627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192400,1030982243,1622,1622,1622,1622,3041
|
|
20240903,192300,1030982243,1622,1622,1622,1622,0
|
|
20240903,192200,1030982243,1622,1622,1622,1622,0
|
|
20240903,192100,1030982243,1622,1622,1622,1622,0
|
|
20240903,192000,1030982243,1622,1622,1622,1622,0
|
|
20240903,191900,1030982243,1622,1622,1622,1622,0
|
|
20240903,191800,1030982243,1622,1622,1622,1622,0
|
|
20240903,191700,1030982243,1622,1622,1622,1622,0
|
|
20240903,191600,1030982243,1622,1622,1622,1622,0
|
|
20240903,191500,1030982243,1622,1622,1622,1622,0
|
|
20240903,191400,1030982243,1622,1622,1622,1622,0
|
|
20240903,191300,1030982243,1622,1622,1622,1622,0
|
|
20240903,191200,1030982243,1622,1622,1622,1622,0
|
|
20240903,191100,1030982243,1622,1622,1622,1622,0
|
|
20240903,191000,1030982243,1622,1622,1622,1622,0
|
|
20240903,190900,1030982243,1622,1622,1622,1622,0
|
|
20240903,190800,1030982243,1622,1622,1622,1622,0
|
|
20240903,190700,1030982243,1622,1622,1622,1622,0
|
|
20240903,190600,1030982243,1622,1622,1622,1622,0
|
|
20240903,190500,1030982243,1622,1622,1622,1622,0
|
|
20240903,190400,1030982243,1622,1622,1622,1622,0
|
|
20240903,190300,1030982243,1622,1622,1622,1622,0
|
|
20240903,190200,1030982243,1622,1622,1622,1622,0
|
|
20240903,190100,1030982243,1622,1622,1622,1622,0
|
|
20240903,190000,1030982243,1622,1622,1622,1622,0
|
|
20240903,185900,1030982243,1622,1622,1622,1622,0
|
|
20240903,185800,1030982243,1622,1622,1622,1622,0
|
|
20240903,185700,1030982243,1622,1622,1622,1622,0
|
|
20240903,185600,1030982243,1622,1622,1622,1622,0
|
|
20240903,185500,1030982243,1622,1622,1622,1622,0
|
|
20240903,185400,1030982243,1622,1622,1622,1622,3041
|
|
20240903,185300,1030982243,1622,1622,1622,1622,0
|
|
20240903,185200,1030982243,1622,1622,1622,1622,0
|
|
20240903,185100,1030982243,1622,1622,1622,1622,0
|
|
20240903,185000,1030982243,1622,1622,1622,1622,0
|
|
20240903,184900,1030982243,1622,1622,1622,1622,0
|
|
20240903,184800,1030982243,1622,1622,1622,1622,0
|
|
20240903,184700,1030982243,1622,1622,1622,1622,0
|
|
20240903,184600,1030982243,1622,1622,1622,1622,0
|
|
20240903,184500,1030982243,1622,1622,1622,1622,0
|
|
20240903,184400,1030982243,1622,1622,1622,1622,0
|
|
20240903,184300,1030982243,1622,1622,1622,1622,0
|
|
20240903,184200,1030982243,1622,1622,1622,1622,0
|
|
20240903,184100,1030982243,1622,1622,1622,1622,0
|
|
20240903,184000,1030982243,1622,1622,1622,1622,0
|
|
20240903,183900,1030982243,1622,1622,1622,1622,0
|
|
20240903,183800,1030982243,1622,1622,1622,1622,0
|
|
20240903,183700,1030982243,1622,1622,1622,1622,0
|
|
20240903,183600,1030982243,1622,1622,1622,1622,0
|
|
20240903,183500,1030982243,1622,1622,1622,1622,0
|
|
20240903,183400,1030982243,1622,1622,1622,1622,0
|
|
20240903,183300,1030982243,1622,1622,1622,1622,0
|
|
20240903,183200,1030982243,1622,1622,1622,1622,0
|
|
20240903,183100,1030982243,1622,1622,1622,1622,0
|
|
20240903,183000,1030982243,1622,1622,1622,1622,0
|
|
20240903,182900,1030982243,1622,1622,1622,1622,0
|
|
20240903,182800,1030982243,1622,1622,1622,1622,0
|
|
20240903,182700,1030982243,1622,1622,1622,1622,0
|
|
20240903,182600,1030982243,1622,1622,1622,1622,0
|
|
20240903,182500,1030982243,1622,1622,1622,1622,0
|
|
20240903,182400,1030982243,1622,1622,1622,1622,3041
|
|
20240903,182300,1030982243,1622,1622,1622,1622,0
|
|
20240903,182200,1030982243,1622,1622,1622,1622,0
|
|
20240903,182100,1030982243,1622,1622,1622,1622,0
|
|
20240903,182000,1030982243,1622,1622,1622,1622,0
|
|
20240903,181900,1030982243,1622,1622,1622,1622,0
|
|
20240903,181800,1030982243,1622,1622,1622,1622,0
|
|
20240903,181700,1030982243,1622,1622,1622,1622,0
|
|
20240903,181600,1030982243,1622,1622,1622,1622,0
|
|
20240903,181500,1030982243,1622,1622,1622,1622,0
|
|
20240903,181400,1030982243,1622,1622,1622,1622,0
|
|
20240903,181300,1030982243,1622,1622,1622,1622,0
|
|
20240903,181200,1030982243,1622,1622,1622,1622,0
|
|
20240903,181100,1030982243,1622,1622,1622,1622,0
|
|
20240903,181000,1030982243,1622,1622,1622,1622,0
|
|
20240903,180900,1030982243,1622,1622,1622,1622,0
|
|
20240903,180800,1030982243,1622,1622,1622,1622,0
|
|
20240903,180700,1030982243,1622,1622,1622,1622,0
|
|
20240903,180600,1030982243,1622,1622,1622,1622,0
|
|
20240903,180500,1030982243,1622,1622,1622,1622,0
|
|
20240903,180400,1030982243,1622,1622,1622,1622,0
|
|
20240903,180300,1030982243,1622,1622,1622,1622,0
|
|
20240903,180200,1030982243,1622,1622,1622,1622,0
|
|
20240903,180100,1030982243,1622,1622,1622,1622,0
|
|
20240903,180000,1030982243,1622,1622,1622,1622,0
|
|
20240903,175900,1030982243,1622,1622,1622,1622,0
|
|
20240903,175800,1030982243,1622,1622,1622,1622,0
|
|
20240903,175700,1030982243,1622,1622,1622,1622,0
|
|
20240903,175600,1030982243,1622,1622,1622,1622,0
|
|
20240903,175500,1030982243,1622,1622,1622,1622,0
|
|
20240903,175400,1030982243,1622,1622,1622,1622,3041
|
|
20240903,175300,1030982243,1622,1622,1622,1622,0
|
|
20240903,175200,1030982243,1622,1622,1622,1622,0
|
|
20240903,175100,1030982243,1622,1622,1622,1622,0
|
|
20240903,175000,1030982243,1622,1622,1622,1622,0
|
|
20240903,174900,1030982243,1622,1622,1622,1622,0
|
|
20240903,174800,1030982243,1622,1622,1622,1622,0
|
|
20240903,174700,1030982243,1622,1622,1622,1622,0
|
|
20240903,174600,1030982243,1622,1622,1622,1622,0
|
|
20240903,174500,1030982243,1622,1622,1622,1622,0
|
|
20240903,174400,1030982243,1622,1622,1622,1622,0
|
|
20240903,174300,1030982243,1622,1622,1622,1622,0
|
|
20240903,174200,1030982243,1622,1622,1622,1622,0
|
|
20240903,174100,1030982243,1622,1622,1622,1622,0
|
|
20240903,174000,1030982243,1622,1622,1622,1622,0
|
|
20240903,173900,1030982243,1622,1622,1622,1622,0
|
|
20240903,173800,1030982243,1622,1622,1622,1622,0
|
|
20240903,173700,1030982243,1622,1622,1622,1622,0
|
|
20240903,173600,1030982243,1622,1622,1622,1622,0
|
|
20240903,173500,1030982243,1622,1622,1622,1622,0
|
|
20240903,173400,1030982243,1622,1622,1622,1622,0
|
|
20240903,173300,1030982243,1622,1622,1622,1622,0
|
|
20240903,173200,1030982243,1622,1622,1622,1622,0
|
|
20240903,173100,1030982243,1622,1622,1622,1622,0
|
|
20240903,173000,1030982243,1622,1622,1622,1622,0
|
|
20240903,172900,1030982243,1622,1622,1622,1622,0
|
|
20240903,172800,1030982243,1622,1622,1622,1622,0
|
|
20240903,172700,1030982243,1622,1622,1622,1622,0
|
|
20240903,172600,1030982243,1622,1622,1622,1622,0
|
|
20240903,172500,1030982243,1622,1622,1622,1622,0
|
|
20240903,172400,1030982243,1622,1622,1622,1622,3041
|
|
20240903,172300,1030982243,1622,1622,1622,1622,0
|
|
20240903,172200,1030982243,1622,1622,1622,1622,0
|
|
20240903,172100,1030982243,1622,1622,1622,1622,0
|
|
20240903,172000,1030982243,1622,1622,1622,1622,0
|
|
20240903,171900,1030982243,1622,1622,1622,1622,0
|
|
20240903,171800,1030982243,1622,1622,1622,1622,0
|
|
20240903,171700,1030982243,1622,1622,1622,1622,0
|
|
20240903,171600,1030982243,1622,1622,1622,1622,0
|
|
20240903,171500,1030982243,1622,1622,1622,1622,0
|
|
20240903,171400,1030982243,1622,1622,1622,1622,0
|
|
20240903,171300,1030982243,1622,1622,1622,1622,0
|
|
20240903,171200,1030982243,1622,1622,1622,1622,0
|
|
20240903,171100,1030982243,1622,1622,1622,1622,0
|
|
20240903,171000,1030982243,1622,1622,1622,1622,0
|
|
20240903,170900,1030982243,1622,1622,1622,1622,0
|
|
20240903,170800,1030982243,1622,1622,1622,1622,0
|
|
20240903,170700,1030982243,1622,1622,1622,1622,0
|
|
20240903,170600,1030982243,1622,1622,1622,1622,0
|
|
20240903,170500,1030982243,1622,1622,1622,1622,0
|
|
20240903,170400,1030982243,1622,1622,1622,1622,0
|
|
20240903,170300,1030982243,1622,1622,1622,1622,0
|
|
20240903,170200,1030982243,1622,1622,1622,1622,0
|
|
20240903,170100,1030982243,1622,1622,1622,1622,0
|
|
20240903,170000,1030982243,1622,1622,1622,1622,0
|
|
20240903,165900,1030982243,1622,1622,1622,1622,0
|
|
20240903,165800,1030982243,1622,1622,1622,1622,0
|
|
20240903,165700,1030982243,1622,1622,1622,1622,0
|
|
20240903,165600,1030982243,1622,1622,1622,1622,0
|
|
20240903,165500,1030982243,1622,1622,1622,1622,0
|
|
20240903,165400,1030982243,1622,1622,1622,1622,3041
|
|
20240903,165300,1030982243,1622,1622,1622,1622,0
|
|
20240903,165200,1030982243,1622,1622,1622,1622,0
|
|
20240903,165100,1030982243,1622,1622,1622,1622,0
|
|
20240903,165000,1030982243,1622,1622,1622,1622,0
|
|
20240903,164900,1030982243,1622,1622,1622,1622,0
|
|
20240903,164800,1030982243,1622,1622,1622,1622,0
|
|
20240903,164700,1030982243,1622,1622,1622,1622,0
|
|
20240903,164600,1030982243,1622,1622,1622,1622,0
|
|
20240903,164500,1030982243,1622,1622,1622,1622,0
|
|
20240903,164400,1030982243,1622,1622,1622,1622,0
|
|
20240903,164300,1030982243,1622,1622,1622,1622,0
|
|
20240903,164200,1030982243,1622,1622,1622,1622,0
|
|
20240903,164100,1030982243,1622,1622,1622,1622,0
|
|
20240903,164000,1030982243,1622,1622,1622,1622,0
|
|
20240903,163900,1030982243,1622,1622,1622,1622,0
|
|
20240903,163800,1030982243,1622,1622,1622,1622,0
|
|
20240903,163700,1030982243,1622,1622,1622,1622,0
|
|
20240903,163600,1030982243,1622,1622,1622,1622,0
|
|
20240903,163500,1030982243,1622,1622,1622,1622,0
|
|
20240903,163400,1030982243,1622,1622,1622,1622,0
|
|
20240903,163300,1030982243,1622,1622,1622,1622,0
|
|
20240903,163200,1030982243,1622,1622,1622,1622,0
|
|
20240903,163100,1030982243,1622,1622,1622,1622,0
|
|
20240903,163000,1030982243,1622,1622,1622,1622,0
|
|
20240903,162900,1030982243,1622,1622,1622,1622,0
|
|
20240903,162800,1030982243,1622,1622,1622,1622,0
|
|
20240903,162700,1030982243,1622,1622,1622,1622,0
|
|
20240903,162600,1030982243,1622,1622,1622,1622,0
|
|
20240903,162500,1030982243,1622,1622,1622,1622,0
|
|
20240903,162400,1030982243,1622,1622,1622,1622,3041
|
|
20240903,162300,1030982243,1622,1622,1622,1622,0
|
|
20240903,162200,1030982243,1622,1622,1622,1622,0
|
|
20240903,162100,1030982243,1622,1622,1622,1622,0
|
|
20240903,162000,1030982243,1622,1622,1622,1622,0
|
|
20240903,161900,1030982243,1622,1622,1622,1622,0
|
|
20240903,161800,1030982243,1622,1622,1622,1622,0
|
|
20240903,161700,1030982243,1622,1622,1622,1622,0
|
|
20240903,161600,1030982243,1622,1622,1622,1622,0
|
|
20240903,161500,1030982243,1622,1622,1622,1622,0
|
|
20240903,161400,1030982243,1622,1622,1622,1622,0
|
|
20240903,161300,1030982243,1622,1622,1622,1622,0
|
|
20240903,161200,1030982243,1622,1622,1622,1622,0
|
|
20240903,161100,1030982243,1622,1622,1622,1622,0
|
|
20240903,161000,1030982243,1622,1622,1622,1622,0
|
|
20240903,160900,1030982243,1622,1622,1622,1622,0
|
|
20240903,160800,1030982243,1622,1622,1622,1622,0
|
|
20240903,160700,1030982243,1622,1622,1622,1622,0
|
|
20240903,160600,1030982243,1622,1622,1622,1622,0
|
|
20240903,160500,1030982243,1622,1622,1622,1622,0
|
|
20240903,160400,1030982243,1622,1622,1622,1622,0
|
|
20240903,160300,1030982243,1622,1622,1622,1622,0
|
|
20240903,160200,1030982243,1622,1622,1622,1622,0
|
|
20240903,160100,1030982243,1622,1622,1622,1622,0
|
|
20240903,160000,1030982243,1622,1622,1622,1622,0
|
|
20240903,155900,1030982243,1622,1622,1622,1622,0
|
|
20240903,155800,1030982243,1622,1622,1622,1622,0
|
|
20240903,155700,1030982243,1622,1622,1622,1622,0
|
|
20240903,155600,1030982243,1622,1622,1622,1622,0
|
|
20240903,155500,1030982243,1622,1622,1622,1622,0
|
|
20240903,155400,1030982243,1622,1622,1622,1622,3041
|
|
20240903,155300,1030982243,1622,1622,1622,1622,0
|
|
20240903,155200,1030982243,1622,1622,1622,1622,0
|
|
20240903,155100,1030982243,1622,1622,1622,1622,0
|
|
20240903,155000,1030982243,1622,1622,1622,1622,0
|
|
20240903,154900,1030982243,1622,1622,1622,1622,0
|
|
20240903,154800,1030982243,1622,1622,1622,1622,0
|
|
20240903,154700,1030982243,1622,1622,1622,1622,0
|
|
20240903,154600,1030982243,1622,1622,1622,1622,0
|
|
20240903,154500,1030982243,1622,1622,1622,1622,0
|
|
20240903,154400,1030982243,1622,1622,1622,1622,0
|
|
20240903,154300,1030982243,1622,1622,1622,1622,0
|
|
20240903,154200,1030982243,1622,1622,1622,1622,0
|
|
20240903,154100,1030982243,1622,1622,1622,1622,0
|
|
20240903,154000,1030982243,1622,1622,1622,1622,0
|
|
20240903,153900,1030982243,1622,1622,1622,1622,0
|
|
20240903,153800,1030982243,1622,1622,1622,1622,0
|
|
20240903,153700,1030982243,1622,1622,1622,1622,0
|
|
20240903,153600,1030982243,1622,1622,1622,1622,0
|
|
20240903,153500,1030982243,1622,1622,1622,1622,0
|
|
20240903,153400,1030982243,1622,1622,1622,1622,0
|
|
20240903,153300,1030982243,1622,1622,1622,1622,0
|
|
20240903,153200,1030982243,1622,1622,1622,1622,0
|
|
20240903,153100,1030982243,1622,1622,1622,1622,0
|
|
20240903,153000,1030982243,1622,1622,1622,1622,3041
|
|
20240903,152900,1026049741,1630,1630,1630,1630,0
|
|
20240903,152800,1026049741,1630,1630,1630,1630,0
|
|
20240903,152700,1026049741,1630,1630,1630,1630,0
|
|
20240903,152600,1026049741,1630,1630,1630,1630,0
|
|
20240903,152500,1026049741,1630,1630,1630,1630,0
|
|
20240903,152400,1026049741,1630,1630,1630,1630,0
|
|
20240903,152300,1026049741,1630,1630,1630,1630,0
|
|
20240903,152200,1026049741,1630,1630,1630,1630,0
|
|
20240903,152100,1026049741,1630,1630,1630,1630,0
|
|
20240903,152000,1026049741,1630,1630,1630,1630,0
|
|
20240903,151900,1026049741,1630,1624,1630,1624,17
|
|
20240903,151800,1026022037,1631,1619,1632,1619,3839
|
|
20240903,151700,1019791549,1618,1624,1624,1616,1012
|
|
20240903,151600,1018154075,1616,1619,1625,1616,512
|
|
20240903,151500,1017325696,1619,1619,1619,1619,370
|
|
20240903,151400,1016726666,1616,1616,1616,1616,300
|
|
20240903,151300,1016241866,1615,1616,1616,1615,1180
|
|
20240903,151200,1014334987,1616,1616,1616,1616,1
|
|
20240903,151100,1014333371,1619,1619,1619,1619,524
|
|
20240903,151000,1013485015,1620,1619,1620,1619,679
|
|
20240903,150900,1012385660,1615,1615,1615,1615,0
|
|
20240903,150800,1012385660,1615,1615,1615,1615,1
|
|
20240903,150700,1012384045,1614,1614,1614,1614,1
|
|
20240903,150600,1012382431,1613,1613,1613,1613,0
|
|
20240903,150500,1012382431,1613,1613,1613,1613,200
|
|
20240903,150400,1012059831,1613,1613,1613,1613,400
|
|
20240903,150300,1011414631,1613,1617,1617,1613,2089
|
|
20240903,150200,1008041765,1616,1616,1616,1616,0
|
|
20240903,150100,1008041765,1616,1616,1616,1616,0
|
|
20240903,150000,1008041765,1616,1616,1616,1615,1806
|
|
20240903,145900,1005123669,1616,1617,1617,1616,3198
|
|
20240903,145800,999954411,1617,1621,1621,1617,7405
|
|
20240903,145700,987960025,1621,1623,1623,1620,4785
|
|
20240903,145600,980203932,1623,1625,1625,1623,6303
|
|
20240903,145500,969971942,1625,1627,1627,1625,2532
|
|
20240903,145400,965856198,1627,1626,1627,1626,32
|
|
20240903,145300,965804156,1626,1626,1626,1626,443
|
|
20240903,145200,965083838,1626,1626,1626,1626,229
|
|
20240903,145100,964711484,1626,1626,1626,1626,0
|
|
20240903,145000,964711484,1626,1626,1626,1626,1
|
|
20240903,144900,964709858,1627,1627,1627,1627,1
|
|
20240903,144800,964708231,1626,1626,1626,1626,54
|
|
20240903,144700,964620427,1626,1627,1627,1626,590
|
|
20240903,144600,963661027,1627,1628,1628,1627,1332
|
|
20240903,144500,961493853,1632,1632,1632,1632,2
|
|
20240903,144400,961490589,1632,1632,1632,1632,0
|
|
20240903,144300,961490589,1632,1632,1632,1632,0
|
|
20240903,144200,961490589,1632,1632,1632,1632,1
|
|
20240903,144100,961488957,1632,1632,1632,1632,0
|
|
20240903,144000,961488957,1632,1627,1632,1627,41
|
|
20240903,143900,961422105,1633,1633,1633,1633,0
|
|
20240903,143800,961422105,1633,1633,1633,1633,0
|
|
20240903,143700,961422105,1633,1633,1633,1633,0
|
|
20240903,143600,961422105,1633,1625,1633,1625,24
|
|
20240903,143500,961383009,1625,1625,1625,1625,0
|
|
20240903,143400,961383009,1625,1625,1625,1625,0
|
|
20240903,143300,961383009,1625,1625,1625,1625,0
|
|
20240903,143200,961383009,1625,1625,1625,1625,0
|
|
20240903,143100,961383009,1625,1625,1625,1625,1
|
|
20240903,143000,961381384,1625,1625,1625,1625,500
|
|
20240903,142900,960568884,1625,1626,1626,1625,1847
|
|
20240903,142800,957567500,1626,1626,1626,1626,1
|
|
20240903,142700,957565874,1627,1625,1635,1625,31
|
|
20240903,142600,957515207,1635,1635,1635,1635,7
|
|
20240903,142500,957503762,1635,1625,1635,1625,51
|
|
20240903,142400,957420877,1625,1627,1627,1625,196
|
|
20240903,142300,957102054,1627,1628,1629,1627,74
|
|
20240903,142200,956981573,1628,1632,1632,1628,2075
|
|
20240903,142100,953597439,1631,1632,1636,1631,6168
|
|
20240903,142000,943533082,1632,1635,1635,1632,8096
|
|
20240903,141900,930307704,1635,1637,1637,1635,1912
|
|
20240903,141800,927179921,1637,1637,1637,1637,0
|
|
20240903,141700,927179921,1637,1637,1637,1637,84
|
|
20240903,141600,927042413,1640,1640,1640,1640,0
|
|
20240903,141500,927042413,1640,1640,1640,1640,3
|
|
20240903,141400,927037493,1645,1640,1645,1640,36
|
|
20240903,141300,926978303,1640,1640,1640,1640,245
|
|
20240903,141200,926576503,1640,1642,1642,1640,780
|
|
20240903,141100,925296563,1647,1647,1647,1647,20
|
|
20240903,141000,925263623,1641,1647,1647,1641,46
|
|
20240903,140900,925187885,1641,1641,1641,1641,0
|
|
20240903,140800,925187885,1641,1641,1641,1641,1410
|
|
20240903,140700,922874075,1641,1641,1641,1641,4
|
|
20240903,140600,922867511,1643,1643,1643,1643,0
|
|
20240903,140500,922867511,1643,1643,1643,1643,0
|
|
20240903,140400,922867511,1643,1645,1647,1638,3237
|
|
20240903,140300,917542700,1638,1638,1638,1638,0
|
|
20240903,140200,917542700,1638,1639,1639,1638,22
|
|
20240903,140100,917506660,1640,1645,1645,1640,117
|
|
20240903,140000,917314345,1645,1645,1645,1645,20
|
|
20240903,135900,917281445,1645,1642,1645,1642,3200
|
|
20240903,135800,912023966,1640,1638,1642,1638,7115
|
|
20240903,135700,900341848,1638,1638,1638,1636,5329
|
|
20240903,135600,891614287,1638,1637,1638,1637,367
|
|
20240903,135500,891013164,1638,1638,1638,1638,61
|
|
20240903,135400,890913246,1638,1638,1638,1638,5
|
|
20240903,135300,890905056,1637,1637,1637,1637,0
|
|
20240903,135200,890905056,1637,1637,1637,1637,0
|
|
20240903,135100,890905056,1637,1637,1637,1637,410
|
|
20240903,135000,890233886,1638,1642,1642,1638,6975
|
|
20240903,134900,878793127,1643,1643,1643,1643,200
|
|
20240903,134800,878464527,1643,1642,1643,1642,196
|
|
20240903,134700,878142665,1643,1643,1643,1643,10
|
|
20240903,134600,878126235,1643,1643,1643,1643,0
|
|
20240903,134500,878126235,1643,1643,1643,1643,0
|
|
20240903,134400,878126235,1643,1642,1643,1642,206
|
|
20240903,134300,877787977,1642,1642,1642,1642,40
|
|
20240903,134200,877722297,1642,1642,1642,1642,606
|
|
20240903,134100,876727245,1641,1641,1641,1641,0
|
|
20240903,134000,876727245,1641,1641,1641,1641,2455
|
|
20240903,133900,872698590,1641,1641,1641,1641,0
|
|
20240903,133800,872698590,1641,1642,1642,1641,460
|
|
20240903,133700,871943726,1641,1641,1641,1641,0
|
|
20240903,133600,871943726,1641,1641,1641,1641,321
|
|
20240903,133500,871416965,1641,1643,1643,1641,2427
|
|
20240903,133400,867432750,1643,1643,1643,1643,110
|
|
20240903,133300,867252020,1642,1642,1642,1642,0
|
|
20240903,133200,867252020,1642,1642,1642,1641,2681
|
|
20240903,133100,862850298,1643,1644,1644,1643,6010
|
|
20240903,133000,852975362,1644,1644,1644,1644,0
|
|
20240903,132900,852975362,1644,1644,1644,1644,4
|
|
20240903,132800,852968786,1644,1644,1644,1644,0
|
|
20240903,132700,852968786,1644,1644,1644,1644,1500
|
|
20240903,132600,850502786,1643,1643,1644,1643,10280
|
|
20240903,132500,833612697,1643,1644,1644,1643,1840
|
|
20240903,132400,830587772,1645,1646,1646,1645,17714
|
|
20240903,132300,801438112,1647,1647,1647,1647,109
|
|
20240903,132200,801258589,1646,1648,1648,1646,621
|
|
20240903,132100,800236363,1647,1648,1648,1647,1891
|
|
20240903,132000,797121867,1648,1648,1648,1648,1000
|
|
20240903,131900,795473867,1648,1648,1648,1648,2500
|
|
20240903,131800,791353867,1649,1649,1649,1649,48
|
|
20240903,131700,791274715,1650,1650,1650,1650,0
|
|
20240903,131600,791274715,1650,1650,1650,1650,0
|
|
20240903,131500,791274715,1650,1650,1650,1650,1
|
|
20240903,131400,791273065,1650,1650,1650,1650,0
|
|
20240903,131300,791273065,1650,1650,1650,1650,0
|
|
20240903,131200,791273065,1650,1650,1650,1650,53
|
|
20240903,131100,791185615,1650,1650,1650,1650,0
|
|
20240903,131000,791185615,1650,1649,1650,1649,65
|
|
20240903,130900,791078389,1650,1650,1650,1650,30
|
|
20240903,130800,791028889,1650,1650,1650,1650,7
|
|
20240903,130700,791017339,1650,1650,1650,1650,1521
|
|
20240903,130600,788507689,1650,1650,1650,1650,12
|
|
20240903,130500,788487889,1650,1650,1650,1650,0
|
|
20240903,130400,788487889,1650,1650,1650,1650,0
|
|
20240903,130300,788487889,1650,1650,1650,1650,119
|
|
20240903,130200,788291539,1652,1652,1652,1652,45
|
|
20240903,130100,788217199,1652,1652,1652,1652,0
|
|
20240903,130000,788217199,1652,1652,1652,1652,0
|
|
20240903,125900,788217199,1652,1652,1652,1652,0
|
|
20240903,125800,788217199,1652,1651,1652,1651,2
|
|
20240903,125700,788213896,1650,1650,1650,1650,181
|
|
20240903,125600,787915246,1650,1650,1650,1650,30
|
|
20240903,125500,787865746,1650,1650,1650,1650,160
|
|
20240903,125400,787601746,1650,1650,1650,1650,1
|
|
20240903,125300,787600096,1650,1647,1650,1647,680
|
|
20240903,125200,786479956,1647,1647,1647,1647,157
|
|
20240903,125100,786221377,1646,1646,1646,1646,0
|
|
20240903,125000,786221377,1646,1646,1646,1646,0
|
|
20240903,124900,786221377,1646,1649,1649,1646,2652
|
|
20240903,124800,781854525,1650,1650,1650,1650,0
|
|
20240903,124700,781854525,1650,1650,1650,1650,0
|
|
20240903,124600,781854525,1650,1650,1650,1650,2
|
|
20240903,124500,781851225,1648,1648,1648,1648,24
|
|
20240903,124400,781811673,1650,1650,1650,1650,10
|
|
20240903,124300,781795173,1650,1648,1650,1648,1072
|
|
20240903,124200,780026807,1648,1648,1648,1648,1
|
|
20240903,124100,780025159,1648,1647,1648,1647,33
|
|
20240903,124000,779970799,1647,1647,1647,1647,82
|
|
20240903,123900,779835745,1647,1647,1647,1647,30
|
|
20240903,123800,779786335,1647,1646,1647,1646,47
|
|
20240903,123700,779708967,1646,1646,1646,1646,700
|
|
20240903,123600,778556767,1646,1646,1646,1646,40
|
|
20240903,123500,778490927,1647,1647,1647,1647,0
|
|
20240903,123400,778490927,1647,1647,1647,1647,229
|
|
20240903,123300,778113764,1647,1647,1647,1647,0
|
|
20240903,123200,778113764,1647,1647,1647,1647,500
|
|
20240903,123100,777290264,1648,1648,1648,1648,0
|
|
20240903,123000,777290264,1648,1648,1648,1648,30
|
|
20240903,122900,777240824,1647,1647,1647,1647,0
|
|
20240903,122800,777240824,1647,1647,1647,1647,0
|
|
20240903,122700,777240824,1647,1647,1647,1647,0
|
|
20240903,122600,777240824,1647,1647,1647,1647,200
|
|
20240903,122500,776911424,1648,1648,1650,1648,2236
|
|
20240903,122400,773226469,1647,1647,1647,1647,0
|
|
20240903,122300,773226469,1647,1646,1647,1646,1481
|
|
20240903,122200,770787407,1645,1645,1645,1645,198
|
|
20240903,122100,770461697,1645,1645,1645,1645,292
|
|
20240903,122000,769981357,1644,1645,1645,1644,51
|
|
20240903,121900,769897503,1646,1646,1646,1646,4
|
|
20240903,121800,769890919,1646,1646,1646,1646,0
|
|
20240903,121700,769890919,1646,1646,1646,1646,32
|
|
20240903,121600,769838247,1645,1645,1645,1645,414
|
|
20240903,121500,769157217,1645,1645,1645,1645,0
|
|
20240903,121400,769157217,1645,1645,1645,1645,0
|
|
20240903,121300,769157217,1645,1645,1645,1645,55
|
|
20240903,121200,769066742,1645,1645,1648,1645,1141
|
|
20240903,121100,767189301,1645,1645,1645,1645,110
|
|
20240903,121000,767008351,1645,1642,1645,1642,542
|
|
20240903,120900,766118264,1645,1645,1645,1642,9183
|
|
20240903,120800,751021316,1645,1645,1645,1645,1
|
|
20240903,120700,751019671,1646,1646,1646,1646,0
|
|
20240903,120600,751019671,1646,1647,1647,1646,3183
|
|
20240903,120500,745780452,1647,1648,1648,1646,2741
|
|
20240903,120400,741268011,1654,1654,1654,1654,30
|
|
20240903,120300,741218391,1647,1647,1647,1647,0
|
|
20240903,120200,741218391,1647,1647,1647,1647,0
|
|
20240903,120100,741218391,1647,1647,1647,1647,2000
|
|
20240903,120000,737924391,1648,1648,1648,1648,14
|
|
20240903,115900,737901319,1647,1647,1647,1647,687
|
|
20240903,115800,736769830,1656,1650,1656,1647,28687
|
|
20240903,115700,689460417,1651,1651,1651,1651,100
|
|
20240903,115600,689295317,1651,1651,1651,1651,2
|
|
20240903,115500,689292015,1650,1652,1652,1650,5951
|
|
20240903,115400,679466776,1658,1658,1658,1658,0
|
|
20240903,115300,679466776,1658,1658,1658,1658,0
|
|
20240903,115200,679466776,1658,1658,1658,1658,0
|
|
20240903,115100,679466776,1658,1657,1658,1657,30
|
|
20240903,115000,679417037,1652,1652,1652,1652,1
|
|
20240903,114900,679415385,1651,1652,1652,1651,4168
|
|
20240903,114800,672532830,1653,1653,1653,1653,1656
|
|
20240903,114700,669795462,1654,1654,1654,1654,1200
|
|
20240903,114600,667810662,1654,1654,1654,1654,0
|
|
20240903,114500,667810662,1654,1654,1654,1654,30
|
|
20240903,114400,667761042,1653,1653,1653,1653,0
|
|
20240903,114300,667761042,1653,1660,1660,1653,2379
|
|
20240903,114200,663824022,1658,1658,1658,1658,2
|
|
20240903,114100,663820706,1659,1659,1659,1659,0
|
|
20240903,114000,663820706,1659,1658,1659,1658,1169
|
|
20240903,113900,661881708,1658,1658,1658,1658,0
|
|
20240903,113800,661881708,1658,1654,1658,1654,1322
|
|
20240903,113700,659695000,1659,1659,1659,1659,0
|
|
20240903,113600,659695000,1659,1659,1659,1659,0
|
|
20240903,113500,659695000,1659,1659,1659,1659,662
|
|
20240903,113400,658596742,1660,1660,1660,1660,0
|
|
20240903,113300,658596742,1660,1660,1660,1660,0
|
|
20240903,113200,658596742,1660,1660,1660,1660,11
|
|
20240903,113100,658578482,1651,1651,1651,1651,0
|
|
20240903,113000,658578482,1651,1651,1651,1651,0
|
|
20240903,112900,658578482,1651,1656,1656,1651,1148
|
|
20240903,112800,656681584,1658,1658,1658,1658,50
|
|
20240903,112700,656598684,1658,1658,1659,1658,2035
|
|
20240903,112600,653224634,1664,1664,1664,1664,0
|
|
20240903,112500,653224634,1664,1664,1664,1664,30
|
|
20240903,112400,653174714,1659,1661,1661,1659,6350
|
|
20240903,112300,642634069,1661,1661,1661,1661,3
|
|
20240903,112200,642629086,1661,1660,1661,1660,251
|
|
20240903,112100,642212406,1660,1660,1660,1660,57
|
|
20240903,112000,642117786,1660,1660,1660,1660,547
|
|
20240903,111900,641209766,1665,1665,1665,1665,100
|
|
20240903,111800,641043266,1665,1665,1665,1665,10
|
|
20240903,111700,641026616,1666,1659,1666,1659,158
|
|
20240903,111600,640763458,1659,1660,1660,1659,1000
|
|
20240903,111500,639104436,1666,1665,1666,1659,2052
|
|
20240903,111400,635688154,1660,1659,1660,1659,3
|
|
20240903,111300,635683175,1666,1660,1666,1658,6173
|
|
20240903,111200,625408935,1660,1656,1660,1656,27087
|
|
20240903,111100,580496882,1656,1654,1656,1654,1501
|
|
20240903,111000,578013226,1656,1653,1656,1653,3547
|
|
20240903,110900,572145999,1651,1651,1651,1651,399
|
|
20240903,110800,571487250,1651,1650,1651,1650,294
|
|
20240903,110700,571002149,1648,1648,1648,1648,0
|
|
20240903,110600,571002149,1648,1648,1648,1648,10
|
|
20240903,110500,570985669,1648,1648,1648,1648,0
|
|
20240903,110400,570985669,1648,1650,1650,1648,139
|
|
20240903,110300,570756487,1650,1650,1650,1650,0
|
|
20240903,110200,570756487,1650,1650,1650,1650,0
|
|
20240903,110100,570756487,1650,1650,1650,1650,300
|
|
20240903,110000,570261487,1650,1649,1650,1649,925
|
|
20240903,105900,568735262,1650,1647,1650,1647,1107
|
|
20240903,105800,566910512,1647,1647,1647,1647,22
|
|
20240903,105700,566874278,1648,1648,1648,1648,10
|
|
20240903,105600,566857798,1649,1649,1649,1649,0
|
|
20240903,105500,566857798,1649,1649,1649,1649,1305
|
|
20240903,105400,564705853,1650,1650,1650,1650,0
|
|
20240903,105300,564705853,1650,1649,1650,1649,600
|
|
20240903,105200,563716403,1650,1649,1650,1649,600
|
|
20240903,105100,562726453,1649,1646,1649,1646,120
|
|
20240903,105000,562528683,1646,1646,1646,1646,0
|
|
20240903,104900,562528683,1646,1646,1646,1646,301
|
|
20240903,104800,562033237,1646,1646,1647,1646,1600
|
|
20240903,104700,559399633,1653,1653,1653,1653,1
|
|
20240903,104600,559397980,1653,1653,1653,1653,30
|
|
20240903,104500,559348390,1645,1651,1651,1645,10000
|
|
20240903,104400,542881204,1650,1650,1650,1650,0
|
|
20240903,104300,542881204,1650,1650,1650,1650,286
|
|
20240903,104200,542409304,1649,1650,1650,1649,1005
|
|
20240903,104100,540751059,1650,1650,1650,1650,42
|
|
20240903,104000,540681759,1650,1650,1650,1650,0
|
|
20240903,103900,540681759,1650,1650,1650,1650,246
|
|
20240903,103800,540275859,1650,1650,1650,1650,367
|
|
20240903,103700,539670309,1650,1650,1650,1650,387
|
|
20240903,103600,539031759,1650,1650,1650,1650,1
|
|
20240903,103500,539030109,1650,1650,1651,1650,2502
|
|
20240903,103400,534901799,1650,1650,1650,1650,0
|
|
20240903,103300,534901799,1650,1645,1650,1645,3348
|
|
20240903,103200,529385829,1645,1646,1646,1645,251
|
|
20240903,103100,528972823,1646,1645,1646,1645,423
|
|
20240903,103000,528276970,1645,1646,1646,1645,1143
|
|
20240903,102900,526396612,1646,1653,1653,1646,38271
|
|
20240903,102800,463247043,1654,1657,1657,1654,855
|
|
20240903,102700,461832236,1657,1656,1657,1656,3624
|
|
20240903,102600,455830890,1656,1656,1659,1656,3711
|
|
20240903,102500,449676784,1656,1655,1657,1655,1303
|
|
20240903,102400,447520119,1655,1655,1656,1655,4858
|
|
20240903,102300,439479072,1655,1647,1655,1647,8174
|
|
20240903,102200,425996203,1647,1648,1650,1647,4536
|
|
20240903,102100,418515881,1648,1648,1648,1648,135
|
|
20240903,102000,418293401,1648,1651,1651,1648,1682
|
|
20240903,101900,415518087,1652,1650,1652,1650,4927
|
|
20240903,101800,407382969,1648,1648,1648,1647,2412
|
|
20240903,101700,403409993,1648,1648,1648,1648,2002
|
|
20240903,101600,400110697,1648,1648,1648,1648,235
|
|
20240903,101500,399723417,1646,1651,1651,1646,301
|
|
20240903,101400,399226471,1651,1651,1651,1651,0
|
|
20240903,101300,399226471,1651,1647,1651,1646,1014
|
|
20240903,101200,397557362,1647,1647,1648,1647,6723
|
|
20240903,101100,386484071,1647,1649,1649,1647,1000
|
|
20240903,101000,384836429,1652,1652,1652,1652,44
|
|
20240903,100900,384763741,1648,1652,1653,1647,1187
|
|
20240903,100800,382806776,1652,1652,1652,1652,949
|
|
20240903,100700,381239028,1652,1652,1652,1652,75
|
|
20240903,100600,381115128,1653,1653,1653,1653,50
|
|
20240903,100500,381032478,1653,1645,1653,1645,2571
|
|
20240903,100400,376784547,1651,1647,1651,1645,1406
|
|
20240903,100300,374465285,1644,1644,1644,1644,996
|
|
20240903,100200,372827861,1651,1651,1651,1644,4939
|
|
20240903,100100,364673691,1651,1651,1651,1651,19
|
|
20240903,100000,364642322,1651,1645,1653,1645,29705
|
|
20240903,095900,315658175,1645,1645,1645,1645,1000
|
|
20240903,095800,314013175,1641,1639,1641,1639,727
|
|
20240903,095700,312821490,1639,1641,1641,1639,5855
|
|
20240903,095600,303222755,1641,1640,1641,1640,41
|
|
20240903,095500,303155514,1640,1642,1642,1640,262
|
|
20240903,095400,302725400,1643,1646,1647,1643,4421
|
|
20240903,095300,295460842,1646,1638,1647,1638,2739
|
|
20240903,095200,290956057,1638,1638,1638,1638,2
|
|
20240903,095100,290952781,1638,1644,1645,1638,4130
|
|
20240903,095000,284166192,1642,1642,1642,1642,2162
|
|
20240903,094900,280616188,1635,1642,1642,1635,1065
|
|
20240903,094800,278867528,1640,1640,1642,1640,11
|
|
20240903,094700,278849486,1640,1634,1640,1634,2604
|
|
20240903,094600,274580396,1634,1634,1635,1633,7327
|
|
20240903,094500,262608464,1633,1633,1633,1633,337
|
|
20240903,094400,262058143,1638,1639,1642,1637,3176
|
|
20240903,094300,256856792,1642,1641,1643,1639,1973
|
|
20240903,094200,253618351,1642,1642,1642,1642,1
|
|
20240903,094100,253616709,1638,1635,1644,1635,36552
|
|
20240903,094000,193711857,1637,1636,1637,1635,4682
|
|
20240903,093900,186052336,1635,1631,1636,1631,12848
|
|
20240903,093800,165083745,1631,1625,1631,1625,9183
|
|
20240903,093700,150123813,1628,1623,1628,1623,7702
|
|
20240903,093600,137588763,1622,1622,1622,1622,50
|
|
20240903,093500,137507663,1620,1620,1620,1620,1000
|
|
20240903,093400,135887663,1620,1620,1620,1620,87
|
|
20240903,093300,135746723,1623,1623,1623,1623,0
|
|
20240903,093200,135746723,1623,1623,1623,1623,60
|
|
20240903,093100,135649343,1619,1619,1620,1619,300
|
|
20240903,093000,135163346,1620,1620,1620,1620,4482
|
|
20240903,092900,127902506,1620,1620,1620,1620,3445
|
|
20240903,092800,122321606,1625,1620,1625,1620,613
|
|
20240903,092700,121325806,1626,1627,1627,1626,99
|
|
20240903,092600,121164742,1629,1629,1629,1629,3132
|
|
20240903,092500,116062714,1630,1619,1630,1619,1166
|
|
20240903,092400,114169270,1619,1619,1619,1619,9
|
|
20240903,092300,114154699,1618,1618,1618,1618,50
|
|
20240903,092200,114073799,1620,1620,1620,1620,5
|
|
20240903,092100,114065699,1620,1618,1620,1618,1675
|
|
20240903,092000,111353883,1619,1616,1619,1616,2500
|
|
20240903,091900,107312383,1616,1616,1616,1616,0
|
|
20240903,091800,107312383,1616,1616,1616,1616,10
|
|
20240903,091700,107296223,1616,1616,1616,1616,350
|
|
20240903,091600,106730623,1616,1615,1616,1610,732
|
|
20240903,091500,105549003,1615,1616,1616,1615,509
|
|
20240903,091400,104726479,1616,1616,1616,1616,1024
|
|
20240903,091300,103071695,1616,1620,1620,1616,6796
|
|
20240903,091200,92080098,1620,1620,1620,1620,92
|
|
20240903,091100,91931058,1618,1619,1619,1618,988
|
|
20240903,091000,90332386,1617,1617,1617,1617,1
|
|
20240903,090900,90330769,1632,1617,1632,1616,1917
|
|
20240903,090800,87222965,1626,1626,1626,1626,440
|
|
20240903,090700,86507525,1626,1634,1634,1626,1668
|
|
20240903,090600,83794767,1634,1636,1636,1626,5182
|
|
20240903,090500,75337198,1636,1636,1637,1628,8359
|
|
20240903,090400,61674179,1630,1625,1630,1625,8181
|
|
20240903,090300,48369272,1625,1626,1626,1625,3176
|
|
20240903,090200,43208172,1625,1625,1625,1625,300
|
|
20240903,090100,42720672,1626,1617,1638,1617,20734
|
|
20240903,090000,9007584,1617,1602,1617,1602,5622
|