627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,192400,586277573,1578,1578,1578,1578,16066
|
|
20240910,192300,586277573,1578,1578,1578,1578,0
|
|
20240910,192200,586277573,1578,1578,1578,1578,0
|
|
20240910,192100,586277573,1578,1578,1578,1578,0
|
|
20240910,192000,586277573,1578,1578,1578,1578,0
|
|
20240910,191900,586277573,1578,1578,1578,1578,0
|
|
20240910,191800,586277573,1578,1578,1578,1578,0
|
|
20240910,191700,586277573,1578,1578,1578,1578,0
|
|
20240910,191600,586277573,1578,1578,1578,1578,0
|
|
20240910,191500,586277573,1578,1578,1578,1578,0
|
|
20240910,191400,586277573,1578,1578,1578,1578,0
|
|
20240910,191300,586277573,1578,1578,1578,1578,0
|
|
20240910,191200,586277573,1578,1578,1578,1578,0
|
|
20240910,191100,586277573,1578,1578,1578,1578,0
|
|
20240910,191000,586277573,1578,1578,1578,1578,0
|
|
20240910,190900,586277573,1578,1578,1578,1578,0
|
|
20240910,190800,586277573,1578,1578,1578,1578,0
|
|
20240910,190700,586277573,1578,1578,1578,1578,0
|
|
20240910,190600,586277573,1578,1578,1578,1578,0
|
|
20240910,190500,586277573,1578,1578,1578,1578,0
|
|
20240910,190400,586277573,1578,1578,1578,1578,0
|
|
20240910,190300,586277573,1578,1578,1578,1578,0
|
|
20240910,190200,586277573,1578,1578,1578,1578,0
|
|
20240910,190100,586277573,1578,1578,1578,1578,0
|
|
20240910,190000,586277573,1578,1578,1578,1578,0
|
|
20240910,185900,586277573,1578,1578,1578,1578,0
|
|
20240910,185800,586277573,1578,1578,1578,1578,0
|
|
20240910,185700,586277573,1578,1578,1578,1578,0
|
|
20240910,185600,586277573,1578,1578,1578,1578,0
|
|
20240910,185500,586277573,1578,1578,1578,1578,0
|
|
20240910,185400,586277573,1578,1578,1578,1578,16066
|
|
20240910,185300,586277573,1578,1578,1578,1578,0
|
|
20240910,185200,586277573,1578,1578,1578,1578,0
|
|
20240910,185100,586277573,1578,1578,1578,1578,0
|
|
20240910,185000,586277573,1578,1578,1578,1578,0
|
|
20240910,184900,586277573,1578,1578,1578,1578,0
|
|
20240910,184800,586277573,1578,1578,1578,1578,0
|
|
20240910,184700,586277573,1578,1578,1578,1578,0
|
|
20240910,184600,586277573,1578,1578,1578,1578,0
|
|
20240910,184500,586277573,1578,1578,1578,1578,0
|
|
20240910,184400,586277573,1578,1578,1578,1578,0
|
|
20240910,184300,586277573,1578,1578,1578,1578,0
|
|
20240910,184200,586277573,1578,1578,1578,1578,0
|
|
20240910,184100,586277573,1578,1578,1578,1578,0
|
|
20240910,184000,586277573,1578,1578,1578,1578,0
|
|
20240910,183900,586277573,1578,1578,1578,1578,0
|
|
20240910,183800,586277573,1578,1578,1578,1578,0
|
|
20240910,183700,586277573,1578,1578,1578,1578,0
|
|
20240910,183600,586277573,1578,1578,1578,1578,0
|
|
20240910,183500,586277573,1578,1578,1578,1578,0
|
|
20240910,183400,586277573,1578,1578,1578,1578,0
|
|
20240910,183300,586277573,1578,1578,1578,1578,0
|
|
20240910,183200,586277573,1578,1578,1578,1578,0
|
|
20240910,183100,586277573,1578,1578,1578,1578,0
|
|
20240910,183000,586277573,1578,1578,1578,1578,0
|
|
20240910,182900,586277573,1578,1578,1578,1578,0
|
|
20240910,182800,586277573,1578,1578,1578,1578,0
|
|
20240910,182700,586277573,1578,1578,1578,1578,0
|
|
20240910,182600,586277573,1578,1578,1578,1578,0
|
|
20240910,182500,586277573,1578,1578,1578,1578,0
|
|
20240910,182400,586277573,1578,1578,1578,1578,16066
|
|
20240910,182300,586277573,1578,1578,1578,1578,0
|
|
20240910,182200,586277573,1578,1578,1578,1578,0
|
|
20240910,182100,586277573,1578,1578,1578,1578,0
|
|
20240910,182000,586277573,1578,1578,1578,1578,0
|
|
20240910,181900,586277573,1578,1578,1578,1578,0
|
|
20240910,181800,586277573,1578,1578,1578,1578,0
|
|
20240910,181700,586277573,1578,1578,1578,1578,0
|
|
20240910,181600,586277573,1578,1578,1578,1578,0
|
|
20240910,181500,586277573,1578,1578,1578,1578,0
|
|
20240910,181400,586277573,1578,1578,1578,1578,0
|
|
20240910,181300,586277573,1578,1578,1578,1578,0
|
|
20240910,181200,586277573,1578,1578,1578,1578,0
|
|
20240910,181100,586277573,1578,1578,1578,1578,0
|
|
20240910,181000,586277573,1578,1578,1578,1578,0
|
|
20240910,180900,586277573,1578,1578,1578,1578,0
|
|
20240910,180800,586277573,1578,1578,1578,1578,0
|
|
20240910,180700,586277573,1578,1578,1578,1578,0
|
|
20240910,180600,586277573,1578,1578,1578,1578,0
|
|
20240910,180500,586277573,1578,1578,1578,1578,0
|
|
20240910,180400,586277573,1578,1578,1578,1578,0
|
|
20240910,180300,586277573,1578,1578,1578,1578,0
|
|
20240910,180200,586277573,1578,1578,1578,1578,0
|
|
20240910,180100,586277573,1578,1578,1578,1578,0
|
|
20240910,180000,586277573,1578,1578,1578,1578,0
|
|
20240910,175900,586277573,1578,1578,1578,1578,0
|
|
20240910,175800,586277573,1578,1578,1578,1578,0
|
|
20240910,175700,586277573,1578,1578,1578,1578,0
|
|
20240910,175600,586277573,1578,1578,1578,1578,0
|
|
20240910,175500,586277573,1578,1578,1578,1578,0
|
|
20240910,175400,586277573,1578,1578,1578,1578,16066
|
|
20240910,175300,586277573,1578,1578,1578,1578,0
|
|
20240910,175200,586277573,1578,1578,1578,1578,0
|
|
20240910,175100,586277573,1578,1578,1578,1578,0
|
|
20240910,175000,586277573,1578,1578,1578,1578,0
|
|
20240910,174900,586277573,1578,1578,1578,1578,0
|
|
20240910,174800,586277573,1578,1578,1578,1578,0
|
|
20240910,174700,586277573,1578,1578,1578,1578,0
|
|
20240910,174600,586277573,1578,1578,1578,1578,0
|
|
20240910,174500,586277573,1578,1578,1578,1578,0
|
|
20240910,174400,586277573,1578,1578,1578,1578,0
|
|
20240910,174300,586277573,1578,1578,1578,1578,0
|
|
20240910,174200,586277573,1578,1578,1578,1578,0
|
|
20240910,174100,586277573,1578,1578,1578,1578,0
|
|
20240910,174000,586277573,1578,1578,1578,1578,0
|
|
20240910,173900,586277573,1578,1578,1578,1578,0
|
|
20240910,173800,586277573,1578,1578,1578,1578,0
|
|
20240910,173700,586277573,1578,1578,1578,1578,0
|
|
20240910,173600,586277573,1578,1578,1578,1578,0
|
|
20240910,173500,586277573,1578,1578,1578,1578,0
|
|
20240910,173400,586277573,1578,1578,1578,1578,0
|
|
20240910,173300,586277573,1578,1578,1578,1578,0
|
|
20240910,173200,586277573,1578,1578,1578,1578,0
|
|
20240910,173100,586277573,1578,1578,1578,1578,0
|
|
20240910,173000,586277573,1578,1578,1578,1578,0
|
|
20240910,172900,586277573,1578,1578,1578,1578,0
|
|
20240910,172800,586277573,1578,1578,1578,1578,0
|
|
20240910,172700,586277573,1578,1578,1578,1578,0
|
|
20240910,172600,586277573,1578,1578,1578,1578,0
|
|
20240910,172500,586277573,1578,1578,1578,1578,0
|
|
20240910,172400,586277573,1578,1578,1578,1578,16066
|
|
20240910,172300,586277573,1578,1578,1578,1578,0
|
|
20240910,172200,586277573,1578,1578,1578,1578,0
|
|
20240910,172100,586277573,1578,1578,1578,1578,0
|
|
20240910,172000,586277573,1578,1578,1578,1578,0
|
|
20240910,171900,586277573,1578,1578,1578,1578,0
|
|
20240910,171800,586277573,1578,1578,1578,1578,0
|
|
20240910,171700,586277573,1578,1578,1578,1578,0
|
|
20240910,171600,586277573,1578,1578,1578,1578,0
|
|
20240910,171500,586277573,1578,1578,1578,1578,0
|
|
20240910,171400,586277573,1578,1578,1578,1578,0
|
|
20240910,171300,586277573,1578,1578,1578,1578,0
|
|
20240910,171200,586277573,1578,1578,1578,1578,0
|
|
20240910,171100,586277573,1578,1578,1578,1578,0
|
|
20240910,171000,586277573,1578,1578,1578,1578,0
|
|
20240910,170900,586277573,1578,1578,1578,1578,0
|
|
20240910,170800,586277573,1578,1578,1578,1578,0
|
|
20240910,170700,586277573,1578,1578,1578,1578,0
|
|
20240910,170600,586277573,1578,1578,1578,1578,0
|
|
20240910,170500,586277573,1578,1578,1578,1578,0
|
|
20240910,170400,586277573,1578,1578,1578,1578,0
|
|
20240910,170300,586277573,1578,1578,1578,1578,0
|
|
20240910,170200,586277573,1578,1578,1578,1578,0
|
|
20240910,170100,586277573,1578,1578,1578,1578,0
|
|
20240910,170000,586277573,1578,1578,1578,1578,0
|
|
20240910,165900,586277573,1578,1578,1578,1578,0
|
|
20240910,165800,586277573,1578,1578,1578,1578,0
|
|
20240910,165700,586277573,1578,1578,1578,1578,0
|
|
20240910,165600,586277573,1578,1578,1578,1578,0
|
|
20240910,165500,586277573,1578,1578,1578,1578,0
|
|
20240910,165400,586277573,1578,1578,1578,1578,16066
|
|
20240910,165300,586277573,1578,1578,1578,1578,0
|
|
20240910,165200,586277573,1578,1578,1578,1578,0
|
|
20240910,165100,586277573,1578,1578,1578,1578,0
|
|
20240910,165000,586277573,1578,1578,1578,1578,0
|
|
20240910,164900,586277573,1578,1578,1578,1578,0
|
|
20240910,164800,586277573,1578,1578,1578,1578,0
|
|
20240910,164700,586277573,1578,1578,1578,1578,0
|
|
20240910,164600,586277573,1578,1578,1578,1578,0
|
|
20240910,164500,586277573,1578,1578,1578,1578,0
|
|
20240910,164400,586277573,1578,1578,1578,1578,0
|
|
20240910,164300,586277573,1578,1578,1578,1578,0
|
|
20240910,164200,586277573,1578,1578,1578,1578,0
|
|
20240910,164100,586277573,1578,1578,1578,1578,0
|
|
20240910,164000,586277573,1578,1578,1578,1578,0
|
|
20240910,163900,586277573,1578,1578,1578,1578,0
|
|
20240910,163800,586277573,1578,1578,1578,1578,0
|
|
20240910,163700,586277573,1578,1578,1578,1578,0
|
|
20240910,163600,586277573,1578,1578,1578,1578,0
|
|
20240910,163500,586277573,1578,1578,1578,1578,0
|
|
20240910,163400,586277573,1578,1578,1578,1578,0
|
|
20240910,163300,586277573,1578,1578,1578,1578,0
|
|
20240910,163200,586277573,1578,1578,1578,1578,0
|
|
20240910,163100,586277573,1578,1578,1578,1578,0
|
|
20240910,163000,586277573,1578,1578,1578,1578,0
|
|
20240910,162900,586277573,1578,1578,1578,1578,0
|
|
20240910,162800,586277573,1578,1578,1578,1578,0
|
|
20240910,162700,586277573,1578,1578,1578,1578,0
|
|
20240910,162600,586277573,1578,1578,1578,1578,0
|
|
20240910,162500,586277573,1578,1578,1578,1578,0
|
|
20240910,162400,586277573,1578,1578,1578,1578,16066
|
|
20240910,162300,586277573,1578,1578,1578,1578,0
|
|
20240910,162200,586277573,1578,1578,1578,1578,0
|
|
20240910,162100,586277573,1578,1578,1578,1578,0
|
|
20240910,162000,586277573,1578,1578,1578,1578,0
|
|
20240910,161900,586277573,1578,1578,1578,1578,0
|
|
20240910,161800,586277573,1578,1578,1578,1578,0
|
|
20240910,161700,586277573,1578,1578,1578,1578,0
|
|
20240910,161600,586277573,1578,1578,1578,1578,0
|
|
20240910,161500,586277573,1578,1578,1578,1578,0
|
|
20240910,161400,586277573,1578,1578,1578,1578,0
|
|
20240910,161300,586277573,1578,1578,1578,1578,0
|
|
20240910,161200,586277573,1578,1578,1578,1578,0
|
|
20240910,161100,586277573,1578,1578,1578,1578,0
|
|
20240910,161000,586277573,1578,1578,1578,1578,0
|
|
20240910,160900,586277573,1578,1578,1578,1578,0
|
|
20240910,160800,586277573,1578,1578,1578,1578,0
|
|
20240910,160700,586277573,1578,1578,1578,1578,0
|
|
20240910,160600,586277573,1578,1578,1578,1578,0
|
|
20240910,160500,586277573,1578,1578,1578,1578,0
|
|
20240910,160400,586277573,1578,1578,1578,1578,0
|
|
20240910,160300,586277573,1578,1578,1578,1578,0
|
|
20240910,160200,586277573,1578,1578,1578,1578,0
|
|
20240910,160100,586277573,1578,1578,1578,1578,0
|
|
20240910,160000,586277573,1578,1578,1578,1578,0
|
|
20240910,155900,586277573,1578,1578,1578,1578,0
|
|
20240910,155800,586277573,1578,1578,1578,1578,0
|
|
20240910,155700,586277573,1578,1578,1578,1578,0
|
|
20240910,155600,586277573,1578,1578,1578,1578,0
|
|
20240910,155500,586277573,1578,1578,1578,1578,0
|
|
20240910,155400,586277573,1578,1578,1578,1578,16066
|
|
20240910,155300,586277573,1578,1578,1578,1578,0
|
|
20240910,155200,586277573,1578,1578,1578,1578,0
|
|
20240910,155100,586277573,1578,1578,1578,1578,0
|
|
20240910,155000,586277573,1578,1578,1578,1578,0
|
|
20240910,154900,586277573,1578,1578,1578,1578,0
|
|
20240910,154800,586277573,1578,1578,1578,1578,0
|
|
20240910,154700,586277573,1578,1578,1578,1578,0
|
|
20240910,154600,586277573,1578,1578,1578,1578,0
|
|
20240910,154500,586277573,1578,1578,1578,1578,0
|
|
20240910,154400,586277573,1578,1578,1578,1578,0
|
|
20240910,154300,586277573,1578,1578,1578,1578,0
|
|
20240910,154200,586277573,1578,1578,1578,1578,0
|
|
20240910,154100,586277573,1578,1578,1578,1578,0
|
|
20240910,154000,586277573,1578,1578,1578,1578,0
|
|
20240910,153900,586277573,1578,1578,1578,1578,0
|
|
20240910,153800,586277573,1578,1578,1578,1578,0
|
|
20240910,153700,586277573,1578,1578,1578,1578,0
|
|
20240910,153600,586277573,1578,1578,1578,1578,0
|
|
20240910,153500,586277573,1578,1578,1578,1578,0
|
|
20240910,153400,586277573,1578,1578,1578,1578,0
|
|
20240910,153300,586277573,1578,1578,1578,1578,0
|
|
20240910,153200,586277573,1578,1578,1578,1578,0
|
|
20240910,153100,586277573,1578,1578,1578,1578,0
|
|
20240910,153000,586277573,1578,1578,1578,1578,16066
|
|
20240910,152900,560925425,1580,1580,1580,1580,0
|
|
20240910,152800,560925425,1580,1580,1580,1580,0
|
|
20240910,152700,560925425,1580,1580,1580,1580,0
|
|
20240910,152600,560925425,1580,1580,1580,1580,0
|
|
20240910,152500,560925425,1580,1580,1580,1580,0
|
|
20240910,152400,560925425,1580,1580,1580,1580,0
|
|
20240910,152300,560925425,1580,1580,1580,1580,0
|
|
20240910,152200,560925425,1580,1580,1580,1580,0
|
|
20240910,152100,560925425,1580,1580,1580,1580,0
|
|
20240910,152000,560925425,1580,1580,1580,1580,0
|
|
20240910,151900,560925425,1580,1578,1583,1578,318
|
|
20240910,151800,560423542,1578,1583,1583,1578,203
|
|
20240910,151700,560103183,1577,1577,1577,1577,0
|
|
20240910,151600,560103183,1577,1577,1577,1577,301
|
|
20240910,151500,559628506,1575,1577,1577,1575,440
|
|
20240910,151400,558935104,1577,1586,1586,1577,767
|
|
20240910,151300,557725527,1577,1590,1590,1577,37001
|
|
20240910,151200,499291990,1583,1583,1583,1583,0
|
|
20240910,151100,499291990,1583,1586,1586,1583,2261
|
|
20240910,151000,495710352,1586,1586,1586,1586,36
|
|
20240910,150900,495653256,1587,1587,1587,1587,100
|
|
20240910,150800,495494556,1587,1590,1590,1587,156
|
|
20240910,150700,495246816,1590,1590,1590,1590,0
|
|
20240910,150600,495246816,1590,1589,1590,1586,593
|
|
20240910,150500,494305755,1588,1589,1589,1588,462
|
|
20240910,150400,493571938,1590,1590,1590,1590,0
|
|
20240910,150300,493571938,1590,1593,1593,1590,21611
|
|
20240910,150200,459152770,1593,1595,1595,1593,1599
|
|
20240910,150100,456604963,1594,1594,1594,1594,0
|
|
20240910,150000,456604963,1594,1594,1594,1594,0
|
|
20240910,145900,456604963,1594,1595,1595,1594,1587
|
|
20240910,145800,454074249,1597,1597,1597,1597,2
|
|
20240910,145700,454071055,1597,1596,1597,1596,102
|
|
20240910,145600,453908261,1596,1595,1596,1595,427
|
|
20240910,145500,453227194,1595,1595,1595,1595,0
|
|
20240910,145400,453227194,1595,1595,1595,1595,1
|
|
20240910,145300,453225599,1594,1594,1594,1594,2255
|
|
20240910,145200,449631129,1594,1594,1594,1594,1
|
|
20240910,145100,449629535,1594,1594,1594,1594,0
|
|
20240910,145000,449629535,1594,1594,1594,1594,1
|
|
20240910,144900,449627941,1593,1593,1593,1593,1360
|
|
20240910,144800,447461461,1593,1593,1593,1593,13
|
|
20240910,144700,447440752,1594,1594,1594,1594,300
|
|
20240910,144600,446962552,1593,1593,1593,1593,0
|
|
20240910,144500,446962552,1593,1593,1593,1593,0
|
|
20240910,144400,446962552,1593,1593,1593,1593,0
|
|
20240910,144300,446962552,1593,1593,1593,1593,0
|
|
20240910,144200,446962552,1593,1593,1593,1593,881
|
|
20240910,144100,445559119,1593,1593,1593,1593,0
|
|
20240910,144000,445559119,1593,1593,1593,1593,688
|
|
20240910,143900,444463135,1594,1594,1594,1594,0
|
|
20240910,143800,444463135,1594,1594,1594,1594,410
|
|
20240910,143700,443809595,1593,1593,1593,1593,182
|
|
20240910,143600,443519669,1593,1593,1593,1593,1
|
|
20240910,143500,443518076,1593,1594,1594,1593,21
|
|
20240910,143400,443484603,1594,1593,1594,1593,543
|
|
20240910,143300,442619374,1593,1593,1593,1593,0
|
|
20240910,143200,442619374,1593,1593,1593,1593,0
|
|
20240910,143100,442619374,1593,1593,1593,1593,0
|
|
20240910,143000,442619374,1593,1593,1593,1593,124
|
|
20240910,142900,442421842,1594,1594,1594,1594,10
|
|
20240910,142800,442405902,1594,1594,1594,1594,10
|
|
20240910,142700,442389962,1594,1594,1594,1594,1082
|
|
20240910,142600,440665254,1595,1595,1595,1595,306
|
|
20240910,142500,440177184,1595,1595,1595,1595,0
|
|
20240910,142400,440177184,1595,1595,1595,1595,0
|
|
20240910,142300,440177184,1595,1595,1595,1595,125
|
|
20240910,142200,439977809,1595,1595,1595,1595,428
|
|
20240910,142100,439295149,1595,1595,1595,1595,118
|
|
20240910,142000,439106939,1595,1595,1595,1595,0
|
|
20240910,141900,439106939,1595,1595,1595,1595,0
|
|
20240910,141800,439106939,1595,1596,1596,1595,1432
|
|
20240910,141700,436822849,1596,1596,1596,1596,0
|
|
20240910,141600,436822849,1596,1596,1596,1596,323
|
|
20240910,141500,436307341,1596,1596,1596,1596,0
|
|
20240910,141400,436307341,1596,1595,1596,1595,1305
|
|
20240910,141300,434225865,1595,1595,1595,1595,1700
|
|
20240910,141200,431514365,1595,1595,1595,1595,48
|
|
20240910,141100,431437805,1595,1594,1595,1593,1014
|
|
20240910,141000,429822497,1595,1594,1595,1594,861
|
|
20240910,140900,428450062,1595,1595,1595,1595,0
|
|
20240910,140800,428450062,1595,1595,1595,1595,10
|
|
20240910,140700,428434112,1595,1595,1595,1595,0
|
|
20240910,140600,428434112,1595,1595,1595,1595,0
|
|
20240910,140500,428434112,1595,1595,1595,1595,0
|
|
20240910,140400,428434112,1595,1595,1595,1595,0
|
|
20240910,140300,428434112,1595,1595,1595,1595,0
|
|
20240910,140200,428434112,1595,1595,1595,1595,0
|
|
20240910,140100,428434112,1595,1595,1595,1595,0
|
|
20240910,140000,428434112,1595,1590,1595,1590,1997
|
|
20240910,135900,425254492,1590,1590,1590,1590,0
|
|
20240910,135800,425254492,1590,1590,1590,1590,0
|
|
20240910,135700,425254492,1590,1585,1590,1585,1000
|
|
20240910,135600,423668492,1586,1586,1586,1586,0
|
|
20240910,135500,423668492,1586,1586,1586,1586,0
|
|
20240910,135400,423668492,1586,1586,1586,1586,0
|
|
20240910,135300,423668492,1586,1586,1586,1586,0
|
|
20240910,135200,423668492,1586,1586,1586,1586,0
|
|
20240910,135100,423668492,1586,1585,1586,1585,683
|
|
20240910,135000,422585892,1584,1584,1584,1584,31
|
|
20240910,134900,422536788,1583,1583,1583,1583,723
|
|
20240910,134800,421392279,1584,1584,1584,1584,2
|
|
20240910,134700,421389111,1583,1583,1583,1583,0
|
|
20240910,134600,421389111,1583,1583,1583,1583,0
|
|
20240910,134500,421389111,1583,1583,1583,1583,0
|
|
20240910,134400,421389111,1583,1583,1583,1583,1
|
|
20240910,134300,421387528,1584,1584,1584,1584,0
|
|
20240910,134200,421387528,1584,1585,1585,1584,1497
|
|
20240910,134100,419015503,1585,1585,1585,1585,1
|
|
20240910,134000,419013918,1585,1585,1585,1585,49
|
|
20240910,133900,418936253,1585,1585,1585,1585,2
|
|
20240910,133800,418933083,1585,1585,1585,1585,2
|
|
20240910,133700,418929913,1585,1585,1585,1585,87
|
|
20240910,133600,418792018,1585,1585,1585,1585,0
|
|
20240910,133500,418792018,1585,1585,1585,1585,421
|
|
20240910,133400,418124733,1586,1586,1586,1586,783
|
|
20240910,133300,416882895,1589,1589,1589,1589,0
|
|
20240910,133200,416882895,1589,1589,1589,1589,0
|
|
20240910,133100,416882895,1589,1589,1589,1589,3
|
|
20240910,133000,416878128,1589,1589,1589,1589,201
|
|
20240910,132900,416558739,1590,1590,1590,1590,0
|
|
20240910,132800,416558739,1590,1590,1590,1590,0
|
|
20240910,132700,416558739,1590,1589,1590,1589,2
|
|
20240910,132600,416555560,1589,1586,1589,1586,12
|
|
20240910,132500,416536504,1587,1587,1587,1587,1
|
|
20240910,132400,416534917,1584,1584,1584,1584,0
|
|
20240910,132300,416534917,1584,1583,1584,1583,663
|
|
20240910,132200,415484825,1581,1581,1581,1581,0
|
|
20240910,132100,415484825,1581,1581,1581,1581,0
|
|
20240910,132000,415484825,1581,1582,1582,1581,2000
|
|
20240910,131900,412322123,1582,1582,1582,1582,1
|
|
20240910,131800,412320541,1584,1584,1584,1584,1
|
|
20240910,131700,412318957,1582,1582,1582,1582,996
|
|
20240910,131600,410743285,1582,1582,1582,1582,0
|
|
20240910,131500,410743285,1582,1582,1582,1582,50
|
|
20240910,131400,410664185,1582,1582,1582,1582,0
|
|
20240910,131300,410664185,1582,1582,1582,1582,0
|
|
20240910,131200,410664185,1582,1582,1582,1582,0
|
|
20240910,131100,410664185,1582,1582,1582,1582,113
|
|
20240910,131000,410485419,1582,1581,1582,1581,1033
|
|
20240910,130900,408852236,1581,1581,1581,1581,0
|
|
20240910,130800,408852236,1581,1582,1582,1581,989
|
|
20240910,130700,407287728,1582,1586,1586,1582,6184
|
|
20240910,130600,397494064,1586,1586,1586,1586,118
|
|
20240910,130500,397306916,1588,1588,1588,1588,10
|
|
20240910,130400,397291036,1588,1588,1588,1588,29
|
|
20240910,130300,397244984,1586,1586,1586,1586,30
|
|
20240910,130200,397197404,1586,1586,1586,1586,21
|
|
20240910,130100,397164098,1586,1586,1586,1586,0
|
|
20240910,130000,397164098,1586,1587,1587,1586,4
|
|
20240910,125900,397157752,1584,1584,1584,1584,0
|
|
20240910,125800,397157752,1584,1584,1584,1584,1
|
|
20240910,125700,397156168,1584,1589,1589,1584,7778
|
|
20240910,125600,384819335,1593,1591,1593,1589,1255
|
|
20240910,125500,382823649,1591,1591,1591,1591,8
|
|
20240910,125400,382810921,1591,1591,1591,1591,12
|
|
20240910,125300,382791829,1591,1591,1591,1591,4
|
|
20240910,125200,382785465,1591,1588,1591,1588,215
|
|
20240910,125100,382444038,1588,1588,1588,1588,489
|
|
20240910,125000,381667506,1588,1588,1588,1588,2
|
|
20240910,124900,381664330,1588,1588,1588,1588,0
|
|
20240910,124800,381664330,1588,1588,1588,1588,500
|
|
20240910,124700,380870330,1588,1588,1588,1588,520
|
|
20240910,124600,380044570,1588,1588,1588,1588,0
|
|
20240910,124500,380044570,1588,1588,1588,1588,1
|
|
20240910,124400,380042982,1588,1588,1588,1585,600
|
|
20240910,124300,379091976,1585,1585,1585,1585,584
|
|
20240910,124200,378166336,1587,1587,1588,1586,2700
|
|
20240910,124100,373882357,1588,1588,1588,1588,0
|
|
20240910,124000,373882357,1588,1588,1588,1588,34
|
|
20240910,123900,373828365,1588,1587,1588,1587,2
|
|
20240910,123800,373825190,1588,1586,1588,1586,12
|
|
20240910,123700,373806136,1588,1590,1590,1586,1327
|
|
20240910,123600,371699860,1588,1588,1588,1588,1
|
|
20240910,123500,371698272,1590,1590,1590,1590,1
|
|
20240910,123400,371696682,1590,1590,1590,1590,456
|
|
20240910,123300,370971642,1590,1590,1590,1590,12
|
|
20240910,123200,370952562,1590,1590,1590,1590,3
|
|
20240910,123100,370947792,1590,1590,1590,1590,1
|
|
20240910,123000,370946202,1586,1586,1586,1586,606
|
|
20240910,122900,369985086,1585,1585,1585,1585,0
|
|
20240910,122800,369985086,1585,1585,1585,1585,0
|
|
20240910,122700,369985086,1585,1585,1585,1584,999
|
|
20240910,122600,368402070,1584,1584,1584,1584,0
|
|
20240910,122500,368402070,1584,1584,1584,1584,0
|
|
20240910,122400,368402070,1584,1584,1584,1584,5
|
|
20240910,122300,368394150,1583,1587,1587,1583,5914
|
|
20240910,122200,359014697,1587,1589,1589,1587,9619
|
|
20240910,122100,343740471,1589,1589,1589,1589,5242
|
|
20240910,122000,335410933,1590,1593,1593,1590,4267
|
|
20240910,121900,328624843,1593,1592,1593,1592,500
|
|
20240910,121800,327828732,1592,1592,1592,1592,0
|
|
20240910,121700,327828732,1592,1592,1592,1592,2
|
|
20240910,121600,327825548,1592,1592,1592,1592,1
|
|
20240910,121500,327823956,1592,1593,1593,1592,2700
|
|
20240910,121400,323524464,1593,1593,1593,1593,342
|
|
20240910,121300,322979658,1593,1593,1593,1593,0
|
|
20240910,121200,322979658,1593,1593,1593,1593,1
|
|
20240910,121100,322978065,1593,1594,1594,1593,3064
|
|
20240910,121000,318095201,1594,1594,1594,1594,3624
|
|
20240910,120900,312318545,1594,1595,1595,1594,5150
|
|
20240910,120800,304104449,1596,1596,1596,1596,323
|
|
20240910,120700,303588941,1600,1600,1600,1600,0
|
|
20240910,120600,303588941,1600,1600,1600,1600,0
|
|
20240910,120500,303588941,1600,1600,1600,1600,0
|
|
20240910,120400,303588941,1600,1599,1600,1599,100
|
|
20240910,120300,303428951,1600,1600,1600,1600,0
|
|
20240910,120200,303428951,1600,1600,1600,1600,0
|
|
20240910,120100,303428951,1600,1600,1600,1600,0
|
|
20240910,120000,303428951,1600,1600,1600,1600,0
|
|
20240910,115900,303428951,1600,1600,1600,1600,0
|
|
20240910,115800,303428951,1600,1600,1600,1600,0
|
|
20240910,115700,303428951,1600,1600,1600,1600,1
|
|
20240910,115600,303427351,1595,1595,1595,1595,0
|
|
20240910,115500,303427351,1595,1595,1595,1595,10
|
|
20240910,115400,303411401,1596,1596,1596,1596,449
|
|
20240910,115300,302694797,1597,1597,1597,1597,0
|
|
20240910,115200,302694797,1597,1597,1597,1597,251
|
|
20240910,115100,302293950,1597,1597,1597,1597,0
|
|
20240910,115000,302293950,1597,1597,1597,1597,0
|
|
20240910,114900,302293950,1597,1598,1600,1597,953
|
|
20240910,114800,300771376,1599,1599,1599,1599,369
|
|
20240910,114700,300181345,1599,1599,1599,1599,6
|
|
20240910,114600,300171751,1599,1599,1599,1599,0
|
|
20240910,114500,300171751,1599,1599,1599,1599,0
|
|
20240910,114400,300171751,1599,1599,1599,1599,0
|
|
20240910,114300,300171751,1599,1599,1599,1599,0
|
|
20240910,114200,300171751,1599,1599,1599,1599,200
|
|
20240910,114100,299851951,1608,1608,1608,1608,2
|
|
20240910,114000,299848735,1607,1607,1607,1607,0
|
|
20240910,113900,299848735,1607,1607,1607,1607,0
|
|
20240910,113800,299848735,1607,1607,1607,1607,0
|
|
20240910,113700,299848735,1607,1607,1607,1607,3
|
|
20240910,113600,299843914,1599,1599,1599,1599,2
|
|
20240910,113500,299840716,1597,1597,1597,1597,0
|
|
20240910,113400,299840716,1597,1597,1597,1597,677
|
|
20240910,113300,298759547,1596,1596,1596,1596,0
|
|
20240910,113200,298759547,1596,1596,1596,1596,29
|
|
20240910,113100,298713263,1597,1597,1597,1597,323
|
|
20240910,113000,298197432,1595,1595,1595,1595,1071
|
|
20240910,112900,296489187,1595,1595,1595,1595,5050
|
|
20240910,112800,288434437,1596,1596,1596,1596,780
|
|
20240910,112700,287189557,1596,1598,1598,1596,863
|
|
20240910,112600,285812063,1599,1599,1599,1599,10
|
|
20240910,112500,285796073,1599,1600,1600,1598,378
|
|
20240910,112400,285191687,1610,1610,1610,1610,43
|
|
20240910,112300,285122457,1610,1610,1610,1610,182
|
|
20240910,112200,284829437,1610,1601,1610,1601,966
|
|
20240910,112100,283278536,1601,1607,1607,1601,128
|
|
20240910,112000,283073584,1600,1600,1600,1600,1
|
|
20240910,111900,283071984,1598,1598,1598,1598,383
|
|
20240910,111800,282459950,1598,1598,1598,1598,570
|
|
20240910,111700,281549090,1598,1598,1598,1598,5
|
|
20240910,111600,281541100,1594,1594,1594,1594,135
|
|
20240910,111500,281325910,1594,1593,1594,1593,717
|
|
20240910,111400,280183078,1593,1596,1596,1593,887
|
|
20240910,111300,278769291,1596,1596,1596,1596,54
|
|
20240910,111200,278683107,1597,1597,1597,1597,125
|
|
20240910,111100,278483482,1597,1596,1597,1596,331
|
|
20240910,111000,277954893,1597,1597,1597,1597,0
|
|
20240910,110900,277954893,1597,1597,1597,1597,500
|
|
20240910,110800,277156393,1597,1596,1597,1596,1057
|
|
20240910,110700,275468371,1594,1594,1594,1594,0
|
|
20240910,110600,275468371,1594,1599,1599,1594,941
|
|
20240910,110500,273966506,1606,1606,1606,1606,10
|
|
20240910,110400,273950446,1598,1603,1603,1598,14420
|
|
20240910,110300,250861739,1603,1603,1603,1603,0
|
|
20240910,110200,250861739,1603,1603,1603,1603,252
|
|
20240910,110100,250457783,1604,1607,1607,1604,14539
|
|
20240910,110000,227119406,1607,1607,1607,1607,0
|
|
20240910,105900,227119406,1607,1607,1607,1607,50
|
|
20240910,105800,227039056,1606,1606,1606,1606,0
|
|
20240910,105700,227039056,1606,1607,1607,1606,600
|
|
20240910,105600,226075454,1606,1607,1607,1606,10
|
|
20240910,105500,226059390,1606,1606,1606,1606,413
|
|
20240910,105400,225396112,1607,1607,1607,1607,1725
|
|
20240910,105300,222624037,1607,1607,1607,1607,967
|
|
20240910,105200,221070068,1609,1609,1609,1609,1826
|
|
20240910,105100,218132034,1610,1610,1610,1610,0
|
|
20240910,105000,218132034,1610,1610,1610,1610,0
|
|
20240910,104900,218132034,1610,1610,1610,1610,0
|
|
20240910,104800,218132034,1610,1610,1610,1610,1139
|
|
20240910,104700,216298244,1610,1610,1610,1610,0
|
|
20240910,104600,216298244,1610,1610,1610,1610,0
|
|
20240910,104500,216298244,1610,1610,1610,1610,0
|
|
20240910,104400,216298244,1610,1610,1610,1610,4006
|
|
20240910,104300,209848584,1610,1610,1610,1610,1020
|
|
20240910,104200,208206384,1610,1612,1612,1610,1022
|
|
20240910,104100,206560956,1610,1610,1610,1610,0
|
|
20240910,104000,206560956,1610,1610,1610,1610,7631
|
|
20240910,103900,194275046,1610,1611,1611,1610,1977
|
|
20240910,103800,191091576,1610,1610,1610,1610,0
|
|
20240910,103700,191091576,1610,1610,1610,1610,0
|
|
20240910,103600,191091576,1610,1610,1610,1610,1
|
|
20240910,103500,191089966,1610,1610,1610,1610,0
|
|
20240910,103400,191089966,1610,1610,1610,1610,400
|
|
20240910,103300,190445966,1610,1610,1610,1610,1
|
|
20240910,103200,190444356,1610,1610,1610,1610,20
|
|
20240910,103100,190412156,1610,1611,1611,1610,1157
|
|
20240910,103000,188548929,1610,1610,1610,1610,0
|
|
20240910,102900,188548929,1610,1610,1610,1610,0
|
|
20240910,102800,188548929,1610,1610,1610,1610,0
|
|
20240910,102700,188548929,1610,1610,1610,1610,0
|
|
20240910,102600,188548929,1610,1610,1610,1610,0
|
|
20240910,102500,188548929,1610,1610,1610,1610,0
|
|
20240910,102400,188548929,1610,1610,1610,1610,0
|
|
20240910,102300,188548929,1610,1610,1610,1610,0
|
|
20240910,102200,188548929,1610,1610,1610,1610,0
|
|
20240910,102100,188548929,1610,1610,1610,1610,0
|
|
20240910,102000,188548929,1610,1610,1610,1610,0
|
|
20240910,101900,188548929,1610,1610,1610,1610,0
|
|
20240910,101800,188548929,1610,1610,1610,1610,0
|
|
20240910,101700,188548929,1610,1610,1610,1610,0
|
|
20240910,101600,188548929,1610,1610,1610,1610,512
|
|
20240910,101500,187724609,1615,1610,1615,1610,101
|
|
20240910,101400,187561994,1615,1615,1615,1615,0
|
|
20240910,101300,187561994,1615,1615,1615,1615,10
|
|
20240910,101200,187545844,1607,1607,1607,1607,0
|
|
20240910,101100,187545844,1607,1607,1607,1607,0
|
|
20240910,101000,187545844,1607,1607,1607,1606,7210
|
|
20240910,100900,175964117,1607,1610,1610,1607,1119
|
|
20240910,100800,174165657,1610,1610,1610,1610,0
|
|
20240910,100700,174165657,1610,1612,1612,1607,13489
|
|
20240910,100600,152457242,1612,1612,1612,1612,0
|
|
20240910,100500,152457242,1612,1612,1612,1612,0
|
|
20240910,100400,152457242,1612,1612,1612,1612,0
|
|
20240910,100300,152457242,1612,1612,1612,1612,0
|
|
20240910,100200,152457242,1612,1612,1612,1612,4
|
|
20240910,100100,152450794,1616,1616,1616,1616,60
|
|
20240910,100000,152353834,1617,1617,1617,1617,0
|
|
20240910,095900,152353834,1617,1617,1617,1617,54
|
|
20240910,095800,152266516,1616,1616,1616,1616,0
|
|
20240910,095700,152266516,1616,1616,1616,1616,0
|
|
20240910,095600,152266516,1616,1616,1616,1616,10
|
|
20240910,095500,152250356,1617,1617,1617,1617,0
|
|
20240910,095400,152250356,1617,1612,1617,1612,1000
|
|
20240910,095300,150635989,1617,1617,1617,1617,0
|
|
20240910,095200,150635989,1617,1617,1617,1617,635
|
|
20240910,095100,149609194,1614,1616,1616,1614,4166
|
|
20240910,095000,142877270,1614,1614,1614,1614,5000
|
|
20240910,094900,134807270,1614,1614,1614,1613,1370
|
|
20240910,094800,132596890,1615,1617,1617,1615,987
|
|
20240910,094700,131001911,1617,1617,1617,1609,14
|
|
20240910,094600,130979353,1608,1608,1608,1608,13
|
|
20240910,094500,130958449,1607,1619,1619,1606,11883
|
|
20240910,094400,111847147,1619,1619,1619,1619,20
|
|
20240910,094300,111814767,1614,1614,1614,1614,0
|
|
20240910,094200,111814767,1614,1619,1619,1614,1202
|
|
20240910,094100,109868737,1620,1620,1620,1613,53
|
|
20240910,094000,109783150,1621,1620,1621,1620,3056
|
|
20240910,093900,104832379,1609,1620,1620,1609,3005
|
|
20240910,093800,99992752,1620,1620,1620,1620,0
|
|
20240910,093700,99992752,1620,1620,1620,1620,0
|
|
20240910,093600,99992752,1620,1620,1620,1620,0
|
|
20240910,093500,99992752,1620,1620,1620,1619,600
|
|
20240910,093400,99020754,1612,1612,1612,1612,200
|
|
20240910,093300,98698354,1611,1620,1621,1611,270
|
|
20240910,093200,98261499,1620,1611,1620,1610,1200
|
|
20240910,093100,96327489,1620,1620,1620,1620,18
|
|
20240910,093000,96298329,1620,1620,1620,1620,0
|
|
20240910,092900,96298329,1620,1620,1620,1620,0
|
|
20240910,092800,96298329,1620,1620,1620,1620,50
|
|
20240910,092700,96217329,1620,1620,1620,1620,5598
|
|
20240910,092600,87148569,1618,1617,1618,1617,65
|
|
20240910,092500,87043404,1609,1609,1609,1609,0
|
|
20240910,092400,87043404,1609,1610,1610,1609,7
|
|
20240910,092300,87032139,1620,1620,1620,1620,0
|
|
20240910,092200,87032139,1620,1620,1620,1620,0
|
|
20240910,092100,87032139,1620,1606,1621,1606,83
|
|
20240910,092000,86898564,1608,1608,1626,1606,722
|
|
20240910,091900,85735987,1610,1610,1610,1610,31
|
|
20240910,091800,85686077,1610,1610,1610,1610,90
|
|
20240910,091700,85541177,1605,1609,1609,1604,4955
|
|
20240910,091600,77579475,1609,1609,1609,1609,718
|
|
20240910,091500,76424213,1609,1611,1611,1609,2466
|
|
20240910,091400,72453491,1611,1615,1615,1611,2113
|
|
20240910,091300,69045120,1615,1620,1629,1615,1310
|
|
20240910,091200,66926942,1616,1616,1616,1616,89
|
|
20240910,091100,66783118,1612,1611,1630,1611,1178
|
|
20240910,091000,64877839,1611,1609,1625,1609,278
|
|
20240910,090900,64427841,1609,1609,1625,1609,246
|
|
20240910,090800,64029297,1609,1613,1613,1608,1440
|
|
20240910,090700,61711159,1613,1621,1622,1613,9482
|
|
20240910,090600,46370104,1625,1625,1625,1621,1318
|
|
20240910,090500,44228539,1631,1631,1637,1619,568
|
|
20240910,090400,43302137,1631,1618,1631,1618,571
|
|
20240910,090300,42371486,1618,1620,1620,1617,2007
|
|
20240910,090200,39123201,1620,1631,1631,1620,8774
|
|
20240910,090100,24855908,1631,1631,1631,1631,521
|
|
20240910,090000,24006157,1630,1628,1640,1628,14740
|