1537,662
|
|
20240909,111900,374648807,1536,1537,1537,1536,41
|
|
20240909,111800,374585806,1537,1537,1537,1537,6
|
|
20240909,111700,374576584,1536,1537,1537,1536,20
|
|
20240909,111600,374545862,1536,1537,1537,1536,216
|
|
20240909,111500,374214073,1539,1539,1539,1539,1
|
|
20240909,111400,374212534,1539,1536,1539,1535,1621
|
|
20240909,111300,371721763,1536,1539,1539,1536,1120
|
|
20240909,111200,370001103,1536,1539,1539,1536,123
|
|
20240909,111100,369811845,1539,1537,1539,1537,70
|
|
20240909,111000,369704159,1537,1537,1537,1537,1
|
|
20240909,110900,369702622,1536,1536,1536,1536,29
|
|
20240909,110800,369658078,1536,1536,1536,1536,0
|
|
20240909,110700,369658078,1536,1536,1536,1536,377
|
|
20240909,110600,369079006,1535,1535,1535,1535,329
|
|
20240909,110500,368573991,1535,1535,1536,1535,1201
|
|
20240909,110400,366729756,1535,1535,1535,1535,659
|
|
20240909,110300,365718191,1535,1535,1535,1535,12
|
|
20240909,110200,365699771,1535,1535,1535,1535,160
|
|
20240909,110100,365454171,1535,1536,1536,1535,1182
|
|
20240909,110000,363639701,1536,1535,1536,1535,21
|
|
20240909,105900,363607457,1536,1536,1536,1536,49
|
|
20240909,105800,363532193,1535,1535,1535,1535,15
|
|
20240909,105700,363509168,1535,1535,1535,1535,3
|
|
20240909,105600,363504563,1535,1534,1535,1534,771
|
|
20240909,105500,362321846,1534,1534,1534,1534,306
|
|
20240909,105400,361852442,1534,1534,1535,1534,108
|
|
20240909,105300,361686760,1531,1535,1535,1531,1001
|
|
20240909,105200,360153910,1535,1530,1535,1530,10669
|
|
20240909,105100,343822499,1530,1528,1530,1526,7014
|
|
20240909,105000,333103877,1528,1527,1528,1527,770
|
|
20240909,104900,331927937,1527,1527,1527,1527,0
|
|
20240909,104800,331927937,1527,1527,1527,1527,790
|
|
20240909,104700,330721607,1527,1526,1527,1526,1075
|
|
20240909,104600,329081082,1525,1525,1525,1525,379
|
|
20240909,104500,328503107,1525,1524,1525,1524,62
|
|
20240909,104400,328408569,1525,1525,1525,1525,610
|
|
20240909,104300,327478319,1525,1524,1525,1524,2
|
|
20240909,104200,327475270,1524,1524,1524,1524,40
|
|
20240909,104100,327414310,1524,1525,1525,1524,461
|
|
20240909,104000,326711296,1523,1523,1523,1523,0
|
|
20240909,103900,326711296,1523,1523,1523,1523,14
|
|
20240909,103800,326689974,1523,1525,1525,1521,1477
|
|
20240909,103700,324441873,1525,1524,1525,1524,365
|
|
20240909,103600,323885284,1522,1524,1524,1522,632
|
|
20240909,103500,322922142,1525,1525,1525,1525,213
|
|
20240909,103400,322597317,1525,1525,1525,1525,92
|
|
20240909,103300,322457017,1525,1524,1525,1524,440
|
|
20240909,103200,321786437,1524,1524,1524,1524,826
|
|
20240909,103100,320527613,1524,1524,1524,1524,1
|
|
20240909,103000,320526089,1525,1521,1525,1521,1043
|
|
20240909,102900,318938369,1522,1522,1522,1522,4139
|
|
20240909,102800,312638811,1522,1522,1522,1522,0
|
|
20240909,102700,312638811,1522,1523,1525,1522,3222
|
|
20240909,102600,307733452,1522,1522,1522,1522,5368
|
|
20240909,102500,299563356,1522,1522,1522,1520,3813
|
|
20240909,102400,293760012,1522,1522,1522,1522,2459
|
|
20240909,102300,290017414,1522,1522,1523,1522,6487
|
|
20240909,102200,280144121,1522,1520,1522,1520,1517
|
|
20240909,102100,277836269,1520,1520,1520,1520,65
|
|
20240909,102000,277737469,1520,1521,1521,1520,3038
|
|
20240909,101900,273118038,1521,1522,1522,1521,408
|
|
20240909,101800,272497112,1522,1522,1522,1521,131
|
|
20240909,101700,272297777,1521,1521,1521,1521,1
|
|
20240909,101600,272296256,1520,1520,1520,1520,6
|
|
20240909,101500,272287136,1520,1520,1520,1520,0
|
|
20240909,101400,272287136,1520,1522,1522,1520,27
|
|
20240909,101300,272246066,1520,1521,1521,1520,2031
|
|
20240909,101200,269158916,1520,1522,1522,1520,826
|
|
20240909,101100,267903209,1522,1520,1522,1520,120
|
|
20240909,101000,267720769,1522,1521,1522,1521,298
|
|
20240909,100900,267267402,1520,1520,1521,1519,3399
|
|
20240909,100800,262101091,1522,1522,1522,1520,118
|
|
20240909,100700,261921701,1522,1521,1522,1520,2331
|
|
20240909,100600,258377600,1520,1519,1521,1519,2003
|
|
20240909,100500,255333041,1519,1519,1522,1519,39
|
|
20240909,100400,255273779,1519,1522,1522,1519,3009
|
|
20240909,100300,250700433,1522,1522,1522,1521,86
|
|
20240909,100200,250569555,1522,1522,1522,1522,200
|
|
20240909,100100,250265155,1522,1522,1523,1522,101
|
|
20240909,100000,250111432,1520,1520,1523,1520,1757
|
|
20240909,095900,247438774,1524,1522,1524,1522,309
|
|
20240909,095800,246968464,1525,1523,1525,1523,29
|
|
20240909,095700,246924279,1525,1525,1525,1519,1998
|
|
20240909,095600,243886146,1525,1525,1525,1520,1161
|
|
20240909,095500,242120621,1525,1525,1525,1525,0
|
|
20240909,095400,242120621,1525,1519,1525,1519,103
|
|
20240909,095300,241964146,1518,1519,1519,1518,2246
|
|
20240909,095200,238552502,1519,1522,1525,1519,3413
|
|
20240909,095100,233363857,1525,1525,1525,1523,3314
|
|
20240909,095000,228314813,1525,1524,1525,1524,1007
|
|
20240909,094900,226780138,1524,1526,1526,1524,2012
|
|
20240909,094800,223712478,1525,1527,1527,1525,786
|
|
20240909,094700,222512956,1527,1527,1527,1526,5197
|
|
20240909,094600,214582109,1526,1527,1527,1526,423
|
|
20240909,094500,213936561,1527,1527,1527,1527,308
|
|
20240909,094400,213466245,1527,1527,1527,1527,1093
|
|
20240909,094300,211797234,1527,1526,1527,1525,1054
|
|
20240909,094200,210189856,1525,1528,1528,1525,3239
|
|
20240909,094100,205246297,1528,1528,1528,1526,1028
|
|
20240909,094000,203676529,1528,1528,1528,1526,5049
|
|
20240909,093900,195970510,1528,1528,1528,1527,1131
|
|
20240909,093800,194242922,1528,1528,1528,1528,432
|
|
20240909,093700,193582826,1528,1527,1528,1527,600
|
|
20240909,093600,192666526,1528,1528,1528,1528,9
|
|
20240909,093500,192652774,1527,1528,1528,1527,378
|
|
20240909,093400,192075334,1528,1530,1530,1528,4721
|
|
20240909,093300,184860467,1528,1530,1530,1527,1948
|
|
20240909,093200,181883597,1531,1532,1532,1528,464
|
|
20240909,093100,181174198,1532,1528,1532,1528,517
|
|
20240909,093000,180383896,1528,1528,1528,1527,417
|
|
20240909,092900,179746811,1527,1527,1527,1527,1215
|
|
20240909,092800,177891506,1524,1523,1527,1523,1411
|
|
20240909,092700,175741910,1523,1523,1523,1523,130
|
|
20240909,092600,175543920,1523,1523,1523,1523,1573
|
|
20240909,092500,173148241,1523,1522,1523,1522,2750
|
|
20240909,092400,168960422,1522,1522,1522,1522,567
|
|
20240909,092300,168097448,1517,1523,1523,1516,9827
|
|
20240909,092200,153185589,1523,1523,1523,1519,4730
|
|
20240909,092100,145995194,1524,1527,1527,1524,112
|
|
20240909,092000,145824500,1520,1520,1521,1519,10664
|
|
20240909,091900,129612589,1520,1527,1528,1520,15717
|
|
20240909,091800,105663814,1527,1525,1527,1525,1392
|
|
20240909,091700,103540406,1524,1525,1525,1524,186
|
|
20240909,091600,103256757,1526,1523,1526,1523,6417
|
|
20240909,091500,93476400,1520,1523,1523,1520,400
|
|
20240909,091400,92867800,1523,1521,1523,1518,7569
|
|
20240909,091300,81366680,1521,1520,1521,1520,501
|
|
20240909,091200,80605140,1519,1519,1520,1519,714
|
|
20240909,091100,79520074,1519,1524,1524,1519,3266
|
|
20240909,091000,74556008,1518,1526,1526,1518,7915
|
|
20240909,090900,62525329,1526,1526,1526,1525,1070
|
|
20240909,090800,60893327,1522,1522,1523,1522,12417
|
|
20240909,090700,41993953,1522,1525,1525,1522,4570
|
|
20240909,090600,35036607,1525,1521,1526,1521,814
|
|
20240909,090500,33796463,1521,1521,1526,1521,4548
|
|
20240909,090400,26859683,1521,1525,1526,1521,1937
|
|
20240909,090300,23906978,1529,1520,1529,1518,119
|
|
20240909,090200,23725565,1524,1529,1529,1520,4380
|
|
20240909,090100,17048206,1529,1534,1540,1529,2954
|
|
20240909,090000,12525182,1534,1535,1541,1534,8159
|