627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192400,622478091,1600,1600,1600,1600,6792
|
|
20240902,192300,622478091,1600,1600,1600,1600,0
|
|
20240902,192200,622478091,1600,1600,1600,1600,0
|
|
20240902,192100,622478091,1600,1600,1600,1600,0
|
|
20240902,192000,622478091,1600,1600,1600,1600,0
|
|
20240902,191900,622478091,1600,1600,1600,1600,0
|
|
20240902,191800,622478091,1600,1600,1600,1600,0
|
|
20240902,191700,622478091,1600,1600,1600,1600,0
|
|
20240902,191600,622478091,1600,1600,1600,1600,0
|
|
20240902,191500,622478091,1600,1600,1600,1600,0
|
|
20240902,191400,622478091,1600,1600,1600,1600,0
|
|
20240902,191300,622478091,1600,1600,1600,1600,0
|
|
20240902,191200,622478091,1600,1600,1600,1600,0
|
|
20240902,191100,622478091,1600,1600,1600,1600,0
|
|
20240902,191000,622478091,1600,1600,1600,1600,0
|
|
20240902,190900,622478091,1600,1600,1600,1600,0
|
|
20240902,190800,622478091,1600,1600,1600,1600,0
|
|
20240902,190700,622478091,1600,1600,1600,1600,0
|
|
20240902,190600,622478091,1600,1600,1600,1600,0
|
|
20240902,190500,622478091,1600,1600,1600,1600,0
|
|
20240902,190400,622478091,1600,1600,1600,1600,0
|
|
20240902,190300,622478091,1600,1600,1600,1600,0
|
|
20240902,190200,622478091,1600,1600,1600,1600,0
|
|
20240902,190100,622478091,1600,1600,1600,1600,0
|
|
20240902,190000,622478091,1600,1600,1600,1600,0
|
|
20240902,185900,622478091,1600,1600,1600,1600,0
|
|
20240902,185800,622478091,1600,1600,1600,1600,0
|
|
20240902,185700,622478091,1600,1600,1600,1600,0
|
|
20240902,185600,622478091,1600,1600,1600,1600,0
|
|
20240902,185500,622478091,1600,1600,1600,1600,0
|
|
20240902,185400,622478091,1600,1600,1600,1600,6792
|
|
20240902,185300,622478091,1600,1600,1600,1600,0
|
|
20240902,185200,622478091,1600,1600,1600,1600,0
|
|
20240902,185100,622478091,1600,1600,1600,1600,0
|
|
20240902,185000,622478091,1600,1600,1600,1600,0
|
|
20240902,184900,622478091,1600,1600,1600,1600,0
|
|
20240902,184800,622478091,1600,1600,1600,1600,0
|
|
20240902,184700,622478091,1600,1600,1600,1600,0
|
|
20240902,184600,622478091,1600,1600,1600,1600,0
|
|
20240902,184500,622478091,1600,1600,1600,1600,0
|
|
20240902,184400,622478091,1600,1600,1600,1600,0
|
|
20240902,184300,622478091,1600,1600,1600,1600,0
|
|
20240902,184200,622478091,1600,1600,1600,1600,0
|
|
20240902,184100,622478091,1600,1600,1600,1600,0
|
|
20240902,184000,622478091,1600,1600,1600,1600,0
|
|
20240902,183900,622478091,1600,1600,1600,1600,0
|
|
20240902,183800,622478091,1600,1600,1600,1600,0
|
|
20240902,183700,622478091,1600,1600,1600,1600,0
|
|
20240902,183600,622478091,1600,1600,1600,1600,0
|
|
20240902,183500,622478091,1600,1600,1600,1600,0
|
|
20240902,183400,622478091,1600,1600,1600,1600,0
|
|
20240902,183300,622478091,1600,1600,1600,1600,0
|
|
20240902,183200,622478091,1600,1600,1600,1600,0
|
|
20240902,183100,622478091,1600,1600,1600,1600,0
|
|
20240902,183000,622478091,1600,1600,1600,1600,0
|
|
20240902,182900,622478091,1600,1600,1600,1600,0
|
|
20240902,182800,622478091,1600,1600,1600,1600,0
|
|
20240902,182700,622478091,1600,1600,1600,1600,0
|
|
20240902,182600,622478091,1600,1600,1600,1600,0
|
|
20240902,182500,622478091,1600,1600,1600,1600,0
|
|
20240902,182400,622478091,1600,1600,1600,1600,6792
|
|
20240902,182300,622478091,1600,1600,1600,1600,0
|
|
20240902,182200,622478091,1600,1600,1600,1600,0
|
|
20240902,182100,622478091,1600,1600,1600,1600,0
|
|
20240902,182000,622478091,1600,1600,1600,1600,0
|
|
20240902,181900,622478091,1600,1600,1600,1600,0
|
|
20240902,181800,622478091,1600,1600,1600,1600,0
|
|
20240902,181700,622478091,1600,1600,1600,1600,0
|
|
20240902,181600,622478091,1600,1600,1600,1600,0
|
|
20240902,181500,622478091,1600,1600,1600,1600,0
|
|
20240902,181400,622478091,1600,1600,1600,1600,0
|
|
20240902,181300,622478091,1600,1600,1600,1600,0
|
|
20240902,181200,622478091,1600,1600,1600,1600,0
|
|
20240902,181100,622478091,1600,1600,1600,1600,0
|
|
20240902,181000,622478091,1600,1600,1600,1600,0
|
|
20240902,180900,622478091,1600,1600,1600,1600,0
|
|
20240902,180800,622478091,1600,1600,1600,1600,0
|
|
20240902,180700,622478091,1600,1600,1600,1600,0
|
|
20240902,180600,622478091,1600,1600,1600,1600,0
|
|
20240902,180500,622478091,1600,1600,1600,1600,0
|
|
20240902,180400,622478091,1600,1600,1600,1600,0
|
|
20240902,180300,622478091,1600,1600,1600,1600,0
|
|
20240902,180200,622478091,1600,1600,1600,1600,0
|
|
20240902,180100,622478091,1600,1600,1600,1600,0
|
|
20240902,180000,622478091,1600,1600,1600,1600,0
|
|
20240902,175900,622478091,1600,1600,1600,1600,0
|
|
20240902,175800,622478091,1600,1600,1600,1600,0
|
|
20240902,175700,622478091,1600,1600,1600,1600,0
|
|
20240902,175600,622478091,1600,1600,1600,1600,0
|
|
20240902,175500,622478091,1600,1600,1600,1600,0
|
|
20240902,175400,622478091,1600,1600,1600,1600,6792
|
|
20240902,175300,622478091,1600,1600,1600,1600,0
|
|
20240902,175200,622478091,1600,1600,1600,1600,0
|
|
20240902,175100,622478091,1600,1600,1600,1600,0
|
|
20240902,175000,622478091,1600,1600,1600,1600,0
|
|
20240902,174900,622478091,1600,1600,1600,1600,0
|
|
20240902,174800,622478091,1600,1600,1600,1600,0
|
|
20240902,174700,622478091,1600,1600,1600,1600,0
|
|
20240902,174600,622478091,1600,1600,1600,1600,0
|
|
20240902,174500,622478091,1600,1600,1600,1600,0
|
|
20240902,174400,622478091,1600,1600,1600,1600,0
|
|
20240902,174300,622478091,1600,1600,1600,1600,0
|
|
20240902,174200,622478091,1600,1600,1600,1600,0
|
|
20240902,174100,622478091,1600,1600,1600,1600,0
|
|
20240902,174000,622478091,1600,1600,1600,1600,0
|
|
20240902,173900,622478091,1600,1600,1600,1600,0
|
|
20240902,173800,622478091,1600,1600,1600,1600,0
|
|
20240902,173700,622478091,1600,1600,1600,1600,0
|
|
20240902,173600,622478091,1600,1600,1600,1600,0
|
|
20240902,173500,622478091,1600,1600,1600,1600,0
|
|
20240902,173400,622478091,1600,1600,1600,1600,0
|
|
20240902,173300,622478091,1600,1600,1600,1600,0
|
|
20240902,173200,622478091,1600,1600,1600,1600,0
|
|
20240902,173100,622478091,1600,1600,1600,1600,0
|
|
20240902,173000,622478091,1600,1600,1600,1600,0
|
|
20240902,172900,622478091,1600,1600,1600,1600,0
|
|
20240902,172800,622478091,1600,1600,1600,1600,0
|
|
20240902,172700,622478091,1600,1600,1600,1600,0
|
|
20240902,172600,622478091,1600,1600,1600,1600,0
|
|
20240902,172500,622478091,1600,1600,1600,1600,0
|
|
20240902,172400,622478091,1600,1600,1600,1600,6792
|
|
20240902,172300,622478091,1600,1600,1600,1600,0
|
|
20240902,172200,622478091,1600,1600,1600,1600,0
|
|
20240902,172100,622478091,1600,1600,1600,1600,0
|
|
20240902,172000,622478091,1600,1600,1600,1600,0
|
|
20240902,171900,622478091,1600,1600,1600,1600,0
|
|
20240902,171800,622478091,1600,1600,1600,1600,0
|
|
20240902,171700,622478091,1600,1600,1600,1600,0
|
|
20240902,171600,622478091,1600,1600,1600,1600,0
|
|
20240902,171500,622478091,1600,1600,1600,1600,0
|
|
20240902,171400,622478091,1600,1600,1600,1600,0
|
|
20240902,171300,622478091,1600,1600,1600,1600,0
|
|
20240902,171200,622478091,1600,1600,1600,1600,0
|
|
20240902,171100,622478091,1600,1600,1600,1600,0
|
|
20240902,171000,622478091,1600,1600,1600,1600,0
|
|
20240902,170900,622478091,1600,1600,1600,1600,0
|
|
20240902,170800,622478091,1600,1600,1600,1600,0
|
|
20240902,170700,622478091,1600,1600,1600,1600,0
|
|
20240902,170600,622478091,1600,1600,1600,1600,0
|
|
20240902,170500,622478091,1600,1600,1600,1600,0
|
|
20240902,170400,622478091,1600,1600,1600,1600,0
|
|
20240902,170300,622478091,1600,1600,1600,1600,0
|
|
20240902,170200,622478091,1600,1600,1600,1600,0
|
|
20240902,170100,622478091,1600,1600,1600,1600,0
|
|
20240902,170000,622478091,1600,1600,1600,1600,0
|
|
20240902,165900,622478091,1600,1600,1600,1600,0
|
|
20240902,165800,622478091,1600,1600,1600,1600,0
|
|
20240902,165700,622478091,1600,1600,1600,1600,0
|
|
20240902,165600,622478091,1600,1600,1600,1600,0
|
|
20240902,165500,622478091,1600,1600,1600,1600,0
|
|
20240902,165400,622478091,1600,1600,1600,1600,6792
|
|
20240902,165300,622478091,1600,1600,1600,1600,0
|
|
20240902,165200,622478091,1600,1600,1600,1600,0
|
|
20240902,165100,622478091,1600,1600,1600,1600,0
|
|
20240902,165000,622478091,1600,1600,1600,1600,0
|
|
20240902,164900,622478091,1600,1600,1600,1600,0
|
|
20240902,164800,622478091,1600,1600,1600,1600,0
|
|
20240902,164700,622478091,1600,1600,1600,1600,0
|
|
20240902,164600,622478091,1600,1600,1600,1600,0
|
|
20240902,164500,622478091,1600,1600,1600,1600,0
|
|
20240902,164400,622478091,1600,1600,1600,1600,0
|
|
20240902,164300,622478091,1600,1600,1600,1600,0
|
|
20240902,164200,622478091,1600,1600,1600,1600,0
|
|
20240902,164100,622478091,1600,1600,1600,1600,0
|
|
20240902,164000,622478091,1600,1600,1600,1600,0
|
|
20240902,163900,622478091,1600,1600,1600,1600,0
|
|
20240902,163800,622478091,1600,1600,1600,1600,0
|
|
20240902,163700,622478091,1600,1600,1600,1600,0
|
|
20240902,163600,622478091,1600,1600,1600,1600,0
|
|
20240902,163500,622478091,1600,1600,1600,1600,0
|
|
20240902,163400,622478091,1600,1600,1600,1600,0
|
|
20240902,163300,622478091,1600,1600,1600,1600,0
|
|
20240902,163200,622478091,1600,1600,1600,1600,0
|
|
20240902,163100,622478091,1600,1600,1600,1600,0
|
|
20240902,163000,622478091,1600,1600,1600,1600,0
|
|
20240902,162900,622478091,1600,1600,1600,1600,0
|
|
20240902,162800,622478091,1600,1600,1600,1600,0
|
|
20240902,162700,622478091,1600,1600,1600,1600,0
|
|
20240902,162600,622478091,1600,1600,1600,1600,0
|
|
20240902,162500,622478091,1600,1600,1600,1600,0
|
|
20240902,162400,622478091,1600,1600,1600,1600,6792
|
|
20240902,162300,622478091,1600,1600,1600,1600,0
|
|
20240902,162200,622478091,1600,1600,1600,1600,0
|
|
20240902,162100,622478091,1600,1600,1600,1600,0
|
|
20240902,162000,622478091,1600,1600,1600,1600,0
|
|
20240902,161900,622478091,1600,1600,1600,1600,0
|
|
20240902,161800,622478091,1600,1600,1600,1600,0
|
|
20240902,161700,622478091,1600,1600,1600,1600,0
|
|
20240902,161600,622478091,1600,1600,1600,1600,0
|
|
20240902,161500,622478091,1600,1600,1600,1600,0
|
|
20240902,161400,622478091,1600,1600,1600,1600,0
|
|
20240902,161300,622478091,1600,1600,1600,1600,0
|
|
20240902,161200,622478091,1600,1600,1600,1600,0
|
|
20240902,161100,622478091,1600,1600,1600,1600,0
|
|
20240902,161000,622478091,1600,1600,1600,1600,0
|
|
20240902,160900,622478091,1600,1600,1600,1600,0
|
|
20240902,160800,622478091,1600,1600,1600,1600,0
|
|
20240902,160700,622478091,1600,1600,1600,1600,0
|
|
20240902,160600,622478091,1600,1600,1600,1600,0
|
|
20240902,160500,622478091,1600,1600,1600,1600,0
|
|
20240902,160400,622478091,1600,1600,1600,1600,0
|
|
20240902,160300,622478091,1600,1600,1600,1600,0
|
|
20240902,160200,622478091,1600,1600,1600,1600,0
|
|
20240902,160100,622478091,1600,1600,1600,1600,0
|
|
20240902,160000,622478091,1600,1600,1600,1600,0
|
|
20240902,155900,622478091,1600,1600,1600,1600,0
|
|
20240902,155800,622478091,1600,1600,1600,1600,0
|
|
20240902,155700,622478091,1600,1600,1600,1600,0
|
|
20240902,155600,622478091,1600,1600,1600,1600,0
|
|
20240902,155500,622478091,1600,1600,1600,1600,0
|
|
20240902,155400,622478091,1600,1600,1600,1600,6792
|
|
20240902,155300,622478091,1600,1600,1600,1600,0
|
|
20240902,155200,622478091,1600,1600,1600,1600,0
|
|
20240902,155100,622478091,1600,1600,1600,1600,0
|
|
20240902,155000,622478091,1600,1600,1600,1600,0
|
|
20240902,154900,622478091,1600,1600,1600,1600,0
|
|
20240902,154800,622478091,1600,1600,1600,1600,0
|
|
20240902,154700,622478091,1600,1600,1600,1600,0
|
|
20240902,154600,622478091,1600,1600,1600,1600,0
|
|
20240902,154500,622478091,1600,1600,1600,1600,0
|
|
20240902,154400,622478091,1600,1600,1600,1600,0
|
|
20240902,154300,622478091,1600,1600,1600,1600,0
|
|
20240902,154200,622478091,1600,1600,1600,1600,0
|
|
20240902,154100,622478091,1600,1600,1600,1600,0
|
|
20240902,154000,622478091,1600,1600,1600,1600,0
|
|
20240902,153900,622478091,1600,1600,1600,1600,0
|
|
20240902,153800,622478091,1600,1600,1600,1600,0
|
|
20240902,153700,622478091,1600,1600,1600,1600,0
|
|
20240902,153600,622478091,1600,1600,1600,1600,0
|
|
20240902,153500,622478091,1600,1600,1600,1600,0
|
|
20240902,153400,622478091,1600,1600,1600,1600,0
|
|
20240902,153300,622478091,1600,1600,1600,1600,0
|
|
20240902,153200,622478091,1600,1600,1600,1600,0
|
|
20240902,153100,622478091,1600,1600,1600,1600,0
|
|
20240902,153000,622478091,1600,1600,1600,1600,6792
|
|
20240902,152900,611610891,1600,1600,1600,1600,0
|
|
20240902,152800,611610891,1600,1600,1600,1600,0
|
|
20240902,152700,611610891,1600,1600,1600,1600,0
|
|
20240902,152600,611610891,1600,1600,1600,1600,0
|
|
20240902,152500,611610891,1600,1600,1600,1600,0
|
|
20240902,152400,611610891,1600,1600,1600,1600,0
|
|
20240902,152300,611610891,1600,1600,1600,1600,0
|
|
20240902,152200,611610891,1600,1600,1600,1600,0
|
|
20240902,152100,611610891,1600,1600,1600,1600,0
|
|
20240902,152000,611610891,1600,1600,1600,1600,0
|
|
20240902,151900,611610891,1600,1600,1600,1600,2482
|
|
20240902,151800,607639691,1600,1600,1600,1600,420
|
|
20240902,151700,606967691,1600,1600,1600,1600,336
|
|
20240902,151600,606430091,1600,1600,1600,1600,30
|
|
20240902,151500,606382091,1600,1600,1600,1600,1215
|
|
20240902,151400,604438091,1601,1601,1601,1601,140
|
|
20240902,151300,604213951,1602,1602,1602,1602,0
|
|
20240902,151200,604213951,1602,1602,1602,1602,1500
|
|
20240902,151100,601810951,1601,1601,1601,1601,1505
|
|
20240902,151000,599401446,1601,1601,1601,1601,80
|
|
20240902,150900,599273366,1601,1601,1601,1601,0
|
|
20240902,150800,599273366,1601,1601,1601,1601,0
|
|
20240902,150700,599273366,1601,1601,1601,1601,0
|
|
20240902,150600,599273366,1601,1601,1601,1601,100
|
|
20240902,150500,599113266,1604,1604,1604,1604,515
|
|
20240902,150400,598287206,1605,1605,1605,1605,420
|
|
20240902,150300,597613106,1605,1605,1605,1605,0
|
|
20240902,150200,597613106,1605,1602,1605,1602,5949
|
|
20240902,150100,588071668,1602,1602,1602,1602,0
|
|
20240902,150000,588071668,1602,1602,1602,1602,1500
|
|
20240902,145900,585668668,1604,1604,1604,1604,40
|
|
20240902,145800,585604508,1604,1604,1604,1604,993
|
|
20240902,145700,584011736,1604,1599,1604,1599,1799
|
|
20240902,145600,581130850,1602,1602,1602,1602,0
|
|
20240902,145500,581130850,1602,1600,1602,1600,1541
|
|
20240902,145400,578662850,1600,1600,1600,1600,0
|
|
20240902,145300,578662850,1600,1600,1600,1600,1
|
|
20240902,145200,578661250,1601,1601,1601,1601,964
|
|
20240902,145100,577117886,1600,1600,1600,1600,21
|
|
20240902,145000,577084286,1601,1601,1601,1601,0
|
|
20240902,144900,577084286,1601,1601,1601,1601,1
|
|
20240902,144800,577082685,1602,1602,1602,1602,0
|
|
20240902,144700,577082685,1602,1602,1602,1602,0
|
|
20240902,144600,577082685,1602,1602,1602,1602,3000
|
|
20240902,144500,572276685,1601,1601,1601,1601,0
|
|
20240902,144400,572276685,1601,1601,1601,1601,0
|
|
20240902,144300,572276685,1601,1601,1601,1601,320
|
|
20240902,144200,571764365,1598,1600,1600,1598,800
|
|
20240902,144100,570485322,1601,1601,1601,1601,80
|
|
20240902,144000,570357242,1599,1599,1599,1599,0
|
|
20240902,143900,570357242,1599,1599,1599,1599,0
|
|
20240902,143800,570357242,1599,1599,1599,1599,0
|
|
20240902,143700,570357242,1599,1599,1599,1599,0
|
|
20240902,143600,570357242,1599,1600,1600,1599,2026
|
|
20240902,143500,567116746,1600,1601,1601,1600,934
|
|
20240902,143400,565621953,1600,1600,1600,1600,0
|
|
20240902,143300,565621953,1600,1600,1600,1600,688
|
|
20240902,143200,564521153,1600,1600,1600,1600,1000
|
|
20240902,143100,562921153,1600,1600,1600,1600,0
|
|
20240902,143000,562921153,1600,1604,1604,1600,323
|
|
20240902,142900,562403105,1600,1601,1601,1600,2000
|
|
20240902,142800,559202065,1605,1605,1605,1605,0
|
|
20240902,142700,559202065,1605,1605,1605,1605,0
|
|
20240902,142600,559202065,1605,1605,1605,1605,0
|
|
20240902,142500,559202065,1605,1605,1605,1605,7
|
|
20240902,142400,559190830,1605,1605,1605,1605,0
|
|
20240902,142300,559190830,1605,1605,1605,1605,0
|
|
20240902,142200,559190830,1605,1605,1605,1605,0
|
|
20240902,142100,559190830,1605,1605,1605,1605,0
|
|
20240902,142000,559190830,1605,1605,1605,1605,136
|
|
20240902,141900,558972550,1605,1605,1605,1605,0
|
|
20240902,141800,558972550,1605,1605,1605,1605,0
|
|
20240902,141700,558972550,1605,1604,1605,1604,1200
|
|
20240902,141600,557046822,1604,1604,1604,1604,0
|
|
20240902,141500,557046822,1604,1604,1604,1604,12
|
|
20240902,141400,557027574,1604,1604,1604,1604,10
|
|
20240902,141300,557011534,1604,1604,1604,1604,0
|
|
20240902,141200,557011534,1604,1604,1604,1604,0
|
|
20240902,141100,557011534,1604,1604,1604,1604,300
|
|
20240902,141000,556530334,1601,1601,1601,1601,0
|
|
20240902,140900,556530334,1601,1601,1601,1601,140
|
|
20240902,140800,556306194,1604,1604,1604,1604,1725
|
|
20240902,140700,553539294,1604,1604,1604,1604,998
|
|
20240902,140600,551938502,1601,1603,1603,1601,1436
|
|
20240902,140500,549637286,1602,1602,1602,1602,0
|
|
20240902,140400,549637286,1602,1602,1602,1602,1001
|
|
20240902,140300,548033684,1602,1602,1602,1602,49
|
|
20240902,140200,547955186,1602,1602,1602,1602,102
|
|
20240902,140100,547791782,1603,1603,1603,1603,178
|
|
20240902,140000,547506448,1605,1605,1605,1605,56
|
|
20240902,135900,547416568,1605,1605,1605,1605,0
|
|
20240902,135800,547416568,1605,1605,1605,1605,50
|
|
20240902,135700,547336318,1602,1602,1602,1602,0
|
|
20240902,135600,547336318,1602,1602,1602,1602,0
|
|
20240902,135500,547336318,1602,1602,1602,1602,0
|
|
20240902,135400,547336318,1602,1602,1602,1602,0
|
|
20240902,135300,547336318,1602,1602,1602,1602,300
|
|
20240902,135200,546855718,1602,1602,1602,1602,1300
|
|
20240902,135100,544773118,1602,1602,1602,1602,315
|
|
20240902,135000,544268488,1605,1605,1605,1605,0
|
|
20240902,134900,544268488,1605,1605,1605,1605,0
|
|
20240902,134800,544268488,1605,1605,1605,1605,0
|
|
20240902,134700,544268488,1605,1605,1605,1605,333
|
|
20240902,134600,543734023,1608,1607,1608,1607,3706
|
|
20240902,134500,537778297,1602,1602,1602,1602,120
|
|
20240902,134400,537586057,1602,1602,1602,1602,600
|
|
20240902,134300,536624857,1604,1605,1605,1604,2236
|
|
20240902,134200,533038104,1605,1608,1608,1605,530
|
|
20240902,134100,532187364,1608,1608,1608,1608,0
|
|
20240902,134000,532187364,1608,1608,1608,1608,2
|
|
20240902,133900,532184148,1609,1609,1609,1609,0
|
|
20240902,133800,532184148,1609,1609,1609,1609,5
|
|
20240902,133700,532176103,1605,1605,1605,1605,2
|
|
20240902,133600,532172893,1609,1609,1609,1609,0
|
|
20240902,133500,532172893,1609,1609,1609,1609,0
|
|
20240902,133400,532172893,1609,1609,1609,1609,0
|
|
20240902,133300,532172893,1609,1607,1609,1604,1368
|
|
20240902,133200,529977390,1605,1607,1610,1605,1075
|
|
20240902,133100,528246918,1606,1610,1610,1606,1707
|
|
20240902,133000,525503874,1610,1610,1610,1610,3
|
|
20240902,132900,525499044,1610,1610,1610,1609,106
|
|
20240902,132800,525328448,1610,1609,1611,1609,152
|
|
20240902,132700,525083635,1609,1609,1610,1609,7
|
|
20240902,132600,525072371,1607,1607,1607,1607,50
|
|
20240902,132500,524992021,1606,1608,1608,1606,2994
|
|
20240902,132400,520179673,1608,1614,1614,1608,27
|
|
20240902,132300,520136155,1608,1608,1608,1608,959
|
|
20240902,132200,518594083,1607,1607,1607,1607,0
|
|
20240902,132100,518594083,1607,1608,1608,1607,1635
|
|
20240902,132000,515965547,1608,1608,1608,1608,120
|
|
20240902,131900,515772587,1606,1615,1618,1606,1895
|
|
20240902,131800,512712795,1614,1611,1614,1611,505
|
|
20240902,131700,511898123,1611,1611,1611,1611,20
|
|
20240902,131600,511865903,1605,1605,1605,1605,0
|
|
20240902,131500,511865903,1605,1605,1605,1605,400
|
|
20240902,131400,511223903,1610,1609,1610,1609,1966
|
|
20240902,131300,508059343,1610,1610,1610,1610,0
|
|
20240902,131200,508059343,1610,1610,1610,1610,0
|
|
20240902,131100,508059343,1610,1605,1610,1605,4500
|
|
20240902,131000,500827668,1605,1605,1605,1605,933
|
|
20240902,130900,499330203,1605,1602,1605,1601,373
|
|
20240902,130800,498732538,1602,1602,1602,1602,500
|
|
20240902,130700,497931538,1601,1601,1601,1601,937
|
|
20240902,130600,496431401,1600,1600,1600,1600,0
|
|
20240902,130500,496431401,1600,1600,1600,1600,348
|
|
20240902,130400,495874601,1599,1599,1599,1599,100
|
|
20240902,130300,495714701,1599,1599,1599,1599,803
|
|
20240902,130200,494430704,1598,1598,1598,1598,0
|
|
20240902,130100,494430704,1598,1598,1598,1598,1
|
|
20240902,130000,494429106,1598,1598,1598,1598,0
|
|
20240902,125900,494429106,1598,1598,1598,1598,48
|
|
20240902,125800,494352402,1598,1598,1598,1598,2
|
|
20240902,125700,494349206,1598,1598,1598,1598,0
|
|
20240902,125600,494349206,1598,1598,1598,1598,0
|
|
20240902,125500,494349206,1598,1598,1598,1598,200
|
|
20240902,125400,494029606,1600,1599,1600,1599,202
|
|
20240902,125300,493706606,1599,1597,1599,1597,1304
|
|
20240902,125200,491622920,1596,1596,1596,1596,0
|
|
20240902,125100,491622920,1596,1594,1596,1594,2221
|
|
20240902,125000,488081046,1593,1593,1593,1593,0
|
|
20240902,124900,488081046,1593,1593,1593,1593,0
|
|
20240902,124800,488081046,1593,1592,1593,1592,726
|
|
20240902,124700,486924675,1592,1592,1592,1592,0
|
|
20240902,124600,486924675,1592,1593,1593,1592,374
|
|
20240902,124500,486329006,1594,1594,1594,1594,0
|
|
20240902,124400,486329006,1594,1594,1594,1594,294
|
|
20240902,124300,485860370,1594,1594,1594,1594,260
|
|
20240902,124200,485445930,1593,1592,1593,1592,707
|
|
20240902,124100,484320166,1592,1592,1592,1592,0
|
|
20240902,124000,484320166,1592,1592,1592,1592,1093
|
|
20240902,123900,482580110,1592,1592,1592,1592,0
|
|
20240902,123800,482580110,1592,1592,1592,1592,0
|
|
20240902,123700,482580110,1592,1592,1592,1592,50
|
|
20240902,123600,482500510,1592,1590,1592,1590,2972
|
|
20240902,123500,477773560,1585,1585,1585,1585,0
|
|
20240902,123400,477773560,1585,1585,1585,1585,50
|
|
20240902,123300,477694310,1585,1585,1585,1585,0
|
|
20240902,123200,477694310,1585,1585,1585,1585,0
|
|
20240902,123100,477694310,1585,1585,1585,1585,0
|
|
20240902,123000,477694310,1585,1585,1585,1585,0
|
|
20240902,122900,477694310,1585,1585,1585,1585,0
|
|
20240902,122800,477694310,1585,1585,1585,1585,0
|
|
20240902,122700,477694310,1585,1585,1585,1585,1
|
|
20240902,122600,477692725,1591,1591,1591,1591,0
|
|
20240902,122500,477692725,1591,1591,1591,1591,11
|
|
20240902,122400,477675224,1582,1582,1582,1582,0
|
|
20240902,122300,477675224,1582,1582,1582,1582,0
|
|
20240902,122200,477675224,1582,1582,1582,1582,0
|
|
20240902,122100,477675224,1582,1582,1582,1582,0
|
|
20240902,122000,477675224,1582,1582,1582,1582,0
|
|
20240902,121900,477675224,1582,1584,1584,1582,6215
|
|
20240902,121800,467840937,1583,1583,1583,1583,0
|
|
20240902,121700,467840937,1583,1583,1583,1583,0
|
|
20240902,121600,467840937,1583,1583,1583,1583,0
|
|
20240902,121500,467840937,1583,1583,1583,1583,0
|
|
20240902,121400,467840937,1583,1583,1583,1583,0
|
|
20240902,121300,467840937,1583,1583,1583,1583,0
|
|
20240902,121200,467840937,1583,1583,1583,1583,0
|
|
20240902,121100,467840937,1583,1589,1589,1583,1000
|
|
20240902,121000,466256180,1585,1585,1585,1585,0
|
|
20240902,120900,466256180,1585,1586,1586,1585,900
|
|
20240902,120800,464829662,1585,1586,1586,1585,4000
|
|
20240902,120700,458488683,1591,1591,1591,1591,941
|
|
20240902,120600,456991552,1590,1590,1590,1590,0
|
|
20240902,120500,456991552,1590,1590,1590,1590,0
|
|
20240902,120400,456991552,1590,1590,1590,1590,140
|
|
20240902,120300,456768952,1584,1584,1584,1584,900
|
|
20240902,120200,455343352,1584,1584,1584,1584,67
|
|
20240902,120100,455237224,1590,1590,1590,1590,555
|
|
20240902,120000,454354774,1581,1581,1581,1581,0
|
|
20240902,115900,454354774,1581,1581,1581,1581,0
|
|
20240902,115800,454354774,1581,1581,1581,1581,0
|
|
20240902,115700,454354774,1581,1581,1581,1581,0
|
|
20240902,115600,454354774,1581,1581,1581,1581,0
|
|
20240902,115500,454354774,1581,1581,1581,1581,0
|
|
20240902,115400,454354774,1581,1581,1581,1581,50
|
|
20240902,115300,454275724,1581,1585,1585,1581,1079
|
|
20240902,115200,452567581,1591,1591,1591,1591,1
|
|
20240902,115100,452565990,1585,1588,1588,1585,1081
|
|
20240902,115000,450849605,1587,1587,1587,1587,500
|
|
20240902,114900,450056105,1588,1588,1588,1588,479
|
|
20240902,114800,449295453,1590,1590,1590,1590,0
|
|
20240902,114700,449295453,1590,1590,1590,1590,23
|
|
20240902,114600,449258883,1590,1590,1590,1590,0
|
|
20240902,114500,449258883,1590,1590,1590,1590,266
|
|
20240902,114400,448835943,1590,1590,1590,1590,601
|
|
20240902,114300,447880353,1590,1589,1590,1589,1246
|
|
20240902,114200,445900457,1590,1589,1590,1589,3298
|
|
20240902,114100,440658722,1589,1587,1589,1587,2515
|
|
20240902,114000,436665697,1578,1578,1578,1578,0
|
|
20240902,113900,436665697,1578,1578,1578,1578,1
|
|
20240902,113800,436664119,1588,1588,1588,1588,192
|
|
20240902,113700,436359223,1588,1584,1588,1577,22864
|
|
20240902,113600,400227276,1584,1587,1588,1584,1794
|
|
20240902,113500,397380008,1587,1587,1587,1587,57
|
|
20240902,113400,397289549,1587,1587,1587,1587,0
|
|
20240902,113300,397289549,1587,1586,1587,1586,3
|
|
20240902,113200,397284789,1586,1586,1586,1586,582
|
|
20240902,113100,396361737,1585,1585,1585,1585,0
|
|
20240902,113000,396361737,1585,1585,1585,1585,0
|
|
20240902,112900,396361737,1585,1585,1585,1585,0
|
|
20240902,112800,396361737,1585,1585,1585,1585,2798
|
|
20240902,112700,391926907,1583,1583,1583,1583,0
|
|
20240902,112600,391926907,1583,1583,1583,1583,0
|
|
20240902,112500,391926907,1583,1583,1583,1583,11
|
|
20240902,112400,391909494,1583,1583,1583,1583,0
|
|
20240902,112300,391909494,1583,1583,1583,1583,0
|
|
20240902,112200,391909494,1583,1583,1583,1583,400
|
|
20240902,112100,391276294,1583,1584,1584,1583,617
|
|
20240902,112000,390299530,1583,1583,1583,1583,0
|
|
20240902,111900,390299530,1583,1583,1583,1583,0
|
|
20240902,111800,390299530,1583,1583,1583,1583,0
|
|
20240902,111700,390299530,1583,1583,1583,1583,0
|
|
20240902,111600,390299530,1583,1588,1588,1583,587
|
|
20240902,111500,389370254,1584,1585,1585,1584,56
|
|
20240902,111400,389281540,1584,1584,1584,1584,1000
|
|
20240902,111300,387697540,1584,1585,1585,1584,500
|
|
20240902,111200,386905345,1585,1585,1585,1585,35
|
|
20240902,111100,386849870,1586,1586,1586,1586,0
|
|
20240902,111000,386849870,1586,1586,1586,1586,0
|
|
20240902,110900,386849870,1586,1586,1586,1586,0
|
|
20240902,110800,386849870,1586,1586,1586,1586,0
|
|
20240902,110700,386849870,1586,1586,1586,1586,0
|
|
20240902,110600,386849870,1586,1586,1586,1586,0
|
|
20240902,110500,386849870,1586,1586,1586,1586,0
|
|
20240902,110400,386849870,1586,1586,1586,1586,500
|
|
20240902,110300,386056870,1586,1586,1586,1586,0
|
|
20240902,110200,386056870,1586,1586,1586,1586,0
|
|
20240902,110100,386056870,1586,1586,1586,1586,0
|
|
20240902,110000,386056870,1586,1586,1586,1586,0
|
|
20240902,105900,386056870,1586,1586,1586,1586,0
|
|
20240902,105800,386056870,1586,1586,1586,1586,283
|
|
20240902,105700,385608032,1584,1584,1584,1584,0
|
|
20240902,105600,385608032,1584,1584,1584,1584,0
|
|
20240902,105500,385608032,1584,1584,1589,1584,610
|
|
20240902,105400,384641747,1589,1589,1589,1589,0
|
|
20240902,105300,384641747,1589,1589,1589,1589,107
|
|
20240902,105200,384471724,1589,1587,1589,1587,1136
|
|
20240902,105100,382667651,1584,1587,1587,1584,1519
|
|
20240902,105000,380260866,1588,1588,1588,1588,0
|
|
20240902,104900,380260866,1588,1588,1588,1588,0
|
|
20240902,104800,380260866,1588,1588,1588,1588,0
|
|
20240902,104700,380260866,1588,1588,1588,1588,27
|
|
20240902,104600,380217990,1587,1587,1587,1587,207
|
|
20240902,104500,379889481,1587,1587,1587,1587,182
|
|
20240902,104400,379600647,1587,1584,1587,1584,504
|
|
20240902,104300,378801099,1584,1584,1584,1584,0
|
|
20240902,104200,378801099,1584,1584,1584,1584,196
|
|
20240902,104100,378490635,1584,1584,1584,1584,0
|
|
20240902,104000,378490635,1584,1584,1584,1584,18
|
|
20240902,103900,378462123,1583,1585,1585,1583,3736
|
|
20240902,103800,372543953,1585,1585,1585,1585,0
|
|
20240902,103700,372543953,1585,1585,1585,1585,1608
|
|
20240902,103600,369995273,1590,1590,1590,1590,0
|
|
20240902,103500,369995273,1590,1587,1591,1586,2010
|
|
20240902,103400,366797401,1590,1590,1590,1590,100
|
|
20240902,103300,366638401,1591,1590,1591,1590,1002
|
|
20240902,103200,365045219,1590,1589,1590,1589,1302
|
|
20240902,103100,362975213,1586,1586,1586,1586,0
|
|
20240902,103000,362975213,1586,1586,1586,1586,15
|
|
20240902,102900,362951423,1589,1589,1589,1589,126
|
|
20240902,102800,362751209,1590,1590,1590,1590,0
|
|
20240902,102700,362751209,1590,1590,1590,1590,0
|
|
20240902,102600,362751209,1590,1589,1590,1589,629
|
|
20240902,102500,361751468,1589,1584,1589,1584,8
|
|
20240902,102400,361738766,1584,1589,1589,1584,326
|
|
20240902,102300,361220757,1590,1590,1590,1590,1010
|
|
20240902,102200,359614857,1589,1589,1589,1589,500
|
|
20240902,102100,358820357,1589,1587,1589,1587,405
|
|
20240902,102000,358177618,1584,1584,1584,1584,0
|
|
20240902,101900,358177618,1584,1584,1584,1584,0
|
|
20240902,101800,358177618,1584,1587,1587,1584,1406
|
|
20240902,101700,355946875,1585,1589,1589,1585,595
|
|
20240902,101600,355002792,1587,1585,1588,1585,356
|
|
20240902,101500,354437727,1584,1584,1584,1584,10
|
|
20240902,101400,354421887,1582,1582,1582,1582,1
|
|
20240902,101300,354420305,1588,1588,1588,1588,15
|
|
20240902,101200,354396485,1579,1579,1579,1579,0
|
|
20240902,101100,354396485,1579,1583,1590,1579,69606
|
|
20240902,101000,244410496,1590,1590,1590,1590,36
|
|
20240902,100900,244353256,1590,1590,1590,1590,0
|
|
20240902,100800,244353256,1590,1590,1590,1590,10
|
|
20240902,100700,244337356,1591,1591,1591,1591,98
|
|
20240902,100600,244181438,1592,1592,1592,1592,0
|
|
20240902,100500,244181438,1592,1592,1592,1592,3
|
|
20240902,100400,244176662,1582,1582,1582,1582,0
|
|
20240902,100300,244176662,1582,1582,1582,1582,0
|
|
20240902,100200,244176662,1582,1582,1592,1582,1440
|
|
20240902,100100,241894932,1586,1586,1586,1586,0
|
|
20240902,100000,241894932,1586,1586,1586,1586,501
|
|
20240902,095900,241100346,1586,1579,1586,1579,1358
|
|
20240902,095800,238950976,1579,1584,1584,1579,41363
|
|
20240902,095700,173549127,1584,1586,1586,1583,38000
|
|
20240902,095600,113373906,1584,1584,1584,1584,0
|
|
20240902,095500,113373906,1584,1584,1584,1584,0
|
|
20240902,095400,113373906,1584,1584,1584,1584,0
|
|
20240902,095300,113373906,1584,1584,1584,1584,0
|
|
20240902,095200,113373906,1584,1584,1584,1584,0
|
|
20240902,095100,113373906,1584,1584,1584,1584,0
|
|
20240902,095000,113373906,1584,1584,1584,1584,5
|
|
20240902,094900,113365986,1594,1594,1594,1594,1
|
|
20240902,094800,113364392,1594,1594,1594,1594,58
|
|
20240902,094700,113271940,1584,1591,1594,1584,820
|
|
20240902,094600,111966390,1591,1591,1594,1591,2481
|
|
20240902,094500,108019116,1591,1591,1591,1591,4
|
|
20240902,094400,108012752,1583,1583,1583,1583,519
|
|
20240902,094300,107191175,1583,1584,1584,1583,1500
|
|
20240902,094200,104816575,1583,1583,1583,1583,0
|
|
20240902,094100,104816575,1583,1583,1583,1583,598
|
|
20240902,094000,103869941,1583,1583,1583,1583,0
|
|
20240902,093900,103869941,1583,1583,1583,1583,932
|
|
20240902,093800,102394585,1583,1585,1585,1583,1604
|
|
20240902,093700,99853549,1585,1585,1585,1585,0
|
|
20240902,093600,99853549,1585,1585,1585,1585,0
|
|
20240902,093500,99853549,1585,1585,1585,1585,100
|
|
20240902,093400,99695049,1583,1583,1583,1583,0
|
|
20240902,093300,99695049,1583,1586,1586,1583,56
|
|
20240902,093200,99606375,1583,1583,1583,1583,8
|
|
20240902,093100,99593711,1583,1586,1586,1583,1492
|
|
20240902,093000,97230776,1585,1586,1586,1585,374
|
|
20240902,092900,96637943,1586,1588,1588,1586,815
|
|
20240902,092800,95345349,1593,1593,1593,1593,10
|
|
20240902,092700,95329419,1593,1593,1593,1593,1
|
|
20240902,092600,95327826,1592,1592,1592,1592,0
|
|
20240902,092500,95327826,1592,1592,1592,1592,0
|
|
20240902,092400,95327826,1592,1586,1592,1585,700
|
|
20240902,092300,94217526,1585,1586,1586,1585,1345
|
|
20240902,092200,92085097,1585,1585,1585,1585,0
|
|
20240902,092100,92085097,1585,1595,1595,1582,3502
|
|
20240902,092000,86540904,1584,1585,1585,1584,540
|
|
20240902,091900,85685434,1584,1584,1584,1584,0
|
|
20240902,091800,85685434,1584,1584,1584,1584,150
|
|
20240902,091700,85447834,1581,1581,1581,1581,0
|
|
20240902,091600,85447834,1581,1590,1590,1581,321
|
|
20240902,091500,84937453,1580,1583,1583,1580,1648
|
|
20240902,091400,82331448,1580,1586,1587,1580,10352
|
|
20240902,091300,65964469,1586,1586,1586,1586,4
|
|
20240902,091200,65958125,1580,1583,1584,1580,10454
|
|
20240902,091100,49424520,1583,1587,1587,1583,4952
|
|
20240902,091000,41573464,1597,1587,1597,1587,156
|
|
20240902,090900,41325882,1587,1589,1589,1585,1789
|
|
20240902,090800,38484843,1590,1591,1591,1590,1402
|
|
20240902,090700,36255643,1598,1598,1598,1598,255
|
|
20240902,090600,35848153,1590,1595,1595,1590,5054
|
|
20240902,090500,27801132,1594,1594,1594,1593,979
|
|
20240902,090400,26240709,1594,1595,1595,1594,2129
|
|
20240902,090300,22847082,1596,1601,1601,1596,2811
|
|
20240902,090200,18353347,1598,1602,1602,1598,5118
|
|
20240902,090100,10161769,1600,1610,1610,1600,5200
|
|
20240902,090000,1819300,1610,1610,1610,1610,1130
|