627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,192400,608472930,1577,1577,1577,1577,2187
|
|
20240911,192300,608472930,1577,1577,1577,1577,0
|
|
20240911,192200,608472930,1577,1577,1577,1577,0
|
|
20240911,192100,608472930,1577,1577,1577,1577,0
|
|
20240911,192000,608472930,1577,1577,1577,1577,0
|
|
20240911,191900,608472930,1577,1577,1577,1577,0
|
|
20240911,191800,608472930,1577,1577,1577,1577,0
|
|
20240911,191700,608472930,1577,1577,1577,1577,0
|
|
20240911,191600,608472930,1577,1577,1577,1577,0
|
|
20240911,191500,608472930,1577,1577,1577,1577,0
|
|
20240911,191400,608472930,1577,1577,1577,1577,0
|
|
20240911,191300,608472930,1577,1577,1577,1577,0
|
|
20240911,191200,608472930,1577,1577,1577,1577,0
|
|
20240911,191100,608472930,1577,1577,1577,1577,0
|
|
20240911,191000,608472930,1577,1577,1577,1577,0
|
|
20240911,190900,608472930,1577,1577,1577,1577,0
|
|
20240911,190800,608472930,1577,1577,1577,1577,0
|
|
20240911,190700,608472930,1577,1577,1577,1577,0
|
|
20240911,190600,608472930,1577,1577,1577,1577,0
|
|
20240911,190500,608472930,1577,1577,1577,1577,0
|
|
20240911,190400,608472930,1577,1577,1577,1577,0
|
|
20240911,190300,608472930,1577,1577,1577,1577,0
|
|
20240911,190200,608472930,1577,1577,1577,1577,0
|
|
20240911,190100,608472930,1577,1577,1577,1577,0
|
|
20240911,190000,608472930,1577,1577,1577,1577,0
|
|
20240911,185900,608472930,1577,1577,1577,1577,0
|
|
20240911,185800,608472930,1577,1577,1577,1577,0
|
|
20240911,185700,608472930,1577,1577,1577,1577,0
|
|
20240911,185600,608472930,1577,1577,1577,1577,0
|
|
20240911,185500,608472930,1577,1577,1577,1577,0
|
|
20240911,185400,608472930,1577,1577,1577,1577,2187
|
|
20240911,185300,608472930,1577,1577,1577,1577,0
|
|
20240911,185200,608472930,1577,1577,1577,1577,0
|
|
20240911,185100,608472930,1577,1577,1577,1577,0
|
|
20240911,185000,608472930,1577,1577,1577,1577,0
|
|
20240911,184900,608472930,1577,1577,1577,1577,0
|
|
20240911,184800,608472930,1577,1577,1577,1577,0
|
|
20240911,184700,608472930,1577,1577,1577,1577,0
|
|
20240911,184600,608472930,1577,1577,1577,1577,0
|
|
20240911,184500,608472930,1577,1577,1577,1577,0
|
|
20240911,184400,608472930,1577,1577,1577,1577,0
|
|
20240911,184300,608472930,1577,1577,1577,1577,0
|
|
20240911,184200,608472930,1577,1577,1577,1577,0
|
|
20240911,184100,608472930,1577,1577,1577,1577,0
|
|
20240911,184000,608472930,1577,1577,1577,1577,0
|
|
20240911,183900,608472930,1577,1577,1577,1577,0
|
|
20240911,183800,608472930,1577,1577,1577,1577,0
|
|
20240911,183700,608472930,1577,1577,1577,1577,0
|
|
20240911,183600,608472930,1577,1577,1577,1577,0
|
|
20240911,183500,608472930,1577,1577,1577,1577,0
|
|
20240911,183400,608472930,1577,1577,1577,1577,0
|
|
20240911,183300,608472930,1577,1577,1577,1577,0
|
|
20240911,183200,608472930,1577,1577,1577,1577,0
|
|
20240911,183100,608472930,1577,1577,1577,1577,0
|
|
20240911,183000,608472930,1577,1577,1577,1577,0
|
|
20240911,182900,608472930,1577,1577,1577,1577,0
|
|
20240911,182800,608472930,1577,1577,1577,1577,0
|
|
20240911,182700,608472930,1577,1577,1577,1577,0
|
|
20240911,182600,608472930,1577,1577,1577,1577,0
|
|
20240911,182500,608472930,1577,1577,1577,1577,0
|
|
20240911,182400,608472930,1577,1577,1577,1577,2187
|
|
20240911,182300,608472930,1577,1577,1577,1577,0
|
|
20240911,182200,608472930,1577,1577,1577,1577,0
|
|
20240911,182100,608472930,1577,1577,1577,1577,0
|
|
20240911,182000,608472930,1577,1577,1577,1577,0
|
|
20240911,181900,608472930,1577,1577,1577,1577,0
|
|
20240911,181800,608472930,1577,1577,1577,1577,0
|
|
20240911,181700,608472930,1577,1577,1577,1577,0
|
|
20240911,181600,608472930,1577,1577,1577,1577,0
|
|
20240911,181500,608472930,1577,1577,1577,1577,0
|
|
20240911,181400,608472930,1577,1577,1577,1577,0
|
|
20240911,181300,608472930,1577,1577,1577,1577,0
|
|
20240911,181200,608472930,1577,1577,1577,1577,0
|
|
20240911,181100,608472930,1577,1577,1577,1577,0
|
|
20240911,181000,608472930,1577,1577,1577,1577,0
|
|
20240911,180900,608472930,1577,1577,1577,1577,0
|
|
20240911,180800,608472930,1577,1577,1577,1577,0
|
|
20240911,180700,608472930,1577,1577,1577,1577,0
|
|
20240911,180600,608472930,1577,1577,1577,1577,0
|
|
20240911,180500,608472930,1577,1577,1577,1577,0
|
|
20240911,180400,608472930,1577,1577,1577,1577,0
|
|
20240911,180300,608472930,1577,1577,1577,1577,0
|
|
20240911,180200,608472930,1577,1577,1577,1577,0
|
|
20240911,180100,608472930,1577,1577,1577,1577,0
|
|
20240911,180000,608472930,1577,1577,1577,1577,0
|
|
20240911,175900,608472930,1577,1577,1577,1577,0
|
|
20240911,175800,608472930,1577,1577,1577,1577,0
|
|
20240911,175700,608472930,1577,1577,1577,1577,0
|
|
20240911,175600,608472930,1577,1577,1577,1577,0
|
|
20240911,175500,608472930,1577,1577,1577,1577,0
|
|
20240911,175400,608472930,1577,1577,1577,1577,2187
|
|
20240911,175300,608472930,1577,1577,1577,1577,0
|
|
20240911,175200,608472930,1577,1577,1577,1577,0
|
|
20240911,175100,608472930,1577,1577,1577,1577,0
|
|
20240911,175000,608472930,1577,1577,1577,1577,0
|
|
20240911,174900,608472930,1577,1577,1577,1577,0
|
|
20240911,174800,608472930,1577,1577,1577,1577,0
|
|
20240911,174700,608472930,1577,1577,1577,1577,0
|
|
20240911,174600,608472930,1577,1577,1577,1577,0
|
|
20240911,174500,608472930,1577,1577,1577,1577,0
|
|
20240911,174400,608472930,1577,1577,1577,1577,0
|
|
20240911,174300,608472930,1577,1577,1577,1577,0
|
|
20240911,174200,608472930,1577,1577,1577,1577,0
|
|
20240911,174100,608472930,1577,1577,1577,1577,0
|
|
20240911,174000,608472930,1577,1577,1577,1577,0
|
|
20240911,173900,608472930,1577,1577,1577,1577,0
|
|
20240911,173800,608472930,1577,1577,1577,1577,0
|
|
20240911,173700,608472930,1577,1577,1577,1577,0
|
|
20240911,173600,608472930,1577,1577,1577,1577,0
|
|
20240911,173500,608472930,1577,1577,1577,1577,0
|
|
20240911,173400,608472930,1577,1577,1577,1577,0
|
|
20240911,173300,608472930,1577,1577,1577,1577,0
|
|
20240911,173200,608472930,1577,1577,1577,1577,0
|
|
20240911,173100,608472930,1577,1577,1577,1577,0
|
|
20240911,173000,608472930,1577,1577,1577,1577,0
|
|
20240911,172900,608472930,1577,1577,1577,1577,0
|
|
20240911,172800,608472930,1577,1577,1577,1577,0
|
|
20240911,172700,608472930,1577,1577,1577,1577,0
|
|
20240911,172600,608472930,1577,1577,1577,1577,0
|
|
20240911,172500,608472930,1577,1577,1577,1577,0
|
|
20240911,172400,608472930,1577,1577,1577,1577,2187
|
|
20240911,172300,608472930,1577,1577,1577,1577,0
|
|
20240911,172200,608472930,1577,1577,1577,1577,0
|
|
20240911,172100,608472930,1577,1577,1577,1577,0
|
|
20240911,172000,608472930,1577,1577,1577,1577,0
|
|
20240911,171900,608472930,1577,1577,1577,1577,0
|
|
20240911,171800,608472930,1577,1577,1577,1577,0
|
|
20240911,171700,608472930,1577,1577,1577,1577,0
|
|
20240911,171600,608472930,1577,1577,1577,1577,0
|
|
20240911,171500,608472930,1577,1577,1577,1577,0
|
|
20240911,171400,608472930,1577,1577,1577,1577,0
|
|
20240911,171300,608472930,1577,1577,1577,1577,0
|
|
20240911,171200,608472930,1577,1577,1577,1577,0
|
|
20240911,171100,608472930,1577,1577,1577,1577,0
|
|
20240911,171000,608472930,1577,1577,1577,1577,0
|
|
20240911,170900,608472930,1577,1577,1577,1577,0
|
|
20240911,170800,608472930,1577,1577,1577,1577,0
|
|
20240911,170700,608472930,1577,1577,1577,1577,0
|
|
20240911,170600,608472930,1577,1577,1577,1577,0
|
|
20240911,170500,608472930,1577,1577,1577,1577,0
|
|
20240911,170400,608472930,1577,1577,1577,1577,0
|
|
20240911,170300,608472930,1577,1577,1577,1577,0
|
|
20240911,170200,608472930,1577,1577,1577,1577,0
|
|
20240911,170100,608472930,1577,1577,1577,1577,0
|
|
20240911,170000,608472930,1577,1577,1577,1577,0
|
|
20240911,165900,608472930,1577,1577,1577,1577,0
|
|
20240911,165800,608472930,1577,1577,1577,1577,0
|
|
20240911,165700,608472930,1577,1577,1577,1577,0
|
|
20240911,165600,608472930,1577,1577,1577,1577,0
|
|
20240911,165500,608472930,1577,1577,1577,1577,0
|
|
20240911,165400,608472930,1577,1577,1577,1577,2187
|
|
20240911,165300,608472930,1577,1577,1577,1577,0
|
|
20240911,165200,608472930,1577,1577,1577,1577,0
|
|
20240911,165100,608472930,1577,1577,1577,1577,0
|
|
20240911,165000,608472930,1577,1577,1577,1577,0
|
|
20240911,164900,608472930,1577,1577,1577,1577,0
|
|
20240911,164800,608472930,1577,1577,1577,1577,0
|
|
20240911,164700,608472930,1577,1577,1577,1577,0
|
|
20240911,164600,608472930,1577,1577,1577,1577,0
|
|
20240911,164500,608472930,1577,1577,1577,1577,0
|
|
20240911,164400,608472930,1577,1577,1577,1577,0
|
|
20240911,164300,608472930,1577,1577,1577,1577,0
|
|
20240911,164200,608472930,1577,1577,1577,1577,0
|
|
20240911,164100,608472930,1577,1577,1577,1577,0
|
|
20240911,164000,608472930,1577,1577,1577,1577,0
|
|
20240911,163900,608472930,1577,1577,1577,1577,0
|
|
20240911,163800,608472930,1577,1577,1577,1577,0
|
|
20240911,163700,608472930,1577,1577,1577,1577,0
|
|
20240911,163600,608472930,1577,1577,1577,1577,0
|
|
20240911,163500,608472930,1577,1577,1577,1577,0
|
|
20240911,163400,608472930,1577,1577,1577,1577,0
|
|
20240911,163300,608472930,1577,1577,1577,1577,0
|
|
20240911,163200,608472930,1577,1577,1577,1577,0
|
|
20240911,163100,608472930,1577,1577,1577,1577,0
|
|
20240911,163000,608472930,1577,1577,1577,1577,0
|
|
20240911,162900,608472930,1577,1577,1577,1577,0
|
|
20240911,162800,608472930,1577,1577,1577,1577,0
|
|
20240911,162700,608472930,1577,1577,1577,1577,0
|
|
20240911,162600,608472930,1577,1577,1577,1577,0
|
|
20240911,162500,608472930,1577,1577,1577,1577,0
|
|
20240911,162400,608472930,1577,1577,1577,1577,2187
|
|
20240911,162300,608472930,1577,1577,1577,1577,0
|
|
20240911,162200,608472930,1577,1577,1577,1577,0
|
|
20240911,162100,608472930,1577,1577,1577,1577,0
|
|
20240911,162000,608472930,1577,1577,1577,1577,0
|
|
20240911,161900,608472930,1577,1577,1577,1577,0
|
|
20240911,161800,608472930,1577,1577,1577,1577,0
|
|
20240911,161700,608472930,1577,1577,1577,1577,0
|
|
20240911,161600,608472930,1577,1577,1577,1577,0
|
|
20240911,161500,608472930,1577,1577,1577,1577,0
|
|
20240911,161400,608472930,1577,1577,1577,1577,0
|
|
20240911,161300,608472930,1577,1577,1577,1577,0
|
|
20240911,161200,608472930,1577,1577,1577,1577,0
|
|
20240911,161100,608472930,1577,1577,1577,1577,0
|
|
20240911,161000,608472930,1577,1577,1577,1577,0
|
|
20240911,160900,608472930,1577,1577,1577,1577,0
|
|
20240911,160800,608472930,1577,1577,1577,1577,0
|
|
20240911,160700,608472930,1577,1577,1577,1577,0
|
|
20240911,160600,608472930,1577,1577,1577,1577,0
|
|
20240911,160500,608472930,1577,1577,1577,1577,0
|
|
20240911,160400,608472930,1577,1577,1577,1577,0
|
|
20240911,160300,608472930,1577,1577,1577,1577,0
|
|
20240911,160200,608472930,1577,1577,1577,1577,0
|
|
20240911,160100,608472930,1577,1577,1577,1577,0
|
|
20240911,160000,608472930,1577,1577,1577,1577,0
|
|
20240911,155900,608472930,1577,1577,1577,1577,0
|
|
20240911,155800,608472930,1577,1577,1577,1577,0
|
|
20240911,155700,608472930,1577,1577,1577,1577,0
|
|
20240911,155600,608472930,1577,1577,1577,1577,0
|
|
20240911,155500,608472930,1577,1577,1577,1577,0
|
|
20240911,155400,608472930,1577,1577,1577,1577,2187
|
|
20240911,155300,608472930,1577,1577,1577,1577,0
|
|
20240911,155200,608472930,1577,1577,1577,1577,0
|
|
20240911,155100,608472930,1577,1577,1577,1577,0
|
|
20240911,155000,608472930,1577,1577,1577,1577,0
|
|
20240911,154900,608472930,1577,1577,1577,1577,0
|
|
20240911,154800,608472930,1577,1577,1577,1577,0
|
|
20240911,154700,608472930,1577,1577,1577,1577,0
|
|
20240911,154600,608472930,1577,1577,1577,1577,0
|
|
20240911,154500,608472930,1577,1577,1577,1577,0
|
|
20240911,154400,608472930,1577,1577,1577,1577,0
|
|
20240911,154300,608472930,1577,1577,1577,1577,0
|
|
20240911,154200,608472930,1577,1577,1577,1577,0
|
|
20240911,154100,608472930,1577,1577,1577,1577,0
|
|
20240911,154000,608472930,1577,1577,1577,1577,0
|
|
20240911,153900,608472930,1577,1577,1577,1577,0
|
|
20240911,153800,608472930,1577,1577,1577,1577,0
|
|
20240911,153700,608472930,1577,1577,1577,1577,0
|
|
20240911,153600,608472930,1577,1577,1577,1577,0
|
|
20240911,153500,608472930,1577,1577,1577,1577,0
|
|
20240911,153400,608472930,1577,1577,1577,1577,0
|
|
20240911,153300,608472930,1577,1577,1577,1577,0
|
|
20240911,153200,608472930,1577,1577,1577,1577,0
|
|
20240911,153100,608472930,1577,1577,1577,1577,0
|
|
20240911,153000,608472930,1577,1577,1577,1577,2187
|
|
20240911,152900,605024031,1584,1584,1584,1584,0
|
|
20240911,152800,605024031,1584,1584,1584,1584,0
|
|
20240911,152700,605024031,1584,1584,1584,1584,0
|
|
20240911,152600,605024031,1584,1584,1584,1584,0
|
|
20240911,152500,605024031,1584,1584,1584,1584,0
|
|
20240911,152400,605024031,1584,1584,1584,1584,0
|
|
20240911,152300,605024031,1584,1584,1584,1584,0
|
|
20240911,152200,605024031,1584,1584,1584,1584,0
|
|
20240911,152100,605024031,1584,1584,1584,1584,0
|
|
20240911,152000,605024031,1584,1584,1584,1584,0
|
|
20240911,151900,605024031,1584,1583,1584,1581,514
|
|
20240911,151800,604210555,1583,1583,1583,1583,500
|
|
20240911,151700,603419055,1583,1583,1583,1583,0
|
|
20240911,151600,603419055,1583,1583,1583,1583,100
|
|
20240911,151500,603260755,1581,1581,1581,1581,99
|
|
20240911,151400,603104236,1584,1584,1584,1584,0
|
|
20240911,151300,603104236,1584,1584,1585,1584,510
|
|
20240911,151200,602296394,1584,1584,1584,1577,96
|
|
20240911,151100,602144968,1577,1584,1584,1577,302
|
|
20240911,151000,601668686,1577,1578,1578,1577,1000
|
|
20240911,150900,600091377,1585,1585,1585,1585,0
|
|
20240911,150800,600091377,1585,1580,1585,1580,3502
|
|
20240911,150700,594558207,1585,1585,1585,1585,0
|
|
20240911,150600,594558207,1585,1585,1585,1585,2
|
|
20240911,150500,594555037,1585,1582,1585,1582,490
|
|
20240911,150400,593778648,1582,1582,1582,1582,0
|
|
20240911,150300,593778648,1582,1582,1582,1582,0
|
|
20240911,150200,593778648,1582,1582,1582,1582,132
|
|
20240911,150100,593569824,1584,1577,1584,1577,1864
|
|
20240911,150000,590622790,1577,1577,1577,1577,0
|
|
20240911,145900,590622790,1577,1578,1578,1577,202
|
|
20240911,145800,590304114,1580,1580,1580,1580,0
|
|
20240911,145700,590304114,1580,1580,1580,1580,0
|
|
20240911,145600,590304114,1580,1580,1580,1580,0
|
|
20240911,145500,590304114,1580,1580,1580,1580,10
|
|
20240911,145400,590288314,1581,1581,1581,1581,0
|
|
20240911,145300,590288314,1581,1581,1581,1581,0
|
|
20240911,145200,590288314,1581,1581,1581,1581,18
|
|
20240911,145100,590259856,1581,1581,1581,1581,182
|
|
20240911,145000,589972114,1581,1581,1581,1581,0
|
|
20240911,144900,589972114,1581,1580,1581,1580,440
|
|
20240911,144800,589276912,1580,1581,1581,1580,69
|
|
20240911,144700,589167885,1580,1580,1580,1580,38
|
|
20240911,144600,589107845,1576,1576,1576,1576,100
|
|
20240911,144500,588950245,1575,1575,1575,1575,1
|
|
20240911,144400,588948670,1575,1576,1576,1575,61
|
|
20240911,144300,588852593,1576,1576,1576,1576,0
|
|
20240911,144200,588852593,1576,1581,1581,1576,15
|
|
20240911,144100,588828900,1580,1580,1580,1580,3
|
|
20240911,144000,588824160,1580,1580,1580,1580,2
|
|
20240911,143900,588821000,1580,1580,1580,1580,3000
|
|
20240911,143800,584081000,1580,1580,1580,1580,0
|
|
20240911,143700,584081000,1580,1580,1580,1580,1
|
|
20240911,143600,584079420,1573,1573,1573,1573,337
|
|
20240911,143500,583549319,1573,1574,1574,1572,629
|
|
20240911,143400,582559914,1573,1575,1575,1573,90
|
|
20240911,143300,582418334,1574,1574,1574,1574,0
|
|
20240911,143200,582418334,1574,1574,1574,1574,2
|
|
20240911,143100,582415186,1573,1573,1573,1573,23
|
|
20240911,143000,582379007,1573,1573,1573,1573,240
|
|
20240911,142900,582001487,1573,1574,1574,1573,1542
|
|
20240911,142800,579575527,1574,1576,1576,1574,31
|
|
20240911,142700,579526731,1576,1578,1578,1575,1865
|
|
20240911,142600,576587419,1578,1579,1579,1578,1982
|
|
20240911,142500,573458020,1579,1579,1579,1579,12
|
|
20240911,142400,573439072,1579,1579,1579,1579,0
|
|
20240911,142300,573439072,1579,1579,1579,1579,0
|
|
20240911,142200,573439072,1579,1579,1579,1579,4
|
|
20240911,142100,573432756,1579,1580,1580,1579,513
|
|
20240911,142000,572622217,1580,1580,1580,1580,0
|
|
20240911,141900,572622217,1580,1580,1586,1580,221
|
|
20240911,141800,572273031,1580,1580,1580,1580,0
|
|
20240911,141700,572273031,1580,1580,1580,1580,10
|
|
20240911,141600,572257231,1580,1582,1582,1580,1202
|
|
20240911,141500,570356989,1582,1582,1582,1582,1
|
|
20240911,141400,570355407,1582,1583,1583,1582,51
|
|
20240911,141300,570274675,1583,1583,1583,1583,2346
|
|
20240911,141200,566560957,1583,1583,1583,1583,0
|
|
20240911,141100,566560957,1583,1583,1583,1583,1
|
|
20240911,141000,566559374,1584,1584,1584,1584,100
|
|
20240911,140900,566400974,1587,1587,1587,1587,0
|
|
20240911,140800,566400974,1587,1587,1587,1583,1337
|
|
20240911,140700,564284491,1583,1584,1584,1583,7189
|
|
20240911,140600,552898334,1587,1587,1587,1587,0
|
|
20240911,140500,552898334,1587,1587,1587,1587,0
|
|
20240911,140400,552898334,1587,1587,1587,1587,0
|
|
20240911,140300,552898334,1587,1587,1587,1587,1
|
|
20240911,140200,552896747,1585,1585,1585,1585,458
|
|
20240911,140100,552170817,1586,1586,1586,1586,0
|
|
20240911,140000,552170817,1586,1586,1586,1586,1
|
|
20240911,135900,552169231,1585,1585,1585,1585,3600
|
|
20240911,135800,546463231,1586,1585,1586,1585,16
|
|
20240911,135700,546437870,1586,1586,1586,1586,0
|
|
20240911,135600,546437870,1586,1586,1586,1586,2
|
|
20240911,135500,546434698,1589,1589,1589,1589,0
|
|
20240911,135400,546434698,1589,1589,1589,1589,0
|
|
20240911,135300,546434698,1589,1589,1589,1589,2
|
|
20240911,135200,546431520,1585,1583,1585,1583,838
|
|
20240911,135100,545103928,1585,1585,1585,1585,3
|
|
20240911,135000,545099173,1585,1585,1585,1585,0
|
|
20240911,134900,545099173,1585,1585,1585,1585,0
|
|
20240911,134800,545099173,1585,1585,1585,1585,0
|
|
20240911,134700,545099173,1585,1585,1585,1585,500
|
|
20240911,134600,544306673,1583,1583,1583,1583,200
|
|
20240911,134500,543990073,1583,1583,1583,1583,2300
|
|
20240911,134400,540349173,1583,1584,1584,1583,1000
|
|
20240911,134300,538766171,1583,1583,1583,1583,400
|
|
20240911,134200,538132971,1583,1583,1584,1583,305
|
|
20240911,134100,537650154,1583,1583,1583,1583,0
|
|
20240911,134000,537650154,1583,1583,1583,1583,0
|
|
20240911,133900,537650154,1583,1589,1589,1583,2
|
|
20240911,133800,537646982,1583,1583,1583,1583,1
|
|
20240911,133700,537645399,1582,1582,1582,1582,0
|
|
20240911,133600,537645399,1582,1582,1582,1582,0
|
|
20240911,133500,537645399,1582,1582,1582,1582,2140
|
|
20240911,133400,534259919,1582,1582,1582,1582,20
|
|
20240911,133300,534228279,1584,1584,1584,1584,63
|
|
20240911,133200,534128487,1581,1581,1581,1581,501
|
|
20240911,133100,533336406,1581,1581,1581,1581,0
|
|
20240911,133000,533336406,1581,1581,1581,1581,0
|
|
20240911,132900,533336406,1581,1581,1581,1581,0
|
|
20240911,132800,533336406,1581,1582,1582,1581,831
|
|
20240911,132700,532022059,1584,1584,1584,1584,1
|
|
20240911,132600,532020475,1583,1583,1583,1583,589
|
|
20240911,132500,531088088,1583,1583,1583,1583,0
|
|
20240911,132400,531088088,1583,1583,1583,1583,756
|
|
20240911,132300,529891340,1584,1585,1585,1584,4380
|
|
20240911,132200,522949176,1585,1586,1590,1585,856
|
|
20240911,132100,521591636,1587,1587,1587,1587,0
|
|
20240911,132000,521591636,1587,1588,1588,1587,498
|
|
20240911,131900,520800954,1588,1588,1588,1588,0
|
|
20240911,131800,520800954,1588,1588,1588,1588,0
|
|
20240911,131700,520800954,1588,1588,1588,1588,30
|
|
20240911,131600,520753314,1590,1590,1590,1590,0
|
|
20240911,131500,520753314,1590,1590,1590,1590,0
|
|
20240911,131400,520753314,1590,1590,1590,1590,0
|
|
20240911,131300,520753314,1590,1590,1590,1590,0
|
|
20240911,131200,520753314,1590,1590,1590,1590,0
|
|
20240911,131100,520753314,1590,1590,1590,1590,624
|
|
20240911,131000,519761154,1593,1593,1593,1593,0
|
|
20240911,130900,519761154,1593,1593,1593,1593,0
|
|
20240911,130800,519761154,1593,1593,1593,1593,0
|
|
20240911,130700,519761154,1593,1593,1593,1593,0
|
|
20240911,130600,519761154,1593,1593,1593,1593,1094
|
|
20240911,130500,518018412,1594,1594,1594,1594,0
|
|
20240911,130400,518018412,1594,1594,1594,1594,0
|
|
20240911,130300,518018412,1594,1594,1594,1594,0
|
|
20240911,130200,518018412,1594,1594,1594,1594,0
|
|
20240911,130100,518018412,1594,1594,1594,1594,1
|
|
20240911,130000,518016818,1594,1594,1594,1594,224
|
|
20240911,125900,517659762,1593,1593,1593,1593,0
|
|
20240911,125800,517659762,1593,1593,1593,1593,1300
|
|
20240911,125700,515588862,1593,1593,1593,1593,0
|
|
20240911,125600,515588862,1593,1593,1593,1593,0
|
|
20240911,125500,515588862,1593,1593,1593,1593,2000
|
|
20240911,125400,512402862,1588,1590,1590,1588,854
|
|
20240911,125300,511045750,1593,1593,1593,1593,0
|
|
20240911,125200,511045750,1593,1593,1593,1593,0
|
|
20240911,125100,511045750,1593,1593,1593,1593,0
|
|
20240911,125000,511045750,1593,1593,1593,1593,50
|
|
20240911,124900,510966100,1593,1593,1593,1593,0
|
|
20240911,124800,510966100,1593,1593,1593,1593,1
|
|
20240911,124700,510964507,1588,1589,1589,1588,650
|
|
20240911,124600,509932298,1594,1594,1594,1594,0
|
|
20240911,124500,509932298,1594,1588,1594,1588,2
|
|
20240911,124400,509929116,1594,1591,1594,1588,4201
|
|
20240911,124300,503252276,1593,1593,1593,1593,1
|
|
20240911,124200,503250683,1591,1591,1591,1591,0
|
|
20240911,124100,503250683,1591,1591,1591,1591,0
|
|
20240911,124000,503250683,1591,1591,1591,1591,0
|
|
20240911,123900,503250683,1591,1591,1591,1591,3
|
|
20240911,123800,503245910,1591,1591,1591,1591,148
|
|
20240911,123700,503010442,1592,1592,1592,1592,0
|
|
20240911,123600,503010442,1592,1592,1592,1592,0
|
|
20240911,123500,503010442,1592,1592,1592,1592,0
|
|
20240911,123400,503010442,1592,1592,1592,1592,1
|
|
20240911,123300,503008850,1592,1592,1592,1592,0
|
|
20240911,123200,503008850,1592,1592,1592,1592,1
|
|
20240911,123100,503007258,1592,1592,1592,1592,1
|
|
20240911,123000,503005666,1592,1592,1592,1592,0
|
|
20240911,122900,503005666,1592,1592,1592,1592,0
|
|
20240911,122800,503005666,1592,1592,1592,1592,1
|
|
20240911,122700,503004074,1592,1592,1592,1592,0
|
|
20240911,122600,503004074,1592,1591,1592,1591,314
|
|
20240911,122500,502504187,1588,1588,1588,1588,0
|
|
20240911,122400,502504187,1588,1588,1588,1588,650
|
|
20240911,122300,501471987,1590,1590,1590,1590,500
|
|
20240911,122200,500676987,1593,1593,1593,1593,211
|
|
20240911,122100,500340864,1590,1590,1590,1590,1
|
|
20240911,122000,500339274,1590,1590,1590,1590,0
|
|
20240911,121900,500339274,1590,1590,1590,1590,0
|
|
20240911,121800,500339274,1590,1590,1590,1590,0
|
|
20240911,121700,500339274,1590,1590,1590,1590,0
|
|
20240911,121600,500339274,1590,1590,1590,1590,0
|
|
20240911,121500,500339274,1590,1590,1590,1590,24
|
|
20240911,121400,500301114,1588,1592,1592,1588,4020
|
|
20240911,121300,493909354,1592,1592,1592,1592,0
|
|
20240911,121200,493909354,1592,1592,1592,1592,0
|
|
20240911,121100,493909354,1592,1592,1592,1592,0
|
|
20240911,121000,493909354,1592,1592,1592,1592,5
|
|
20240911,120900,493901394,1592,1592,1592,1592,0
|
|
20240911,120800,493901394,1592,1592,1592,1592,0
|
|
20240911,120700,493901394,1592,1592,1592,1592,0
|
|
20240911,120600,493901394,1592,1592,1592,1592,0
|
|
20240911,120500,493901394,1592,1589,1592,1588,3103
|
|
20240911,120400,488970804,1590,1590,1590,1590,0
|
|
20240911,120300,488970804,1590,1588,1590,1588,569
|
|
20240911,120200,488066821,1588,1588,1588,1588,47
|
|
20240911,120100,487992185,1587,1587,1587,1587,0
|
|
20240911,120000,487992185,1587,1587,1587,1587,0
|
|
20240911,115900,487992185,1587,1587,1587,1587,0
|
|
20240911,115800,487992185,1587,1587,1587,1587,0
|
|
20240911,115700,487992185,1587,1584,1587,1584,435
|
|
20240911,115600,487303040,1584,1584,1584,1584,1
|
|
20240911,115500,487301456,1588,1588,1588,1588,0
|
|
20240911,115400,487301456,1588,1588,1588,1588,300
|
|
20240911,115300,486825056,1588,1588,1588,1588,100
|
|
20240911,115200,486666256,1588,1588,1588,1588,594
|
|
20240911,115100,485722984,1591,1591,1591,1591,0
|
|
20240911,115000,485722984,1591,1591,1591,1591,0
|
|
20240911,114900,485722984,1591,1591,1591,1591,0
|
|
20240911,114800,485722984,1591,1591,1591,1591,0
|
|
20240911,114700,485722984,1591,1591,1591,1591,0
|
|
20240911,114600,485722984,1591,1591,1591,1591,0
|
|
20240911,114500,485722984,1591,1591,1591,1591,0
|
|
20240911,114400,485722984,1591,1591,1591,1591,0
|
|
20240911,114300,485722984,1591,1591,1591,1591,0
|
|
20240911,114200,485722984,1591,1591,1591,1591,0
|
|
20240911,114100,485722984,1591,1592,1592,1591,2
|
|
20240911,114000,485719801,1584,1584,1584,1584,390
|
|
20240911,113900,485102041,1592,1592,1592,1592,41
|
|
20240911,113800,485036769,1592,1592,1592,1592,145
|
|
20240911,113700,484805929,1592,1584,1592,1584,11
|
|
20240911,113600,484788489,1583,1583,1583,1583,0
|
|
20240911,113500,484788489,1583,1583,1583,1583,0
|
|
20240911,113400,484788489,1583,1583,1583,1583,0
|
|
20240911,113300,484788489,1583,1583,1583,1583,0
|
|
20240911,113200,484788489,1583,1583,1583,1583,0
|
|
20240911,113100,484788489,1583,1590,1590,1583,1490
|
|
20240911,113000,482426145,1594,1594,1594,1594,110
|
|
20240911,112900,482250805,1594,1593,1594,1593,502
|
|
20240911,112800,481451117,1595,1595,1595,1595,0
|
|
20240911,112700,481451117,1595,1595,1595,1595,0
|
|
20240911,112600,481451117,1595,1595,1595,1595,0
|
|
20240911,112500,481451117,1595,1595,1595,1595,1
|
|
20240911,112400,481449522,1581,1581,1581,1581,0
|
|
20240911,112300,481449522,1581,1581,1581,1581,0
|
|
20240911,112200,481449522,1581,1581,1581,1581,0
|
|
20240911,112100,481449522,1581,1581,1581,1581,0
|
|
20240911,112000,481449522,1581,1581,1581,1581,0
|
|
20240911,111900,481449522,1581,1581,1581,1581,0
|
|
20240911,111800,481449522,1581,1590,1590,1581,2621
|
|
20240911,111700,477286722,1590,1590,1590,1590,0
|
|
20240911,111600,477286722,1590,1589,1590,1589,1568
|
|
20240911,111500,474794602,1586,1581,1586,1578,7607
|
|
20240911,111400,462781239,1586,1586,1586,1586,0
|
|
20240911,111300,462781239,1586,1586,1586,1586,83
|
|
20240911,111200,462649601,1587,1587,1587,1587,130
|
|
20240911,111100,462443291,1589,1589,1589,1589,100
|
|
20240911,111000,462284391,1581,1581,1581,1581,0
|
|
20240911,110900,462284391,1581,1581,1581,1581,376
|
|
20240911,110800,461689935,1581,1581,1581,1581,0
|
|
20240911,110700,461689935,1581,1581,1581,1581,0
|
|
20240911,110600,461689935,1581,1581,1581,1581,0
|
|
20240911,110500,461689935,1581,1581,1581,1581,0
|
|
20240911,110400,461689935,1581,1581,1581,1581,0
|
|
20240911,110300,461689935,1581,1581,1581,1581,0
|
|
20240911,110200,461689935,1581,1581,1581,1581,85
|
|
20240911,110100,461555550,1581,1582,1582,1581,32
|
|
20240911,110000,461504943,1582,1590,1590,1582,102
|
|
20240911,105900,461342779,1591,1591,1591,1591,0
|
|
20240911,105800,461342779,1591,1591,1591,1591,0
|
|
20240911,105700,461342779,1591,1590,1591,1590,130
|
|
20240911,105600,461136049,1590,1590,1590,1590,60
|
|
20240911,105500,461040649,1593,1585,1593,1582,2947
|
|
20240911,105400,456376088,1593,1593,1593,1593,10
|
|
20240911,105300,456360158,1597,1597,1597,1597,0
|
|
20240911,105200,456360158,1597,1597,1597,1597,0
|
|
20240911,105100,456360158,1597,1597,1597,1597,0
|
|
20240911,105000,456360158,1597,1597,1597,1597,0
|
|
20240911,104900,456360158,1597,1597,1597,1597,0
|
|
20240911,104800,456360158,1597,1597,1597,1597,0
|
|
20240911,104700,456360158,1597,1597,1597,1597,0
|
|
20240911,104600,456360158,1597,1596,1597,1596,165
|
|
20240911,104500,456096813,1597,1597,1597,1597,0
|
|
20240911,104400,456096813,1597,1596,1597,1596,3
|
|
20240911,104300,456092023,1582,1583,1583,1582,1500
|
|
20240911,104200,453718988,1581,1593,1593,1581,5372
|
|
20240911,104100,445184217,1593,1594,1594,1593,1616
|
|
20240911,104000,442609562,1594,1594,1594,1594,1
|
|
20240911,103900,442607968,1594,1597,1597,1594,3383
|
|
20240911,103800,437212201,1597,1597,1597,1597,0
|
|
20240911,103700,437212201,1597,1597,1597,1597,601
|
|
20240911,103600,436252404,1598,1598,1598,1597,275
|
|
20240911,103500,435812955,1599,1603,1603,1599,3637
|
|
20240911,103400,429993557,1611,1611,1611,1611,1
|
|
20240911,103300,429991946,1604,1604,1604,1604,4
|
|
20240911,103200,429985530,1614,1614,1614,1614,12
|
|
20240911,103100,429966162,1615,1615,1615,1615,83
|
|
20240911,103000,429832117,1615,1616,1616,1603,3956
|
|
20240911,102900,423485250,1612,1612,1612,1612,0
|
|
20240911,102800,423485250,1612,1612,1612,1612,0
|
|
20240911,102700,423485250,1612,1612,1612,1612,0
|
|
20240911,102600,423485250,1612,1611,1612,1608,59
|
|
20240911,102500,423390248,1612,1613,1613,1612,273
|
|
20240911,102400,422950157,1613,1613,1613,1613,0
|
|
20240911,102300,422950157,1613,1614,1614,1613,10
|
|
20240911,102200,422934022,1616,1616,1616,1616,5
|
|
20240911,102100,422925942,1617,1617,1617,1617,0
|
|
20240911,102000,422925942,1617,1617,1617,1617,0
|
|
20240911,101900,422925942,1617,1617,1617,1617,964
|
|
20240911,101800,421367154,1617,1615,1617,1615,3490
|
|
20240911,101700,415730800,1615,1615,1615,1615,1512
|
|
20240911,101600,413288920,1615,1615,1615,1615,1
|
|
20240911,101500,413287305,1605,1605,1605,1605,1
|
|
20240911,101400,413285700,1604,1604,1604,1604,0
|
|
20240911,101300,413285700,1604,1604,1604,1604,0
|
|
20240911,101200,413285700,1604,1604,1604,1604,0
|
|
20240911,101100,413285700,1604,1607,1607,1603,3000
|
|
20240911,101000,408472259,1618,1618,1618,1618,5
|
|
20240911,100900,408464169,1618,1618,1618,1618,0
|
|
20240911,100800,408464169,1618,1618,1618,1618,1
|
|
20240911,100700,408462551,1614,1614,1614,1614,0
|
|
20240911,100600,408462551,1614,1613,1614,1613,56
|
|
20240911,100500,408372186,1614,1614,1614,1614,1
|
|
20240911,100400,408370572,1606,1606,1606,1606,1
|
|
20240911,100300,408368966,1615,1615,1615,1615,1
|
|
20240911,100200,408367351,1601,1604,1604,1601,260
|
|
20240911,100100,407950742,1617,1617,1617,1617,0
|
|
20240911,100000,407950742,1617,1617,1617,1617,0
|
|
20240911,095900,407950742,1617,1603,1617,1603,4
|
|
20240911,095800,407944316,1602,1610,1618,1602,1129
|
|
20240911,095700,406134632,1610,1610,1610,1610,300
|
|
20240911,095600,405651632,1610,1610,1610,1610,0
|
|
20240911,095500,405651632,1610,1610,1610,1610,0
|
|
20240911,095400,405651632,1610,1612,1612,1610,371
|
|
20240911,095300,405053613,1613,1613,1613,1613,0
|
|
20240911,095200,405053613,1613,1616,1616,1613,10
|
|
20240911,095100,405037469,1611,1614,1620,1608,787
|
|
20240911,095000,403766144,1606,1614,1614,1606,16
|
|
20240911,094900,403740328,1598,1600,1610,1596,852
|
|
20240911,094800,402369763,1608,1605,1608,1600,30375
|
|
20240911,094700,353735929,1604,1616,1616,1604,28964
|
|
20240911,094600,307144407,1616,1623,1631,1615,1402
|
|
20240911,094500,304877787,1623,1626,1628,1615,34200
|
|
20240911,094400,249498941,1635,1630,1635,1630,25557
|
|
20240911,094300,207764907,1628,1623,1628,1622,820
|
|
20240911,094200,206430588,1623,1622,1623,1622,1040
|
|
20240911,094100,204742704,1622,1623,1623,1622,2297
|
|
20240911,094000,201016905,1623,1628,1628,1623,173
|
|
20240911,093900,200735917,1628,1627,1628,1627,14
|
|
20240911,093800,200713135,1627,1627,1627,1627,10
|
|
20240911,093700,200696865,1623,1623,1623,1622,710
|
|
20240911,093600,199545026,1626,1623,1626,1623,2587
|
|
20240911,093500,195339277,1622,1622,1622,1622,0
|
|
20240911,093400,195339277,1622,1624,1624,1622,1034
|
|
20240911,093300,193661873,1623,1624,1624,1623,25
|
|
20240911,093200,193621288,1626,1625,1626,1623,254
|
|
20240911,093100,193208714,1626,1628,1628,1626,218
|
|
20240911,093000,192853846,1629,1628,1629,1626,1320
|
|
20240911,092900,190704986,1622,1627,1627,1622,820
|
|
20240911,092800,189371990,1627,1628,1628,1627,1568
|
|
20240911,092700,186820297,1628,1633,1633,1628,403
|
|
20240911,092600,186163973,1625,1629,1634,1625,14398
|
|
20240911,092500,162733332,1629,1625,1630,1625,10056
|
|
20240911,092400,146355046,1625,1624,1625,1622,5186
|
|
20240911,092300,137929192,1624,1619,1624,1619,3941
|
|
20240911,092200,131538897,1619,1619,1619,1617,834
|
|
20240911,092100,130189067,1618,1610,1618,1610,5133
|
|
20240911,092000,121899283,1610,1605,1610,1603,3711
|
|
20240911,091900,115932763,1603,1603,1603,1603,6
|
|
20240911,091800,115923145,1603,1606,1606,1603,362
|
|
20240911,091700,115342673,1606,1606,1606,1606,10
|
|
20240911,091600,115326613,1606,1606,1606,1606,1
|
|
20240911,091500,115325007,1605,1605,1605,1605,210
|
|
20240911,091400,114987957,1610,1610,1610,1610,0
|
|
20240911,091300,114987957,1610,1612,1612,1610,466
|
|
20240911,091200,114236987,1613,1613,1613,1613,1039
|
|
20240911,091100,112561080,1613,1613,1616,1613,4399
|
|
20240911,091000,105464728,1613,1617,1617,1613,8429
|
|
20240911,090900,91836067,1617,1617,1617,1617,2591
|
|
20240911,090800,87646420,1617,1619,1619,1612,10950
|
|
20240911,090700,69942370,1618,1603,1618,1603,10025
|
|
20240911,090600,53801482,1603,1593,1603,1593,352
|
|
20240911,090500,53240729,1593,1593,1593,1593,1300
|
|
20240911,090400,51169829,1600,1589,1600,1589,2329
|
|
20240911,090300,47459991,1589,1589,1589,1580,13007
|
|
20240911,090200,26908868,1590,1590,1590,1589,1123
|
|
20240911,090100,25123303,1590,1590,1590,1589,1016
|
|
20240911,090000,23508863,1568,1570,1570,1568,14974
|