627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192400,604459302,1572,1572,1572,1572,9028
|
|
20240905,192300,604459302,1572,1572,1572,1572,0
|
|
20240905,192200,604459302,1572,1572,1572,1572,0
|
|
20240905,192100,604459302,1572,1572,1572,1572,0
|
|
20240905,192000,604459302,1572,1572,1572,1572,0
|
|
20240905,191900,604459302,1572,1572,1572,1572,0
|
|
20240905,191800,604459302,1572,1572,1572,1572,0
|
|
20240905,191700,604459302,1572,1572,1572,1572,0
|
|
20240905,191600,604459302,1572,1572,1572,1572,0
|
|
20240905,191500,604459302,1572,1572,1572,1572,0
|
|
20240905,191400,604459302,1572,1572,1572,1572,0
|
|
20240905,191300,604459302,1572,1572,1572,1572,0
|
|
20240905,191200,604459302,1572,1572,1572,1572,0
|
|
20240905,191100,604459302,1572,1572,1572,1572,0
|
|
20240905,191000,604459302,1572,1572,1572,1572,0
|
|
20240905,190900,604459302,1572,1572,1572,1572,0
|
|
20240905,190800,604459302,1572,1572,1572,1572,0
|
|
20240905,190700,604459302,1572,1572,1572,1572,0
|
|
20240905,190600,604459302,1572,1572,1572,1572,0
|
|
20240905,190500,604459302,1572,1572,1572,1572,0
|
|
20240905,190400,604459302,1572,1572,1572,1572,0
|
|
20240905,190300,604459302,1572,1572,1572,1572,0
|
|
20240905,190200,604459302,1572,1572,1572,1572,0
|
|
20240905,190100,604459302,1572,1572,1572,1572,0
|
|
20240905,190000,604459302,1572,1572,1572,1572,0
|
|
20240905,185900,604459302,1572,1572,1572,1572,0
|
|
20240905,185800,604459302,1572,1572,1572,1572,0
|
|
20240905,185700,604459302,1572,1572,1572,1572,0
|
|
20240905,185600,604459302,1572,1572,1572,1572,0
|
|
20240905,185500,604459302,1572,1572,1572,1572,0
|
|
20240905,185400,604459302,1572,1572,1572,1572,9028
|
|
20240905,185300,604459302,1572,1572,1572,1572,0
|
|
20240905,185200,604459302,1572,1572,1572,1572,0
|
|
20240905,185100,604459302,1572,1572,1572,1572,0
|
|
20240905,185000,604459302,1572,1572,1572,1572,0
|
|
20240905,184900,604459302,1572,1572,1572,1572,0
|
|
20240905,184800,604459302,1572,1572,1572,1572,0
|
|
20240905,184700,604459302,1572,1572,1572,1572,0
|
|
20240905,184600,604459302,1572,1572,1572,1572,0
|
|
20240905,184500,604459302,1572,1572,1572,1572,0
|
|
20240905,184400,604459302,1572,1572,1572,1572,0
|
|
20240905,184300,604459302,1572,1572,1572,1572,0
|
|
20240905,184200,604459302,1572,1572,1572,1572,0
|
|
20240905,184100,604459302,1572,1572,1572,1572,0
|
|
20240905,184000,604459302,1572,1572,1572,1572,0
|
|
20240905,183900,604459302,1572,1572,1572,1572,0
|
|
20240905,183800,604459302,1572,1572,1572,1572,0
|
|
20240905,183700,604459302,1572,1572,1572,1572,0
|
|
20240905,183600,604459302,1572,1572,1572,1572,0
|
|
20240905,183500,604459302,1572,1572,1572,1572,0
|
|
20240905,183400,604459302,1572,1572,1572,1572,0
|
|
20240905,183300,604459302,1572,1572,1572,1572,0
|
|
20240905,183200,604459302,1572,1572,1572,1572,0
|
|
20240905,183100,604459302,1572,1572,1572,1572,0
|
|
20240905,183000,604459302,1572,1572,1572,1572,0
|
|
20240905,182900,604459302,1572,1572,1572,1572,0
|
|
20240905,182800,604459302,1572,1572,1572,1572,0
|
|
20240905,182700,604459302,1572,1572,1572,1572,0
|
|
20240905,182600,604459302,1572,1572,1572,1572,0
|
|
20240905,182500,604459302,1572,1572,1572,1572,0
|
|
20240905,182400,604459302,1572,1572,1572,1572,9028
|
|
20240905,182300,604459302,1572,1572,1572,1572,0
|
|
20240905,182200,604459302,1572,1572,1572,1572,0
|
|
20240905,182100,604459302,1572,1572,1572,1572,0
|
|
20240905,182000,604459302,1572,1572,1572,1572,0
|
|
20240905,181900,604459302,1572,1572,1572,1572,0
|
|
20240905,181800,604459302,1572,1572,1572,1572,0
|
|
20240905,181700,604459302,1572,1572,1572,1572,0
|
|
20240905,181600,604459302,1572,1572,1572,1572,0
|
|
20240905,181500,604459302,1572,1572,1572,1572,0
|
|
20240905,181400,604459302,1572,1572,1572,1572,0
|
|
20240905,181300,604459302,1572,1572,1572,1572,0
|
|
20240905,181200,604459302,1572,1572,1572,1572,0
|
|
20240905,181100,604459302,1572,1572,1572,1572,0
|
|
20240905,181000,604459302,1572,1572,1572,1572,0
|
|
20240905,180900,604459302,1572,1572,1572,1572,0
|
|
20240905,180800,604459302,1572,1572,1572,1572,0
|
|
20240905,180700,604459302,1572,1572,1572,1572,0
|
|
20240905,180600,604459302,1572,1572,1572,1572,0
|
|
20240905,180500,604459302,1572,1572,1572,1572,0
|
|
20240905,180400,604459302,1572,1572,1572,1572,0
|
|
20240905,180300,604459302,1572,1572,1572,1572,0
|
|
20240905,180200,604459302,1572,1572,1572,1572,0
|
|
20240905,180100,604459302,1572,1572,1572,1572,0
|
|
20240905,180000,604459302,1572,1572,1572,1572,0
|
|
20240905,175900,604459302,1572,1572,1572,1572,0
|
|
20240905,175800,604459302,1572,1572,1572,1572,0
|
|
20240905,175700,604459302,1572,1572,1572,1572,0
|
|
20240905,175600,604459302,1572,1572,1572,1572,0
|
|
20240905,175500,604459302,1572,1572,1572,1572,0
|
|
20240905,175400,604459302,1572,1572,1572,1572,9028
|
|
20240905,175300,604459302,1572,1572,1572,1572,0
|
|
20240905,175200,604459302,1572,1572,1572,1572,0
|
|
20240905,175100,604459302,1572,1572,1572,1572,0
|
|
20240905,175000,604459302,1572,1572,1572,1572,0
|
|
20240905,174900,604459302,1572,1572,1572,1572,0
|
|
20240905,174800,604459302,1572,1572,1572,1572,0
|
|
20240905,174700,604459302,1572,1572,1572,1572,0
|
|
20240905,174600,604459302,1572,1572,1572,1572,0
|
|
20240905,174500,604459302,1572,1572,1572,1572,0
|
|
20240905,174400,604459302,1572,1572,1572,1572,0
|
|
20240905,174300,604459302,1572,1572,1572,1572,0
|
|
20240905,174200,604459302,1572,1572,1572,1572,0
|
|
20240905,174100,604459302,1572,1572,1572,1572,0
|
|
20240905,174000,604459302,1572,1572,1572,1572,0
|
|
20240905,173900,604459302,1572,1572,1572,1572,0
|
|
20240905,173800,604459302,1572,1572,1572,1572,0
|
|
20240905,173700,604459302,1572,1572,1572,1572,0
|
|
20240905,173600,604459302,1572,1572,1572,1572,0
|
|
20240905,173500,604459302,1572,1572,1572,1572,0
|
|
20240905,173400,604459302,1572,1572,1572,1572,0
|
|
20240905,173300,604459302,1572,1572,1572,1572,0
|
|
20240905,173200,604459302,1572,1572,1572,1572,0
|
|
20240905,173100,604459302,1572,1572,1572,1572,0
|
|
20240905,173000,604459302,1572,1572,1572,1572,0
|
|
20240905,172900,604459302,1572,1572,1572,1572,0
|
|
20240905,172800,604459302,1572,1572,1572,1572,0
|
|
20240905,172700,604459302,1572,1572,1572,1572,0
|
|
20240905,172600,604459302,1572,1572,1572,1572,0
|
|
20240905,172500,604459302,1572,1572,1572,1572,0
|
|
20240905,172400,604459302,1572,1572,1572,1572,9028
|
|
20240905,172300,604459302,1572,1572,1572,1572,0
|
|
20240905,172200,604459302,1572,1572,1572,1572,0
|
|
20240905,172100,604459302,1572,1572,1572,1572,0
|
|
20240905,172000,604459302,1572,1572,1572,1572,0
|
|
20240905,171900,604459302,1572,1572,1572,1572,0
|
|
20240905,171800,604459302,1572,1572,1572,1572,0
|
|
20240905,171700,604459302,1572,1572,1572,1572,0
|
|
20240905,171600,604459302,1572,1572,1572,1572,0
|
|
20240905,171500,604459302,1572,1572,1572,1572,0
|
|
20240905,171400,604459302,1572,1572,1572,1572,0
|
|
20240905,171300,604459302,1572,1572,1572,1572,0
|
|
20240905,171200,604459302,1572,1572,1572,1572,0
|
|
20240905,171100,604459302,1572,1572,1572,1572,0
|
|
20240905,171000,604459302,1572,1572,1572,1572,0
|
|
20240905,170900,604459302,1572,1572,1572,1572,0
|
|
20240905,170800,604459302,1572,1572,1572,1572,0
|
|
20240905,170700,604459302,1572,1572,1572,1572,0
|
|
20240905,170600,604459302,1572,1572,1572,1572,0
|
|
20240905,170500,604459302,1572,1572,1572,1572,0
|
|
20240905,170400,604459302,1572,1572,1572,1572,0
|
|
20240905,170300,604459302,1572,1572,1572,1572,0
|
|
20240905,170200,604459302,1572,1572,1572,1572,0
|
|
20240905,170100,604459302,1572,1572,1572,1572,0
|
|
20240905,170000,604459302,1572,1572,1572,1572,0
|
|
20240905,165900,604459302,1572,1572,1572,1572,0
|
|
20240905,165800,604459302,1572,1572,1572,1572,0
|
|
20240905,165700,604459302,1572,1572,1572,1572,0
|
|
20240905,165600,604459302,1572,1572,1572,1572,0
|
|
20240905,165500,604459302,1572,1572,1572,1572,0
|
|
20240905,165400,604459302,1572,1572,1572,1572,9028
|
|
20240905,165300,604459302,1572,1572,1572,1572,0
|
|
20240905,165200,604459302,1572,1572,1572,1572,0
|
|
20240905,165100,604459302,1572,1572,1572,1572,0
|
|
20240905,165000,604459302,1572,1572,1572,1572,0
|
|
20240905,164900,604459302,1572,1572,1572,1572,0
|
|
20240905,164800,604459302,1572,1572,1572,1572,0
|
|
20240905,164700,604459302,1572,1572,1572,1572,0
|
|
20240905,164600,604459302,1572,1572,1572,1572,0
|
|
20240905,164500,604459302,1572,1572,1572,1572,0
|
|
20240905,164400,604459302,1572,1572,1572,1572,0
|
|
20240905,164300,604459302,1572,1572,1572,1572,0
|
|
20240905,164200,604459302,1572,1572,1572,1572,0
|
|
20240905,164100,604459302,1572,1572,1572,1572,0
|
|
20240905,164000,604459302,1572,1572,1572,1572,0
|
|
20240905,163900,604459302,1572,1572,1572,1572,0
|
|
20240905,163800,604459302,1572,1572,1572,1572,0
|
|
20240905,163700,604459302,1572,1572,1572,1572,0
|
|
20240905,163600,604459302,1572,1572,1572,1572,0
|
|
20240905,163500,604459302,1572,1572,1572,1572,0
|
|
20240905,163400,604459302,1572,1572,1572,1572,0
|
|
20240905,163300,604459302,1572,1572,1572,1572,0
|
|
20240905,163200,604459302,1572,1572,1572,1572,0
|
|
20240905,163100,604459302,1572,1572,1572,1572,0
|
|
20240905,163000,604459302,1572,1572,1572,1572,0
|
|
20240905,162900,604459302,1572,1572,1572,1572,0
|
|
20240905,162800,604459302,1572,1572,1572,1572,0
|
|
20240905,162700,604459302,1572,1572,1572,1572,0
|
|
20240905,162600,604459302,1572,1572,1572,1572,0
|
|
20240905,162500,604459302,1572,1572,1572,1572,0
|
|
20240905,162400,604459302,1572,1572,1572,1572,9028
|
|
20240905,162300,604459302,1572,1572,1572,1572,0
|
|
20240905,162200,604459302,1572,1572,1572,1572,0
|
|
20240905,162100,604459302,1572,1572,1572,1572,0
|
|
20240905,162000,604459302,1572,1572,1572,1572,0
|
|
20240905,161900,604459302,1572,1572,1572,1572,0
|
|
20240905,161800,604459302,1572,1572,1572,1572,0
|
|
20240905,161700,604459302,1572,1572,1572,1572,0
|
|
20240905,161600,604459302,1572,1572,1572,1572,0
|
|
20240905,161500,604459302,1572,1572,1572,1572,0
|
|
20240905,161400,604459302,1572,1572,1572,1572,0
|
|
20240905,161300,604459302,1572,1572,1572,1572,0
|
|
20240905,161200,604459302,1572,1572,1572,1572,0
|
|
20240905,161100,604459302,1572,1572,1572,1572,0
|
|
20240905,161000,604459302,1572,1572,1572,1572,0
|
|
20240905,160900,604459302,1572,1572,1572,1572,0
|
|
20240905,160800,604459302,1572,1572,1572,1572,0
|
|
20240905,160700,604459302,1572,1572,1572,1572,0
|
|
20240905,160600,604459302,1572,1572,1572,1572,0
|
|
20240905,160500,604459302,1572,1572,1572,1572,0
|
|
20240905,160400,604459302,1572,1572,1572,1572,0
|
|
20240905,160300,604459302,1572,1572,1572,1572,0
|
|
20240905,160200,604459302,1572,1572,1572,1572,0
|
|
20240905,160100,604459302,1572,1572,1572,1572,0
|
|
20240905,160000,604459302,1572,1572,1572,1572,0
|
|
20240905,155900,604459302,1572,1572,1572,1572,0
|
|
20240905,155800,604459302,1572,1572,1572,1572,0
|
|
20240905,155700,604459302,1572,1572,1572,1572,0
|
|
20240905,155600,604459302,1572,1572,1572,1572,0
|
|
20240905,155500,604459302,1572,1572,1572,1572,0
|
|
20240905,155400,604459302,1572,1572,1572,1572,9028
|
|
20240905,155300,604459302,1572,1572,1572,1572,0
|
|
20240905,155200,604459302,1572,1572,1572,1572,0
|
|
20240905,155100,604459302,1572,1572,1572,1572,0
|
|
20240905,155000,604459302,1572,1572,1572,1572,0
|
|
20240905,154900,604459302,1572,1572,1572,1572,0
|
|
20240905,154800,604459302,1572,1572,1572,1572,0
|
|
20240905,154700,604459302,1572,1572,1572,1572,0
|
|
20240905,154600,604459302,1572,1572,1572,1572,0
|
|
20240905,154500,604459302,1572,1572,1572,1572,0
|
|
20240905,154400,604459302,1572,1572,1572,1572,0
|
|
20240905,154300,604459302,1572,1572,1572,1572,0
|
|
20240905,154200,604459302,1572,1572,1572,1572,0
|
|
20240905,154100,604459302,1572,1572,1572,1572,0
|
|
20240905,154000,604459302,1572,1572,1572,1572,0
|
|
20240905,153900,604459302,1572,1572,1572,1572,0
|
|
20240905,153800,604459302,1572,1572,1572,1572,0
|
|
20240905,153700,604459302,1572,1572,1572,1572,0
|
|
20240905,153600,604459302,1572,1572,1572,1572,0
|
|
20240905,153500,604459302,1572,1572,1572,1572,0
|
|
20240905,153400,604459302,1572,1572,1572,1572,0
|
|
20240905,153300,604459302,1572,1572,1572,1572,0
|
|
20240905,153200,604459302,1572,1572,1572,1572,0
|
|
20240905,153100,604459302,1572,1572,1572,1572,0
|
|
20240905,153000,604459302,1572,1572,1572,1572,9028
|
|
20240905,152900,590267286,1583,1583,1583,1583,0
|
|
20240905,152800,590267286,1583,1583,1583,1583,0
|
|
20240905,152700,590267286,1583,1583,1583,1583,0
|
|
20240905,152600,590267286,1583,1583,1583,1583,0
|
|
20240905,152500,590267286,1583,1583,1583,1583,0
|
|
20240905,152400,590267286,1583,1583,1583,1583,0
|
|
20240905,152300,590267286,1583,1583,1583,1583,0
|
|
20240905,152200,590267286,1583,1583,1583,1583,0
|
|
20240905,152100,590267286,1583,1583,1583,1583,0
|
|
20240905,152000,590267286,1583,1583,1583,1583,0
|
|
20240905,151900,590267286,1583,1575,1583,1575,3376
|
|
20240905,151800,584940294,1573,1573,1573,1573,20
|
|
20240905,151700,584908834,1574,1574,1574,1574,202
|
|
20240905,151600,584590886,1574,1574,1574,1574,20
|
|
20240905,151500,584559406,1575,1575,1575,1575,3000
|
|
20240905,151400,579834406,1575,1575,1575,1575,150
|
|
20240905,151300,579598156,1575,1574,1575,1574,124
|
|
20240905,151200,579402857,1574,1574,1574,1574,0
|
|
20240905,151100,579402857,1574,1574,1574,1574,0
|
|
20240905,151000,579402857,1574,1574,1574,1574,15
|
|
20240905,150900,579379247,1574,1573,1574,1573,2245
|
|
20240905,150800,575847467,1570,1570,1570,1570,1620
|
|
20240905,150700,573304067,1570,1570,1570,1570,10
|
|
20240905,150600,573288367,1570,1570,1570,1570,0
|
|
20240905,150500,573288367,1570,1570,1570,1570,410
|
|
20240905,150400,572644667,1570,1570,1570,1570,0
|
|
20240905,150300,572644667,1570,1570,1570,1570,0
|
|
20240905,150200,572644667,1570,1570,1570,1570,176
|
|
20240905,150100,572368347,1570,1570,1570,1570,299
|
|
20240905,150000,571898917,1570,1570,1570,1570,77
|
|
20240905,145900,571778027,1570,1570,1570,1570,1424
|
|
20240905,145800,569542347,1570,1570,1570,1570,600
|
|
20240905,145700,568600347,1574,1574,1574,1574,0
|
|
20240905,145600,568600347,1574,1574,1574,1574,0
|
|
20240905,145500,568600347,1574,1574,1574,1574,655
|
|
20240905,145400,567569377,1574,1574,1574,1574,2290
|
|
20240905,145300,563964917,1569,1568,1569,1568,2803
|
|
20240905,145200,559567510,1569,1569,1569,1569,0
|
|
20240905,145100,559567510,1569,1569,1569,1569,91
|
|
20240905,145000,559424731,1569,1569,1569,1569,84
|
|
20240905,144900,559292935,1569,1569,1569,1569,0
|
|
20240905,144800,559292935,1569,1569,1569,1569,2020
|
|
20240905,144700,556123555,1569,1569,1569,1569,1000
|
|
20240905,144600,554554555,1568,1568,1568,1568,313
|
|
20240905,144500,554063771,1570,1570,1570,1570,500
|
|
20240905,144400,553278771,1569,1570,1570,1569,200
|
|
20240905,144300,552964922,1570,1570,1574,1570,234
|
|
20240905,144200,552597342,1569,1569,1569,1569,1
|
|
20240905,144100,552595773,1569,1569,1569,1569,0
|
|
20240905,144000,552595773,1569,1569,1569,1569,1000
|
|
20240905,143900,551026773,1568,1575,1575,1568,1506
|
|
20240905,143800,548661823,1575,1575,1575,1575,0
|
|
20240905,143700,548661823,1575,1575,1575,1575,3276
|
|
20240905,143600,543502123,1575,1570,1575,1570,1673
|
|
20240905,143500,540868764,1570,1567,1570,1567,4171
|
|
20240905,143400,534329204,1567,1563,1568,1563,2608
|
|
20240905,143300,530246318,1562,1562,1562,1562,300
|
|
20240905,143200,529777718,1563,1559,1564,1559,1933
|
|
20240905,143100,526763689,1558,1555,1558,1555,13009
|
|
20240905,143000,506496419,1550,1550,1550,1550,20
|
|
20240905,142900,506465419,1550,1550,1550,1550,0
|
|
20240905,142800,506465419,1550,1550,1550,1550,121
|
|
20240905,142700,506277869,1550,1550,1550,1550,50
|
|
20240905,142600,506200369,1556,1556,1556,1556,4
|
|
20240905,142500,506194145,1556,1556,1556,1556,300
|
|
20240905,142400,505727345,1556,1550,1556,1550,395
|
|
20240905,142300,505114435,1550,1550,1550,1550,0
|
|
20240905,142200,505114435,1550,1550,1550,1550,52
|
|
20240905,142100,505033835,1550,1550,1550,1550,0
|
|
20240905,142000,505033835,1550,1549,1552,1549,4130
|
|
20240905,141900,498631915,1544,1544,1544,1544,0
|
|
20240905,141800,498631915,1544,1544,1544,1544,150
|
|
20240905,141700,498400315,1544,1544,1544,1544,1102
|
|
20240905,141600,496698827,1544,1544,1544,1544,1000
|
|
20240905,141500,495154827,1544,1544,1544,1544,217
|
|
20240905,141400,494819779,1543,1543,1543,1543,250
|
|
20240905,141300,494434029,1541,1541,1541,1541,0
|
|
20240905,141200,494434029,1541,1538,1541,1538,230
|
|
20240905,141100,494080199,1538,1545,1545,1538,202
|
|
20240905,141000,493769509,1544,1537,1544,1537,9547
|
|
20240905,140900,479040770,1540,1540,1540,1540,0
|
|
20240905,140800,479040770,1540,1538,1540,1538,400
|
|
20240905,140700,478424970,1545,1545,1545,1545,0
|
|
20240905,140600,478424970,1545,1545,1545,1545,0
|
|
20240905,140500,478424970,1545,1545,1545,1545,1
|
|
20240905,140400,478423425,1558,1558,1558,1558,0
|
|
20240905,140300,478423425,1558,1558,1558,1558,0
|
|
20240905,140200,478423425,1558,1535,1558,1534,2100
|
|
20240905,140100,475189497,1535,1535,1535,1535,0
|
|
20240905,140000,475189497,1535,1535,1535,1535,0
|
|
20240905,135900,475189497,1535,1535,1535,1535,1500
|
|
20240905,135800,472886997,1534,1535,1535,1534,2611
|
|
20240905,135700,468880411,1535,1535,1535,1535,0
|
|
20240905,135600,468880411,1535,1535,1535,1535,78
|
|
20240905,135500,468760681,1535,1535,1535,1535,3000
|
|
20240905,135400,464155681,1535,1535,1535,1535,1119
|
|
20240905,135300,462438016,1535,1535,1535,1535,2269
|
|
20240905,135200,458955101,1535,1536,1537,1535,3004
|
|
20240905,135100,454341243,1535,1538,1538,1535,5300
|
|
20240905,135000,446196140,1538,1539,1539,1538,9850
|
|
20240905,134900,431041840,1540,1539,1540,1539,1607
|
|
20240905,134800,428568377,1539,1539,1539,1539,322
|
|
20240905,134700,428072819,1540,1540,1540,1539,3466
|
|
20240905,134600,422735837,1541,1541,1541,1541,0
|
|
20240905,134500,422735837,1541,1541,1541,1541,30
|
|
20240905,134400,422689607,1541,1541,1541,1541,20
|
|
20240905,134300,422658787,1540,1540,1540,1540,63
|
|
20240905,134200,422561767,1549,1549,1549,1549,0
|
|
20240905,134100,422561767,1549,1549,1549,1549,0
|
|
20240905,134000,422561767,1549,1540,1549,1540,1800
|
|
20240905,133900,419785588,1540,1541,1541,1540,337
|
|
20240905,133800,419266422,1549,1549,1549,1549,100
|
|
20240905,133700,419111522,1550,1549,1550,1549,1800
|
|
20240905,133600,416323116,1540,1540,1540,1540,0
|
|
20240905,133500,416323116,1540,1540,1540,1540,471
|
|
20240905,133400,415597776,1540,1545,1545,1540,855
|
|
20240905,133300,414279915,1554,1554,1554,1554,0
|
|
20240905,133200,414279915,1554,1554,1554,1554,25
|
|
20240905,133100,414241065,1554,1554,1554,1554,0
|
|
20240905,133000,414241065,1554,1554,1554,1554,1
|
|
20240905,132900,414239511,1554,1551,1554,1544,798
|
|
20240905,132800,413006599,1544,1544,1544,1544,0
|
|
20240905,132700,413006599,1544,1544,1544,1544,0
|
|
20240905,132600,413006599,1544,1544,1544,1544,2400
|
|
20240905,132500,409300999,1544,1544,1544,1544,0
|
|
20240905,132400,409300999,1544,1544,1544,1544,0
|
|
20240905,132300,409300999,1544,1545,1545,1544,3050
|
|
20240905,132200,404590013,1546,1544,1546,1544,1847
|
|
20240905,132100,401735626,1544,1542,1544,1542,229
|
|
20240905,132000,401382490,1544,1544,1544,1544,45
|
|
20240905,131900,401313010,1544,1544,1544,1544,3
|
|
20240905,131800,401308378,1545,1545,1545,1545,0
|
|
20240905,131700,401308378,1545,1545,1545,1545,2
|
|
20240905,131600,401305288,1545,1545,1545,1545,1
|
|
20240905,131500,401303743,1544,1543,1544,1543,152
|
|
20240905,131400,401069169,1540,1542,1542,1540,361
|
|
20240905,131300,400513021,1542,1542,1542,1542,0
|
|
20240905,131200,400513021,1542,1541,1542,1539,2321
|
|
20240905,131100,396940661,1543,1543,1543,1543,0
|
|
20240905,131000,396940661,1543,1543,1543,1543,0
|
|
20240905,130900,396940661,1543,1541,1543,1541,1137
|
|
20240905,130800,395186613,1541,1541,1541,1541,138
|
|
20240905,130700,394973955,1543,1543,1543,1543,16
|
|
20240905,130600,394949267,1543,1543,1543,1543,0
|
|
20240905,130500,394949267,1543,1543,1543,1543,432
|
|
20240905,130400,394282691,1543,1543,1543,1543,49
|
|
20240905,130300,394207084,1543,1544,1544,1543,218
|
|
20240905,130200,393870709,1543,1540,1543,1537,2136
|
|
20240905,130100,390584585,1540,1540,1540,1540,1062
|
|
20240905,130000,388949105,1540,1543,1543,1540,1795
|
|
20240905,125900,386183559,1543,1543,1543,1543,223
|
|
20240905,125800,385839470,1544,1544,1544,1544,5
|
|
20240905,125700,385831750,1544,1545,1545,1544,2170
|
|
20240905,125600,382479227,1546,1546,1546,1546,0
|
|
20240905,125500,382479227,1546,1546,1546,1546,660
|
|
20240905,125400,381458867,1546,1546,1546,1546,0
|
|
20240905,125300,381458867,1546,1546,1546,1546,800
|
|
20240905,125200,380222067,1545,1546,1546,1545,1322
|
|
20240905,125100,378179575,1546,1546,1546,1546,0
|
|
20240905,125000,378179575,1546,1554,1554,1546,6805
|
|
20240905,124900,367651757,1548,1549,1549,1548,87
|
|
20240905,124800,367516995,1549,1551,1551,1549,15334
|
|
20240905,124700,343750734,1551,1553,1554,1551,7417
|
|
20240905,124600,332243968,1553,1553,1553,1553,1
|
|
20240905,124500,332242415,1553,1553,1553,1553,0
|
|
20240905,124400,332242415,1553,1553,1553,1553,0
|
|
20240905,124300,332242415,1553,1554,1554,1553,773
|
|
20240905,124200,331041493,1553,1553,1553,1553,3001
|
|
20240905,124100,326380940,1553,1554,1554,1553,1000
|
|
20240905,124000,324827582,1554,1554,1554,1554,1510
|
|
20240905,123900,322481042,1553,1557,1557,1553,4499
|
|
20240905,123800,315490133,1555,1557,1557,1555,1434
|
|
20240905,123700,313260231,1557,1557,1557,1557,3
|
|
20240905,123600,313255560,1559,1558,1559,1558,402
|
|
20240905,123500,312629243,1558,1558,1558,1558,0
|
|
20240905,123400,312629243,1558,1558,1558,1558,102
|
|
20240905,123300,312470327,1555,1555,1555,1555,102
|
|
20240905,123200,312311717,1555,1555,1555,1555,2
|
|
20240905,123100,312308607,1556,1556,1556,1556,0
|
|
20240905,123000,312308607,1556,1556,1556,1556,50
|
|
20240905,122900,312230807,1555,1555,1555,1555,100
|
|
20240905,122800,312075307,1555,1555,1555,1555,693
|
|
20240905,122700,310997692,1555,1555,1555,1555,287
|
|
20240905,122600,310551407,1557,1557,1557,1557,0
|
|
20240905,122500,310551407,1557,1557,1557,1557,0
|
|
20240905,122400,310551407,1557,1557,1557,1557,0
|
|
20240905,122300,310551407,1557,1557,1557,1557,1
|
|
20240905,122200,310549850,1555,1556,1556,1555,2696
|
|
20240905,122100,306354875,1556,1556,1556,1556,305
|
|
20240905,122000,305880295,1556,1557,1557,1556,47
|
|
20240905,121900,305807160,1557,1557,1557,1557,0
|
|
20240905,121800,305807160,1557,1557,1557,1557,869
|
|
20240905,121700,304454127,1559,1559,1559,1559,0
|
|
20240905,121600,304454127,1559,1559,1559,1559,100
|
|
20240905,121500,304298227,1557,1557,1557,1557,491
|
|
20240905,121400,303533740,1559,1559,1559,1559,35
|
|
20240905,121300,303479175,1559,1559,1559,1559,0
|
|
20240905,121200,303479175,1559,1559,1559,1559,0
|
|
20240905,121100,303479175,1559,1559,1559,1559,0
|
|
20240905,121000,303479175,1559,1559,1559,1559,1
|
|
20240905,120900,303477616,1556,1556,1556,1556,588
|
|
20240905,120800,302562688,1559,1559,1559,1559,0
|
|
20240905,120700,302562688,1559,1559,1559,1559,2
|
|
20240905,120600,302559570,1559,1559,1559,1559,0
|
|
20240905,120500,302559570,1559,1559,1559,1559,0
|
|
20240905,120400,302559570,1559,1559,1559,1559,0
|
|
20240905,120300,302559570,1559,1561,1561,1559,730
|
|
20240905,120200,301420309,1562,1562,1562,1562,25
|
|
20240905,120100,301381259,1564,1565,1565,1562,513
|
|
20240905,120000,300579118,1571,1566,1571,1566,46
|
|
20240905,115900,300507077,1567,1567,1567,1567,15
|
|
20240905,115800,300483572,1571,1569,1571,1567,116
|
|
20240905,115700,300301458,1570,1572,1575,1570,70
|
|
20240905,115600,300191226,1575,1575,1575,1575,1
|
|
20240905,115500,300189651,1575,1560,1592,1560,8009
|
|
20240905,115400,287488961,1556,1556,1556,1556,0
|
|
20240905,115300,287488961,1556,1556,1556,1556,14
|
|
20240905,115200,287467177,1556,1556,1556,1556,186
|
|
20240905,115100,287177761,1556,1556,1556,1556,500
|
|
20240905,115000,286399761,1556,1556,1556,1556,1
|
|
20240905,114900,286398205,1560,1560,1560,1560,0
|
|
20240905,114800,286398205,1560,1560,1560,1560,0
|
|
20240905,114700,286398205,1560,1560,1560,1560,0
|
|
20240905,114600,286398205,1560,1560,1560,1560,1
|
|
20240905,114500,286396645,1560,1560,1560,1560,0
|
|
20240905,114400,286396645,1560,1560,1560,1560,0
|
|
20240905,114300,286396645,1560,1560,1560,1560,1
|
|
20240905,114200,286395085,1560,1560,1560,1560,278
|
|
20240905,114100,285961405,1560,1560,1560,1560,0
|
|
20240905,114000,285961405,1560,1560,1560,1560,40
|
|
20240905,113900,285899005,1560,1560,1560,1560,0
|
|
20240905,113800,285899005,1560,1560,1560,1560,0
|
|
20240905,113700,285899005,1560,1560,1560,1560,0
|
|
20240905,113600,285899005,1560,1560,1560,1560,0
|
|
20240905,113500,285899005,1560,1560,1560,1560,969
|
|
20240905,113400,284387365,1554,1560,1560,1554,370
|
|
20240905,113300,283810195,1560,1560,1560,1560,2088
|
|
20240905,113200,280552915,1554,1554,1554,1554,0
|
|
20240905,113100,280552915,1554,1554,1554,1554,0
|
|
20240905,113000,280552915,1554,1560,1560,1554,561
|
|
20240905,112900,279681115,1560,1560,1560,1560,5
|
|
20240905,112800,279673315,1560,1560,1560,1560,40
|
|
20240905,112700,279610915,1560,1560,1560,1560,0
|
|
20240905,112600,279610915,1560,1560,1560,1560,0
|
|
20240905,112500,279610915,1560,1559,1560,1559,64
|
|
20240905,112400,279511085,1553,1553,1553,1553,0
|
|
20240905,112300,279511085,1553,1554,1554,1553,457
|
|
20240905,112200,278801333,1554,1554,1554,1554,1
|
|
20240905,112100,278799779,1553,1554,1554,1553,1000
|
|
20240905,112000,277246724,1554,1556,1556,1554,813
|
|
20240905,111900,275983060,1560,1560,1560,1560,0
|
|
20240905,111800,275983060,1560,1560,1560,1560,129
|
|
20240905,111700,275781820,1564,1564,1564,1564,1000
|
|
20240905,111600,274217820,1564,1555,1564,1555,492
|
|
20240905,111500,273452751,1554,1554,1554,1554,0
|
|
20240905,111400,273452751,1554,1555,1555,1554,2100
|
|
20240905,111300,270187341,1555,1558,1558,1555,10000
|
|
20240905,111200,254630546,1558,1558,1558,1558,500
|
|
20240905,111100,253851546,1558,1558,1558,1558,889
|
|
20240905,111000,252466484,1558,1558,1558,1558,1000
|
|
20240905,110900,250908484,1558,1559,1559,1558,53
|
|
20240905,110800,250825858,1560,1562,1562,1560,6557
|
|
20240905,110700,240595531,1562,1563,1563,1562,110
|
|
20240905,110600,240423610,1564,1568,1568,1564,16282
|
|
20240905,110500,214897378,1568,1570,1570,1568,10225
|
|
20240905,110400,198853147,1571,1571,1571,1571,4448
|
|
20240905,110300,191865339,1578,1572,1578,1572,2
|
|
20240905,110200,191862189,1570,1573,1573,1570,5879
|
|
20240905,110100,182627638,1571,1571,1571,1571,0
|
|
20240905,110000,182627638,1571,1571,1571,1571,0
|
|
20240905,105900,182627638,1571,1571,1571,1571,0
|
|
20240905,105800,182627638,1571,1571,1571,1571,0
|
|
20240905,105700,182627638,1571,1571,1571,1571,0
|
|
20240905,105600,182627638,1571,1571,1571,1571,0
|
|
20240905,105500,182627638,1571,1571,1571,1571,0
|
|
20240905,105400,182627638,1571,1572,1572,1571,5536
|
|
20240905,105300,173930371,1574,1574,1574,1574,100
|
|
20240905,105200,173772971,1572,1576,1576,1572,926
|
|
20240905,105100,172315217,1576,1576,1576,1576,34
|
|
20240905,105000,172261633,1578,1584,1584,1578,1627
|
|
20240905,104900,169691730,1580,1580,1580,1580,0
|
|
20240905,104800,169691730,1580,1581,1581,1580,41
|
|
20240905,104700,169626915,1580,1580,1580,1580,0
|
|
20240905,104600,169626915,1580,1580,1580,1580,0
|
|
20240905,104500,169626915,1580,1580,1580,1580,0
|
|
20240905,104400,169626915,1580,1580,1580,1580,0
|
|
20240905,104300,169626915,1580,1580,1580,1580,0
|
|
20240905,104200,169626915,1580,1580,1580,1580,0
|
|
20240905,104100,169626915,1580,1580,1580,1580,0
|
|
20240905,104000,169626915,1580,1580,1580,1580,0
|
|
20240905,103900,169626915,1580,1580,1580,1580,0
|
|
20240905,103800,169626915,1580,1580,1580,1580,41
|
|
20240905,103700,169562135,1580,1580,1580,1580,40
|
|
20240905,103600,169498935,1584,1580,1584,1580,1541
|
|
20240905,103500,167064151,1580,1581,1581,1580,1812
|
|
20240905,103400,164199670,1581,1581,1581,1581,9
|
|
20240905,103300,164185441,1586,1586,1586,1586,0
|
|
20240905,103200,164185441,1586,1586,1586,1586,500
|
|
20240905,103100,163392441,1587,1581,1587,1581,200
|
|
20240905,103000,163075638,1580,1579,1580,1579,72
|
|
20240905,102900,162961940,1579,1579,1579,1579,0
|
|
20240905,102800,162961940,1579,1579,1579,1579,1
|
|
20240905,102700,162960361,1578,1578,1578,1578,2911
|
|
20240905,102600,158366803,1578,1578,1578,1578,206
|
|
20240905,102500,158041735,1578,1578,1578,1578,75
|
|
20240905,102400,157923385,1578,1578,1578,1578,100
|
|
20240905,102300,157765585,1579,1579,1579,1579,1
|
|
20240905,102200,157764006,1578,1578,1578,1578,100
|
|
20240905,102100,157606206,1579,1578,1579,1578,112
|
|
20240905,102000,157429458,1579,1579,1579,1579,10
|
|
20240905,101900,157413668,1579,1579,1579,1579,101
|
|
20240905,101800,157254189,1579,1579,1579,1579,33
|
|
20240905,101700,157202082,1579,1579,1579,1579,100
|
|
20240905,101600,157044182,1580,1580,1580,1580,471
|
|
20240905,101500,156300002,1580,1583,1583,1580,12052
|
|
20240905,101400,137247593,1584,1584,1584,1584,0
|
|
20240905,101300,137247593,1584,1584,1584,1584,0
|
|
20240905,101200,137247593,1584,1584,1584,1584,4971
|
|
20240905,101100,129373529,1584,1584,1584,1584,214
|
|
20240905,101000,129034553,1584,1587,1587,1584,715
|
|
20240905,100900,127901990,1584,1584,1584,1584,1000
|
|
20240905,100800,126317990,1582,1582,1582,1582,0
|
|
20240905,100700,126317990,1582,1587,1587,1582,250
|
|
20240905,100600,125921905,1588,1588,1588,1588,0
|
|
20240905,100500,125921905,1588,1588,1588,1588,200
|
|
20240905,100400,125604305,1589,1589,1589,1589,45
|
|
20240905,100300,125532800,1589,1588,1589,1588,16
|
|
20240905,100200,125507391,1588,1588,1588,1588,0
|
|
20240905,100100,125507391,1588,1588,1588,1588,20
|
|
20240905,100000,125475631,1587,1587,1587,1587,0
|
|
20240905,095900,125475631,1587,1587,1587,1587,0
|
|
20240905,095800,125475631,1587,1587,1587,1587,1413
|
|
20240905,095700,123233200,1586,1586,1586,1586,0
|
|
20240905,095600,123233200,1586,1584,1586,1584,2
|
|
20240905,095500,123230030,1585,1585,1585,1585,0
|
|
20240905,095400,123230030,1585,1585,1585,1585,1
|
|
20240905,095300,123228445,1585,1585,1585,1585,1010
|
|
20240905,095200,121627595,1589,1589,1589,1589,0
|
|
20240905,095100,121627595,1589,1589,1589,1589,3
|
|
20240905,095000,121622828,1589,1589,1589,1589,106
|
|
20240905,094900,121454394,1589,1589,1589,1589,0
|
|
20240905,094800,121454394,1589,1589,1589,1589,489
|
|
20240905,094700,120677373,1585,1585,1585,1585,137
|
|
20240905,094600,120460228,1585,1585,1585,1585,58
|
|
20240905,094500,120368298,1585,1590,1590,1585,6
|
|
20240905,094400,120358763,1590,1585,1590,1585,503
|
|
20240905,094300,119559598,1589,1586,1589,1586,1161
|
|
20240905,094200,117716572,1587,1587,1587,1587,2129
|
|
20240905,094100,114337849,1590,1590,1590,1590,1
|
|
20240905,094000,114336259,1590,1590,1590,1590,8
|
|
20240905,093900,114323539,1591,1591,1591,1591,12
|
|
20240905,093800,114304447,1592,1591,1592,1591,502
|
|
20240905,093700,113505763,1592,1592,1592,1592,0
|
|
20240905,093600,113505763,1592,1590,1592,1590,399
|
|
20240905,093500,112870855,1592,1587,1592,1587,5799
|
|
20240905,093400,103654207,1588,1588,1588,1588,0
|
|
20240905,093300,103654207,1588,1578,1588,1578,3858
|
|
20240905,093200,97534614,1578,1578,1578,1578,26
|
|
20240905,093100,97493586,1587,1587,1587,1587,0
|
|
20240905,093000,97493586,1587,1584,1587,1582,3582
|
|
20240905,092900,91823486,1584,1584,1584,1584,2
|
|
20240905,092800,91820318,1584,1585,1585,1584,7410
|
|
20240905,092700,80081994,1589,1589,1589,1589,2
|
|
20240905,092600,80078816,1589,1579,1590,1579,11096
|
|
20240905,092500,62510722,1579,1576,1579,1576,600
|
|
20240905,092400,61563622,1576,1576,1576,1573,2649
|
|
20240905,092300,57393645,1576,1581,1583,1576,1932
|
|
20240905,092200,54340926,1581,1569,1581,1569,10348
|
|
20240905,092100,38010032,1569,1569,1569,1569,0
|
|
20240905,092000,38010032,1569,1569,1569,1569,1
|
|
20240905,091900,38008463,1569,1575,1575,1569,501
|
|
20240905,091800,37221630,1575,1572,1575,1570,2775
|
|
20240905,091700,32862474,1575,1575,1575,1575,205
|
|
20240905,091600,32539599,1578,1578,1578,1578,1000
|
|
20240905,091500,30961599,1579,1579,1579,1579,14
|
|
20240905,091400,30939493,1579,1579,1579,1579,396
|
|
20240905,091300,30314209,1570,1570,1570,1570,50
|
|
20240905,091200,30235709,1579,1579,1579,1579,1
|
|
20240905,091100,30234130,1579,1579,1579,1579,387
|
|
20240905,091000,29623057,1579,1579,1579,1579,230
|
|
20240905,090900,29259887,1570,1570,1570,1570,1
|
|
20240905,090800,29258317,1580,1579,1580,1579,208
|
|
20240905,090700,28929884,1581,1576,1581,1576,1250
|
|
20240905,090600,26956214,1576,1573,1576,1573,1014
|
|
20240905,090500,25359798,1573,1570,1573,1570,201
|
|
20240905,090400,25044225,1575,1567,1575,1567,2
|
|
20240905,090300,25041083,1567,1556,1567,1556,4006
|
|
20240905,090200,18803005,1556,1568,1568,1556,2001
|
|
20240905,090100,15684716,1582,1573,1582,1573,504
|
|
20240905,090000,14891082,1571,1555,1573,1555,8708
|