627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192400,9195668175,652,652,652,652,1354
|
|
20240902,192300,9195668175,652,652,652,652,0
|
|
20240902,192200,9195668175,652,652,652,652,0
|
|
20240902,192100,9195668175,652,652,652,652,0
|
|
20240902,192000,9195668175,652,652,652,652,0
|
|
20240902,191900,9195668175,652,652,652,652,0
|
|
20240902,191800,9195668175,652,652,652,652,0
|
|
20240902,191700,9195668175,652,652,652,652,0
|
|
20240902,191600,9195668175,652,652,652,652,0
|
|
20240902,191500,9195668175,652,652,652,652,0
|
|
20240902,191400,9195668175,652,652,652,652,0
|
|
20240902,191300,9195668175,652,652,652,652,0
|
|
20240902,191200,9195668175,652,652,652,652,0
|
|
20240902,191100,9195668175,652,652,652,652,0
|
|
20240902,191000,9195668175,652,652,652,652,0
|
|
20240902,190900,9195668175,652,652,652,652,0
|
|
20240902,190800,9195668175,652,652,652,652,0
|
|
20240902,190700,9195668175,652,652,652,652,0
|
|
20240902,190600,9195668175,652,652,652,652,0
|
|
20240902,190500,9195668175,652,652,652,652,0
|
|
20240902,190400,9195668175,652,652,652,652,0
|
|
20240902,190300,9195668175,652,652,652,652,0
|
|
20240902,190200,9195668175,652,652,652,652,0
|
|
20240902,190100,9195668175,652,652,652,652,0
|
|
20240902,190000,9195668175,652,652,652,652,0
|
|
20240902,185900,9195668175,652,652,652,652,0
|
|
20240902,185800,9195668175,652,652,652,652,0
|
|
20240902,185700,9195668175,652,652,652,652,0
|
|
20240902,185600,9195668175,652,652,652,652,0
|
|
20240902,185500,9195668175,652,652,652,652,0
|
|
20240902,185400,9195668175,652,652,652,652,1354
|
|
20240902,185300,9195668175,652,652,652,652,0
|
|
20240902,185200,9195668175,652,652,652,652,0
|
|
20240902,185100,9195668175,652,652,652,652,0
|
|
20240902,185000,9195668175,652,652,652,652,0
|
|
20240902,184900,9195668175,652,652,652,652,0
|
|
20240902,184800,9195668175,652,652,652,652,0
|
|
20240902,184700,9195668175,652,652,652,652,0
|
|
20240902,184600,9195668175,652,652,652,652,0
|
|
20240902,184500,9195668175,652,652,652,652,0
|
|
20240902,184400,9195668175,652,652,652,652,0
|
|
20240902,184300,9195668175,652,652,652,652,0
|
|
20240902,184200,9195668175,652,652,652,652,0
|
|
20240902,184100,9195668175,652,652,652,652,0
|
|
20240902,184000,9195668175,652,652,652,652,0
|
|
20240902,183900,9195668175,652,652,652,652,0
|
|
20240902,183800,9195668175,652,652,652,652,0
|
|
20240902,183700,9195668175,652,652,652,652,0
|
|
20240902,183600,9195668175,652,652,652,652,0
|
|
20240902,183500,9195668175,652,652,652,652,0
|
|
20240902,183400,9195668175,652,652,652,652,0
|
|
20240902,183300,9195668175,652,652,652,652,0
|
|
20240902,183200,9195668175,652,652,652,652,0
|
|
20240902,183100,9195668175,652,652,652,652,0
|
|
20240902,183000,9195668175,652,652,652,652,0
|
|
20240902,182900,9195668175,652,652,652,652,0
|
|
20240902,182800,9195668175,652,652,652,652,0
|
|
20240902,182700,9195668175,652,652,652,652,0
|
|
20240902,182600,9195668175,652,652,652,652,0
|
|
20240902,182500,9195668175,652,652,652,652,0
|
|
20240902,182400,9195668175,652,652,652,652,1354
|
|
20240902,182300,9195668175,652,652,652,652,0
|
|
20240902,182200,9195668175,652,652,652,652,0
|
|
20240902,182100,9195668175,652,652,652,652,0
|
|
20240902,182000,9195668175,652,652,652,652,0
|
|
20240902,181900,9195668175,652,652,652,652,0
|
|
20240902,181800,9195668175,652,652,652,652,0
|
|
20240902,181700,9195668175,652,652,652,652,0
|
|
20240902,181600,9195668175,652,652,652,652,0
|
|
20240902,181500,9195668175,652,652,652,652,0
|
|
20240902,181400,9195668175,652,652,652,652,0
|
|
20240902,181300,9195668175,652,652,652,652,0
|
|
20240902,181200,9195668175,652,652,652,652,0
|
|
20240902,181100,9195668175,652,652,652,652,0
|
|
20240902,181000,9195668175,652,652,652,652,0
|
|
20240902,180900,9195668175,652,652,652,652,0
|
|
20240902,180800,9195668175,652,652,652,652,0
|
|
20240902,180700,9195668175,652,652,652,652,0
|
|
20240902,180600,9195668175,652,652,652,652,0
|
|
20240902,180500,9195668175,652,652,652,652,0
|
|
20240902,180400,9195668175,652,652,652,652,0
|
|
20240902,180300,9195668175,652,652,652,652,0
|
|
20240902,180200,9195668175,652,652,652,652,0
|
|
20240902,180100,9195668175,652,652,652,652,0
|
|
20240902,180000,9195668175,652,652,652,652,0
|
|
20240902,175900,9195668175,652,652,652,652,0
|
|
20240902,175800,9195668175,652,652,652,652,0
|
|
20240902,175700,9195668175,652,652,652,652,0
|
|
20240902,175600,9195668175,652,652,652,652,0
|
|
20240902,175500,9195668175,652,652,652,652,0
|
|
20240902,175400,9195668175,652,652,652,652,1354
|
|
20240902,175300,9195668175,652,652,652,652,0
|
|
20240902,175200,9195668175,652,652,652,652,0
|
|
20240902,175100,9195668175,652,652,652,652,0
|
|
20240902,175000,9195668175,652,652,652,652,0
|
|
20240902,174900,9195668175,652,652,652,652,0
|
|
20240902,174800,9195668175,652,652,652,652,0
|
|
20240902,174700,9195668175,652,652,652,652,0
|
|
20240902,174600,9195668175,652,652,652,652,0
|
|
20240902,174500,9195668175,652,652,652,652,0
|
|
20240902,174400,9195668175,652,652,652,652,0
|
|
20240902,174300,9195668175,652,652,652,652,0
|
|
20240902,174200,9195668175,652,652,652,652,0
|
|
20240902,174100,9195668175,652,652,652,652,0
|
|
20240902,174000,9195668175,652,652,652,652,0
|
|
20240902,173900,9195668175,652,652,652,652,0
|
|
20240902,173800,9195668175,652,652,652,652,0
|
|
20240902,173700,9195668175,652,652,652,652,0
|
|
20240902,173600,9195668175,652,652,652,652,0
|
|
20240902,173500,9195668175,652,652,652,652,0
|
|
20240902,173400,9195668175,652,652,652,652,0
|
|
20240902,173300,9195668175,652,652,652,652,0
|
|
20240902,173200,9195668175,652,652,652,652,0
|
|
20240902,173100,9195668175,652,652,652,652,0
|
|
20240902,173000,9195668175,652,652,652,652,0
|
|
20240902,172900,9195668175,652,652,652,652,0
|
|
20240902,172800,9195668175,652,652,652,652,0
|
|
20240902,172700,9195668175,652,652,652,652,0
|
|
20240902,172600,9195668175,652,652,652,652,0
|
|
20240902,172500,9195668175,652,652,652,652,0
|
|
20240902,172400,9195668175,652,652,652,652,1354
|
|
20240902,172300,9195668175,652,652,652,652,0
|
|
20240902,172200,9195668175,652,652,652,652,0
|
|
20240902,172100,9195668175,652,652,652,652,0
|
|
20240902,172000,9195668175,652,652,652,652,0
|
|
20240902,171900,9195668175,652,652,652,652,0
|
|
20240902,171800,9195668175,652,652,652,652,0
|
|
20240902,171700,9195668175,652,652,652,652,0
|
|
20240902,171600,9195668175,652,652,652,652,0
|
|
20240902,171500,9195668175,652,652,652,652,0
|
|
20240902,171400,9195668175,652,652,652,652,0
|
|
20240902,171300,9195668175,652,652,652,652,0
|
|
20240902,171200,9195668175,652,652,652,652,0
|
|
20240902,171100,9195668175,652,652,652,652,0
|
|
20240902,171000,9195668175,652,652,652,652,0
|
|
20240902,170900,9195668175,652,652,652,652,0
|
|
20240902,170800,9195668175,652,652,652,652,0
|
|
20240902,170700,9195668175,652,652,652,652,0
|
|
20240902,170600,9195668175,652,652,652,652,0
|
|
20240902,170500,9195668175,652,652,652,652,0
|
|
20240902,170400,9195668175,652,652,652,652,0
|
|
20240902,170300,9195668175,652,652,652,652,0
|
|
20240902,170200,9195668175,652,652,652,652,0
|
|
20240902,170100,9195668175,652,652,652,652,0
|
|
20240902,170000,9195668175,652,652,652,652,0
|
|
20240902,165900,9195668175,652,652,652,652,0
|
|
20240902,165800,9195668175,652,652,652,652,0
|
|
20240902,165700,9195668175,652,652,652,652,0
|
|
20240902,165600,9195668175,652,652,652,652,0
|
|
20240902,165500,9195668175,652,652,652,652,0
|
|
20240902,165400,9195668175,652,652,652,652,1354
|
|
20240902,165300,9195668175,652,652,652,652,0
|
|
20240902,165200,9195668175,652,652,652,652,0
|
|
20240902,165100,9195668175,652,652,652,652,0
|
|
20240902,165000,9195668175,652,652,652,652,0
|
|
20240902,164900,9195668175,652,652,652,652,0
|
|
20240902,164800,9195668175,652,652,652,652,0
|
|
20240902,164700,9195668175,652,652,652,652,0
|
|
20240902,164600,9195668175,652,652,652,652,0
|
|
20240902,164500,9195668175,652,652,652,652,0
|
|
20240902,164400,9195668175,652,652,652,652,0
|
|
20240902,164300,9195668175,652,652,652,652,0
|
|
20240902,164200,9195668175,652,652,652,652,0
|
|
20240902,164100,9195668175,652,652,652,652,0
|
|
20240902,164000,9195668175,652,652,652,652,0
|
|
20240902,163900,9195668175,652,652,652,652,0
|
|
20240902,163800,9195668175,652,652,652,652,0
|
|
20240902,163700,9195668175,652,652,652,652,0
|
|
20240902,163600,9195668175,652,652,652,652,0
|
|
20240902,163500,9195668175,652,652,652,652,0
|
|
20240902,163400,9195668175,652,652,652,652,0
|
|
20240902,163300,9195668175,652,652,652,652,0
|
|
20240902,163200,9195668175,652,652,652,652,0
|
|
20240902,163100,9195668175,652,652,652,652,0
|
|
20240902,163000,9195668175,652,652,652,652,0
|
|
20240902,162900,9195668175,652,652,652,652,0
|
|
20240902,162800,9195668175,652,652,652,652,0
|
|
20240902,162700,9195668175,652,652,652,652,0
|
|
20240902,162600,9195668175,652,652,652,652,0
|
|
20240902,162500,9195668175,652,652,652,652,0
|
|
20240902,162400,9195668175,652,652,652,652,1354
|
|
20240902,162300,9195668175,652,652,652,652,0
|
|
20240902,162200,9195668175,652,652,652,652,0
|
|
20240902,162100,9195668175,652,652,652,652,0
|
|
20240902,162000,9195668175,652,652,652,652,0
|
|
20240902,161900,9195668175,652,652,652,652,0
|
|
20240902,161800,9195668175,652,652,652,652,0
|
|
20240902,161700,9195668175,652,652,652,652,0
|
|
20240902,161600,9195668175,652,652,652,652,0
|
|
20240902,161500,9195668175,652,652,652,652,0
|
|
20240902,161400,9195668175,652,652,652,652,0
|
|
20240902,161300,9195668175,652,652,652,652,0
|
|
20240902,161200,9195668175,652,652,652,652,0
|
|
20240902,161100,9195668175,652,652,652,652,0
|
|
20240902,161000,9195668175,652,652,652,652,0
|
|
20240902,160900,9195668175,652,652,652,652,0
|
|
20240902,160800,9195668175,652,652,652,652,0
|
|
20240902,160700,9195668175,652,652,652,652,0
|
|
20240902,160600,9195668175,652,652,652,652,0
|
|
20240902,160500,9195668175,652,652,652,652,0
|
|
20240902,160400,9195668175,652,652,652,652,0
|
|
20240902,160300,9195668175,652,652,652,652,0
|
|
20240902,160200,9195668175,652,652,652,652,0
|
|
20240902,160100,9195668175,652,652,652,652,0
|
|
20240902,160000,9195668175,652,652,652,652,0
|
|
20240902,155900,9195668175,652,652,652,652,0
|
|
20240902,155800,9195668175,652,652,652,652,0
|
|
20240902,155700,9195668175,652,652,652,652,0
|
|
20240902,155600,9195668175,652,652,652,652,0
|
|
20240902,155500,9195668175,652,652,652,652,0
|
|
20240902,155400,9195668175,652,652,652,652,1354
|
|
20240902,155300,9195668175,652,652,652,652,0
|
|
20240902,155200,9195668175,652,652,652,652,0
|
|
20240902,155100,9195668175,652,652,652,652,0
|
|
20240902,155000,9195668175,652,652,652,652,0
|
|
20240902,154900,9195668175,652,652,652,652,0
|
|
20240902,154800,9195668175,652,652,652,652,0
|
|
20240902,154700,9195668175,652,652,652,652,0
|
|
20240902,154600,9195668175,652,652,652,652,0
|
|
20240902,154500,9195668175,652,652,652,652,0
|
|
20240902,154400,9195668175,652,652,652,652,0
|
|
20240902,154300,9195668175,652,652,652,652,0
|
|
20240902,154200,9195668175,652,652,652,652,0
|
|
20240902,154100,9195668175,652,652,652,652,0
|
|
20240902,154000,9195668175,652,652,652,652,0
|
|
20240902,153900,9195668175,652,652,652,652,0
|
|
20240902,153800,9195668175,652,652,652,652,0
|
|
20240902,153700,9195668175,652,652,652,652,0
|
|
20240902,153600,9195668175,652,652,652,652,0
|
|
20240902,153500,9195668175,652,652,652,652,0
|
|
20240902,153400,9195668175,652,652,652,652,0
|
|
20240902,153300,9195668175,652,652,652,652,0
|
|
20240902,153200,9195668175,652,652,652,652,0
|
|
20240902,153100,9195668175,652,652,652,652,0
|
|
20240902,153000,9195668175,652,652,652,652,1354
|
|
20240902,152900,9194785367,652,652,652,652,0
|
|
20240902,152800,9194785367,652,652,652,652,0
|
|
20240902,152700,9194785367,652,652,652,652,0
|
|
20240902,152600,9194785367,652,652,652,652,0
|
|
20240902,152500,9194785367,652,652,652,652,0
|
|
20240902,152400,9194785367,652,652,652,652,0
|
|
20240902,152300,9194785367,652,652,652,652,0
|
|
20240902,152200,9194785367,652,652,652,652,0
|
|
20240902,152100,9194785367,652,652,652,652,0
|
|
20240902,152000,9194785367,652,652,652,652,0
|
|
20240902,151900,9194785367,652,652,652,652,0
|
|
20240902,151800,9194785367,652,652,652,652,0
|
|
20240902,151700,9194785367,652,652,652,652,102
|
|
20240902,151600,9194718863,652,652,652,652,5024
|
|
20240902,151500,9191443215,652,652,652,652,0
|
|
20240902,151400,9191443215,652,652,652,652,0
|
|
20240902,151300,9191443215,652,652,652,652,0
|
|
20240902,151200,9191443215,652,652,652,652,0
|
|
20240902,151100,9191443215,652,652,652,652,0
|
|
20240902,151000,9191443215,652,652,652,652,100
|
|
20240902,150900,9191378015,652,652,652,652,0
|
|
20240902,150800,9191378015,652,652,652,652,0
|
|
20240902,150700,9191378015,652,652,652,652,0
|
|
20240902,150600,9191378015,652,652,652,652,0
|
|
20240902,150500,9191378015,652,652,652,652,0
|
|
20240902,150400,9191378015,652,652,652,652,0
|
|
20240902,150300,9191378015,652,652,652,652,0
|
|
20240902,150200,9191378015,652,652,652,652,0
|
|
20240902,150100,9191378015,652,652,652,652,409
|
|
20240902,150000,9191111347,652,652,652,652,50
|
|
20240902,145900,9191078747,652,652,652,652,1
|
|
20240902,145800,9191078095,652,652,652,652,1
|
|
20240902,145700,9191077443,652,652,652,652,0
|
|
20240902,145600,9191077443,652,652,652,652,0
|
|
20240902,145500,9191077443,652,652,652,652,0
|
|
20240902,145400,9191077443,652,652,652,652,1
|
|
20240902,145300,9191076791,652,652,652,652,0
|
|
20240902,145200,9191076791,652,652,652,652,109
|
|
20240902,145100,9191005723,652,652,652,652,0
|
|
20240902,145000,9191005723,652,652,652,652,0
|
|
20240902,144900,9191005723,652,652,652,652,200
|
|
20240902,144800,9190875323,652,652,652,652,0
|
|
20240902,144700,9190875323,652,652,652,652,100
|
|
20240902,144600,9190810123,652,652,652,652,0
|
|
20240902,144500,9190810123,652,652,652,652,0
|
|
20240902,144400,9190810123,652,652,652,652,0
|
|
20240902,144300,9190810123,652,652,652,652,1474
|
|
20240902,144200,9189849075,652,652,652,652,16555
|
|
20240902,144100,9179055215,652,652,652,652,0
|
|
20240902,144000,9179055215,652,652,652,652,0
|
|
20240902,143900,9179055215,652,652,652,652,0
|
|
20240902,143800,9179055215,652,652,652,652,3
|
|
20240902,143700,9179053259,652,652,652,652,0
|
|
20240902,143600,9179053259,652,652,652,652,0
|
|
20240902,143500,9179053259,652,652,652,652,0
|
|
20240902,143400,9179053259,652,652,652,652,0
|
|
20240902,143300,9179053259,652,652,652,652,1000
|
|
20240902,143200,9178401259,652,652,652,652,0
|
|
20240902,143100,9178401259,652,652,652,652,2000
|
|
20240902,143000,9177097259,652,652,652,652,0
|
|
20240902,142900,9177097259,652,652,652,652,0
|
|
20240902,142800,9177097259,652,652,652,652,0
|
|
20240902,142700,9177097259,652,652,652,652,0
|
|
20240902,142600,9177097259,652,652,652,652,1
|
|
20240902,142500,9177096607,652,652,652,652,1
|
|
20240902,142400,9177095955,652,652,652,652,0
|
|
20240902,142300,9177095955,652,652,652,652,0
|
|
20240902,142200,9177095955,652,652,652,652,15
|
|
20240902,142100,9177086175,652,652,652,652,1
|
|
20240902,142000,9177085523,652,652,652,652,0
|
|
20240902,141900,9177085523,652,652,652,652,0
|
|
20240902,141800,9177085523,652,652,652,652,50
|
|
20240902,141700,9177052923,652,652,652,652,0
|
|
20240902,141600,9177052923,652,652,652,652,2
|
|
20240902,141500,9177051619,652,652,652,652,80
|
|
20240902,141400,9176999459,652,652,652,652,0
|
|
20240902,141300,9176999459,652,652,652,652,27
|
|
20240902,141200,9176981855,652,652,652,652,2
|
|
20240902,141100,9176980551,652,652,652,652,1110
|
|
20240902,141000,9176256831,652,652,652,652,0
|
|
20240902,140900,9176256831,652,652,652,652,0
|
|
20240902,140800,9176256831,652,652,652,652,0
|
|
20240902,140700,9176256831,652,652,652,652,0
|
|
20240902,140600,9176256831,652,652,652,652,1
|
|
20240902,140500,9176256179,652,652,652,652,0
|
|
20240902,140400,9176256179,652,652,652,652,2
|
|
20240902,140300,9176254875,652,652,652,652,0
|
|
20240902,140200,9176254875,652,652,652,652,0
|
|
20240902,140100,9176254875,652,652,652,652,0
|
|
20240902,140000,9176254875,652,652,652,652,0
|
|
20240902,135900,9176254875,652,652,652,652,0
|
|
20240902,135800,9176254875,652,652,652,652,0
|
|
20240902,135700,9176254875,652,652,652,652,0
|
|
20240902,135600,9176254875,652,652,652,652,0
|
|
20240902,135500,9176254875,652,652,652,652,286
|
|
20240902,135400,9176068403,652,652,652,652,0
|
|
20240902,135300,9176068403,652,652,652,652,65
|
|
20240902,135200,9176026023,652,652,652,652,0
|
|
20240902,135100,9176026023,652,652,652,652,0
|
|
20240902,135000,9176026023,652,652,652,652,0
|
|
20240902,134900,9176026023,652,652,652,652,0
|
|
20240902,134800,9176026023,652,652,652,652,0
|
|
20240902,134700,9176026023,652,652,652,652,0
|
|
20240902,134600,9176026023,652,652,652,652,0
|
|
20240902,134500,9176026023,652,652,652,652,0
|
|
20240902,134400,9176026023,652,652,652,652,383
|
|
20240902,134300,9175776307,652,652,652,652,3
|
|
20240902,134200,9175774351,652,652,652,652,0
|
|
20240902,134100,9175774351,652,652,652,652,0
|
|
20240902,134000,9175774351,652,652,652,652,192
|
|
20240902,133900,9175649167,652,652,652,652,0
|
|
20240902,133800,9175649167,652,652,652,652,6007
|
|
20240902,133700,9171732603,652,652,652,652,43
|
|
20240902,133600,9171704567,652,652,652,652,0
|
|
20240902,133500,9171704567,652,652,652,652,0
|
|
20240902,133400,9171704567,652,652,652,652,0
|
|
20240902,133300,9171704567,652,652,652,652,0
|
|
20240902,133200,9171704567,652,652,652,652,0
|
|
20240902,133100,9171704567,652,652,652,652,46
|
|
20240902,133000,9171674575,652,652,652,652,0
|
|
20240902,132900,9171674575,652,652,652,652,0
|
|
20240902,132800,9171674575,652,652,652,652,0
|
|
20240902,132700,9171674575,652,652,652,652,0
|
|
20240902,132600,9171674575,652,652,652,652,9
|
|
20240902,132500,9171668707,652,652,652,652,900
|
|
20240902,132400,9171081907,652,652,652,652,0
|
|
20240902,132300,9171081907,652,652,652,652,0
|
|
20240902,132200,9171081907,652,652,652,652,0
|
|
20240902,132100,9171081907,652,652,652,652,0
|
|
20240902,132000,9171081907,652,652,652,652,2000
|
|
20240902,131900,9169777907,652,652,652,652,3
|
|
20240902,131800,9169775951,652,652,652,652,0
|
|
20240902,131700,9169775951,652,652,652,652,0
|
|
20240902,131600,9169775951,652,652,652,652,0
|
|
20240902,131500,9169775951,652,652,652,652,0
|
|
20240902,131400,9169775951,652,652,652,652,4650
|
|
20240902,131300,9166744151,652,652,652,652,45
|
|
20240902,131200,9166714811,652,652,652,652,0
|
|
20240902,131100,9166714811,652,652,652,652,0
|
|
20240902,131000,9166714811,652,652,652,652,886
|
|
20240902,130900,9166137139,652,652,652,652,34
|
|
20240902,130800,9166114971,652,652,652,652,26
|
|
20240902,130700,9166098019,652,652,652,652,10
|
|
20240902,130600,9166091499,652,652,652,652,0
|
|
20240902,130500,9166091499,652,652,652,652,75
|
|
20240902,130400,9166042599,652,652,652,652,1468
|
|
20240902,130300,9165085463,652,652,652,652,1
|
|
20240902,130200,9165084811,652,652,652,652,0
|
|
20240902,130100,9165084811,652,652,652,652,0
|
|
20240902,130000,9165084811,652,652,652,652,0
|
|
20240902,125900,9165084811,652,652,652,652,0
|
|
20240902,125800,9165084811,652,652,652,652,0
|
|
20240902,125700,9165084811,652,652,652,652,0
|
|
20240902,125600,9165084811,652,652,652,652,58
|
|
20240902,125500,9165046995,652,652,652,652,5003
|
|
20240902,125400,9161785039,652,652,652,652,2717
|
|
20240902,125300,9160013555,652,652,652,652,240
|
|
20240902,125200,9159857075,652,652,652,652,0
|
|
20240902,125100,9159857075,652,652,652,652,2100
|
|
20240902,125000,9158487875,652,652,652,652,7934
|
|
20240902,124900,9153314907,652,652,652,652,0
|
|
20240902,124800,9153314907,652,652,652,652,0
|
|
20240902,124700,9153314907,652,652,652,652,986
|
|
20240902,124600,9152672035,652,652,652,652,0
|
|
20240902,124500,9152672035,652,652,652,652,34
|
|
20240902,124400,9152649867,652,652,652,652,6034
|
|
20240902,124300,9148715699,652,652,652,652,67332
|
|
20240902,124200,9104815235,652,652,652,652,48
|
|
20240902,124100,9104783939,652,652,652,652,6828
|
|
20240902,124000,9100332083,652,652,652,652,501
|
|
20240902,123900,9100005431,652,652,652,652,100
|
|
20240902,123800,9099940231,652,652,652,652,0
|
|
20240902,123700,9099940231,652,652,652,652,2465
|
|
20240902,123600,9098333051,652,652,652,652,1397
|
|
20240902,123500,9097422207,652,652,652,652,6111
|
|
20240902,123400,9093437835,652,652,652,652,10
|
|
20240902,123300,9093431315,652,652,652,652,674885
|
|
20240902,123200,8653406295,652,652,652,652,28901
|
|
20240902,123100,8634562843,652,652,652,652,4000
|
|
20240902,123000,8631954843,652,652,652,652,21043
|
|
20240902,122900,8618234807,652,652,652,652,19863
|
|
20240902,122800,8605284131,652,652,652,652,86957
|
|
20240902,122700,8548588167,652,652,652,652,0
|
|
20240902,122600,8548588167,652,652,652,652,709883
|
|
20240902,122500,8085744451,652,652,652,652,0
|
|
20240902,122400,8085744451,652,652,652,652,0
|
|
20240902,122300,8085744451,652,652,652,652,0
|
|
20240902,122200,8085744451,652,652,652,652,20065
|
|
20240902,122100,8072662071,652,652,652,652,100
|
|
20240902,122000,8072596871,652,652,652,652,10
|
|
20240902,121900,8072590351,652,652,652,652,0
|
|
20240902,121800,8072590351,652,652,652,652,3
|
|
20240902,121700,8072588395,652,652,652,652,20
|
|
20240902,121600,8072575355,652,652,652,652,5
|
|
20240902,121500,8072572095,652,652,652,652,0
|
|
20240902,121400,8072572095,652,652,652,652,7
|
|
20240902,121300,8072567531,652,652,652,652,0
|
|
20240902,121200,8072567531,652,652,652,652,0
|
|
20240902,121100,8072567531,652,652,652,652,1
|
|
20240902,121000,8072566879,652,652,652,652,0
|
|
20240902,120900,8072566879,652,652,652,652,100
|
|
20240902,120800,8072501679,652,652,652,652,0
|
|
20240902,120700,8072501679,652,652,652,652,0
|
|
20240902,120600,8072501679,652,652,652,652,0
|
|
20240902,120500,8072501679,652,652,652,652,50
|
|
20240902,120400,8072469079,652,652,652,652,0
|
|
20240902,120300,8072469079,652,652,652,652,0
|
|
20240902,120200,8072469079,652,652,652,652,150
|
|
20240902,120100,8072371279,652,652,652,652,0
|
|
20240902,120000,8072371279,652,652,652,652,1500
|
|
20240902,115900,8071393279,652,652,652,652,363
|
|
20240902,115800,8071156603,652,652,652,652,0
|
|
20240902,115700,8071156603,652,652,652,652,12
|
|
20240902,115600,8071148779,652,652,652,652,738
|
|
20240902,115500,8070667603,652,652,652,652,0
|
|
20240902,115400,8070667603,652,652,652,652,0
|
|
20240902,115300,8070667603,652,652,652,652,0
|
|
20240902,115200,8070667603,652,652,652,652,0
|
|
20240902,115100,8070667603,652,652,652,652,0
|
|
20240902,115000,8070667603,652,652,652,652,30
|
|
20240902,114900,8070648043,652,652,652,652,2
|
|
20240902,114800,8070646739,652,652,652,652,62
|
|
20240902,114700,8070606315,652,652,652,652,0
|
|
20240902,114600,8070606315,652,652,652,652,0
|
|
20240902,114500,8070606315,652,652,652,652,0
|
|
20240902,114400,8070606315,652,652,652,652,0
|
|
20240902,114300,8070606315,652,652,652,652,0
|
|
20240902,114200,8070606315,652,652,652,652,1
|
|
20240902,114100,8070605663,652,652,652,652,30
|
|
20240902,114000,8070586103,652,652,652,652,29
|
|
20240902,113900,8070567195,652,652,652,652,0
|
|
20240902,113800,8070567195,652,652,652,652,5
|
|
20240902,113700,8070563935,652,652,652,652,0
|
|
20240902,113600,8070563935,652,652,652,652,0
|
|
20240902,113500,8070563935,652,652,652,652,0
|
|
20240902,113400,8070563935,652,652,652,652,0
|
|
20240902,113300,8070563935,652,652,652,652,90
|
|
20240902,113200,8070505255,652,652,652,652,0
|
|
20240902,113100,8070505255,652,652,652,652,0
|
|
20240902,113000,8070505255,652,652,652,652,0
|
|
20240902,112900,8070505255,652,652,652,652,0
|
|
20240902,112800,8070505255,652,652,652,652,33
|
|
20240902,112700,8070483739,652,652,652,652,1
|
|
20240902,112600,8070483087,652,652,652,652,0
|
|
20240902,112500,8070483087,652,652,652,652,0
|
|
20240902,112400,8070483087,652,652,652,652,0
|
|
20240902,112300,8070483087,652,652,652,652,0
|
|
20240902,112200,8070483087,652,652,652,652,1
|
|
20240902,112100,8070482435,652,652,652,652,0
|
|
20240902,112000,8070482435,652,652,652,652,220
|
|
20240902,111900,8070338995,652,652,652,652,311
|
|
20240902,111800,8070136223,652,652,652,652,0
|
|
20240902,111700,8070136223,652,652,652,652,188
|
|
20240902,111600,8070013647,652,652,652,652,1
|
|
20240902,111500,8070012995,652,652,652,652,0
|
|
20240902,111400,8070012995,652,652,652,652,5
|
|
20240902,111300,8070009735,652,652,652,652,52
|
|
20240902,111200,8069975831,652,652,652,652,500
|
|
20240902,111100,8069649831,652,652,652,652,1
|
|
20240902,111000,8069649179,652,652,652,652,0
|
|
20240902,110900,8069649179,652,652,652,652,70
|
|
20240902,110800,8069603539,652,652,652,652,93
|
|
20240902,110700,8069542903,652,652,652,652,0
|
|
20240902,110600,8069542903,652,652,652,652,1003
|
|
20240902,110500,8068888947,652,652,652,652,2
|
|
20240902,110400,8068887643,652,652,652,652,1000
|
|
20240902,110300,8068235643,652,652,652,652,1500
|
|
20240902,110200,8067257643,652,652,652,652,1017
|
|
20240902,110100,8066594559,652,652,652,652,0
|
|
20240902,110000,8066594559,652,652,652,652,4064
|
|
20240902,105900,8063944831,652,652,652,652,0
|
|
20240902,105800,8063944831,652,652,652,652,10
|
|
20240902,105700,8063938311,652,652,652,652,299
|
|
20240902,105600,8063743363,652,652,652,652,0
|
|
20240902,105500,8063743363,652,652,652,652,106
|
|
20240902,105400,8063674251,652,652,652,652,0
|
|
20240902,105300,8063674251,652,652,652,652,100
|
|
20240902,105200,8063609051,652,652,652,652,200
|
|
20240902,105100,8063478651,652,652,652,652,5
|
|
20240902,105000,8063475391,652,652,652,652,0
|
|
20240902,104900,8063475391,652,652,652,652,57
|
|
20240902,104800,8063438227,652,652,652,652,0
|
|
20240902,104700,8063438227,652,652,652,652,750
|
|
20240902,104600,8062949227,652,652,652,652,3
|
|
20240902,104500,8062947271,652,652,652,652,0
|
|
20240902,104400,8062947271,652,652,652,652,13
|
|
20240902,104300,8062938795,652,652,652,652,51
|
|
20240902,104200,8062905543,652,652,652,652,11
|
|
20240902,104100,8062898371,652,652,652,652,3
|
|
20240902,104000,8062896415,652,652,652,652,1
|
|
20240902,103900,8062895763,652,652,652,652,395
|
|
20240902,103800,8062638223,652,652,652,652,750
|
|
20240902,103700,8062149223,652,652,652,652,10
|
|
20240902,103600,8062142703,652,652,652,652,50
|
|
20240902,103500,8062110103,652,652,652,652,420
|
|
20240902,103400,8061836263,652,652,652,652,1140
|
|
20240902,103300,8061092983,652,652,652,652,0
|
|
20240902,103200,8061092983,652,652,652,652,0
|
|
20240902,103100,8061092983,652,652,652,652,430
|
|
20240902,103000,8060812623,652,652,652,652,26
|
|
20240902,102900,8060795671,652,652,652,652,744
|
|
20240902,102800,8060310583,652,652,652,652,0
|
|
20240902,102700,8060310583,652,652,652,652,0
|
|
20240902,102600,8060310583,652,652,652,652,42
|
|
20240902,102500,8060283199,652,652,652,652,132
|
|
20240902,102400,8060197135,652,652,652,652,0
|
|
20240902,102300,8060197135,652,652,652,652,721
|
|
20240902,102200,8059727043,652,652,652,652,1
|
|
20240902,102100,8059726391,652,652,652,652,38
|
|
20240902,102000,8059701615,652,652,652,652,102
|
|
20240902,101900,8059635111,652,652,652,652,0
|
|
20240902,101800,8059635111,652,652,652,652,5
|
|
20240902,101700,8059631851,652,652,652,652,0
|
|
20240902,101600,8059631851,652,652,652,652,2546
|
|
20240902,101500,8057971859,652,652,652,652,154
|
|
20240902,101400,8057871451,652,652,652,652,5181
|
|
20240902,101300,8054493439,652,652,652,652,2
|
|
20240902,101200,8054492135,652,652,652,652,0
|
|
20240902,101100,8054492135,652,652,652,652,644
|
|
20240902,101000,8054072247,652,652,652,652,1
|
|
20240902,100900,8054071595,652,652,652,652,0
|
|
20240902,100800,8054071595,652,652,652,652,105
|
|
20240902,100700,8054003135,652,652,652,652,1542
|
|
20240902,100600,8052997751,652,652,652,652,803
|
|
20240902,100500,8052474195,652,652,652,652,555
|
|
20240902,100400,8052112335,652,652,652,652,4472
|
|
20240902,100300,8049196591,652,652,652,652,4125
|
|
20240902,100200,8046507091,652,652,652,652,2735
|
|
20240902,100100,8044723871,652,652,652,652,32
|
|
20240902,100000,8044703007,652,652,652,652,1016
|
|
20240902,095900,8044040575,652,652,652,652,1
|
|
20240902,095800,8044039923,652,652,652,652,1444
|
|
20240902,095700,8043098435,652,652,652,652,31
|
|
20240902,095600,8043078223,652,652,652,652,3851
|
|
20240902,095500,8040567371,652,652,652,652,0
|
|
20240902,095400,8040567371,652,652,652,652,1051
|
|
20240902,095300,8039882119,652,652,652,652,831
|
|
20240902,095200,8039340307,652,652,652,652,49
|
|
20240902,095100,8039308359,652,652,652,652,1907
|
|
20240902,095000,8038064995,652,652,652,652,1526
|
|
20240902,094900,8037070043,652,652,652,652,5473
|
|
20240902,094800,8033501647,652,652,652,652,3785
|
|
20240902,094700,8031033827,652,652,652,652,1912
|
|
20240902,094600,8029787203,652,652,652,652,1132
|
|
20240902,094500,8029049139,652,652,652,652,10228
|
|
20240902,094400,8022380483,652,652,652,652,19193
|
|
20240902,094300,8009866647,652,652,652,652,6544
|
|
20240902,094200,8005599959,652,652,652,652,35178
|
|
20240902,094100,7982663903,652,652,652,652,12384
|
|
20240902,094000,7974589535,652,652,652,652,18664
|
|
20240902,093900,7962420607,652,649,652,649,540629
|
|
20240902,093800,7610051377,647,633,650,630,193711
|
|
20240902,093700,7486013455,634,628,634,627,81863
|
|
20240902,093600,7434319949,627,631,632,627,79648
|
|
20240902,093500,7384240398,628,642,642,626,199715
|
|
20240902,093400,7258334431,642,641,642,639,151330
|
|
20240902,093300,7161419773,641,632,642,629,124697
|
|
20240902,093200,7081972792,629,631,637,628,121203
|
|
20240902,093100,7005311865,631,629,636,625,171706
|
|
20240902,093000,6897011232,635,635,642,626,338520
|
|
20240902,092900,6681468542,634,643,645,628,348309
|
|
20240902,092800,6459971967,645,652,652,628,1250336
|
|
20240902,092700,5648084743,652,652,652,652,254022
|
|
20240902,092600,5482462399,652,652,652,652,11945
|
|
20240902,092500,5474674259,652,652,652,652,10134
|
|
20240902,092400,5468066891,652,652,652,652,11915
|
|
20240902,092300,5460298311,652,652,652,652,38384
|
|
20240902,092200,5435271943,652,652,652,652,45300
|
|
20240902,092100,5405736343,652,652,652,652,258035
|
|
20240902,092000,5237497523,652,652,652,652,2546557
|
|
20240902,091900,3577142359,645,645,645,645,0
|
|
20240902,091800,3577142359,645,645,645,645,0
|
|
20240902,091700,3577142359,645,620,645,617,331745
|
|
20240902,091600,3367808215,620,620,625,614,227286
|
|
20240902,091500,3227066149,622,610,637,608,441677
|
|
20240902,091400,2951755325,610,616,616,600,260104
|
|
20240902,091300,2793752295,616,625,629,606,393949
|
|
20240902,091200,2550215893,625,618,628,607,431542
|
|
20240902,091100,2282583356,621,614,621,601,438653
|
|
20240902,091000,2013225490,613,592,617,583,332607
|
|
20240902,090900,1812656026,592,586,592,583,84685
|
|
20240902,090800,1762884522,586,587,599,581,306696
|
|
20240902,090700,1583167785,586,590,594,586,148456
|
|
20240902,090600,1495687752,588,588,605,585,314450
|
|
20240902,090500,1308407554,588,596,596,582,242978
|
|
20240902,090400,1165445542,596,596,597,580,303418
|
|
20240902,090300,986572805,596,572,608,568,767034
|
|
20240902,090200,531031499,572,587,593,571,905836
|
|
20240902,090100,0,502,502,502,502,0
|
|
20240902,090000,0,502,502,502,502,0
|