627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192400,278875769,1624,1624,1624,1624,2961
|
|
20240913,192300,278875769,1624,1624,1624,1624,0
|
|
20240913,192200,278875769,1624,1624,1624,1624,0
|
|
20240913,192100,278875769,1624,1624,1624,1624,0
|
|
20240913,192000,278875769,1624,1624,1624,1624,0
|
|
20240913,191900,278875769,1624,1624,1624,1624,0
|
|
20240913,191800,278875769,1624,1624,1624,1624,0
|
|
20240913,191700,278875769,1624,1624,1624,1624,0
|
|
20240913,191600,278875769,1624,1624,1624,1624,0
|
|
20240913,191500,278875769,1624,1624,1624,1624,0
|
|
20240913,191400,278875769,1624,1624,1624,1624,0
|
|
20240913,191300,278875769,1624,1624,1624,1624,0
|
|
20240913,191200,278875769,1624,1624,1624,1624,0
|
|
20240913,191100,278875769,1624,1624,1624,1624,0
|
|
20240913,191000,278875769,1624,1624,1624,1624,0
|
|
20240913,190900,278875769,1624,1624,1624,1624,0
|
|
20240913,190800,278875769,1624,1624,1624,1624,0
|
|
20240913,190700,278875769,1624,1624,1624,1624,0
|
|
20240913,190600,278875769,1624,1624,1624,1624,0
|
|
20240913,190500,278875769,1624,1624,1624,1624,0
|
|
20240913,190400,278875769,1624,1624,1624,1624,0
|
|
20240913,190300,278875769,1624,1624,1624,1624,0
|
|
20240913,190200,278875769,1624,1624,1624,1624,0
|
|
20240913,190100,278875769,1624,1624,1624,1624,0
|
|
20240913,190000,278875769,1624,1624,1624,1624,0
|
|
20240913,185900,278875769,1624,1624,1624,1624,0
|
|
20240913,185800,278875769,1624,1624,1624,1624,0
|
|
20240913,185700,278875769,1624,1624,1624,1624,0
|
|
20240913,185600,278875769,1624,1624,1624,1624,0
|
|
20240913,185500,278875769,1624,1624,1624,1624,0
|
|
20240913,185400,278875769,1624,1624,1624,1624,2961
|
|
20240913,185300,278875769,1624,1624,1624,1624,0
|
|
20240913,185200,278875769,1624,1624,1624,1624,0
|
|
20240913,185100,278875769,1624,1624,1624,1624,0
|
|
20240913,185000,278875769,1624,1624,1624,1624,0
|
|
20240913,184900,278875769,1624,1624,1624,1624,0
|
|
20240913,184800,278875769,1624,1624,1624,1624,0
|
|
20240913,184700,278875769,1624,1624,1624,1624,0
|
|
20240913,184600,278875769,1624,1624,1624,1624,0
|
|
20240913,184500,278875769,1624,1624,1624,1624,0
|
|
20240913,184400,278875769,1624,1624,1624,1624,0
|
|
20240913,184300,278875769,1624,1624,1624,1624,0
|
|
20240913,184200,278875769,1624,1624,1624,1624,0
|
|
20240913,184100,278875769,1624,1624,1624,1624,0
|
|
20240913,184000,278875769,1624,1624,1624,1624,0
|
|
20240913,183900,278875769,1624,1624,1624,1624,0
|
|
20240913,183800,278875769,1624,1624,1624,1624,0
|
|
20240913,183700,278875769,1624,1624,1624,1624,0
|
|
20240913,183600,278875769,1624,1624,1624,1624,0
|
|
20240913,183500,278875769,1624,1624,1624,1624,0
|
|
20240913,183400,278875769,1624,1624,1624,1624,0
|
|
20240913,183300,278875769,1624,1624,1624,1624,0
|
|
20240913,183200,278875769,1624,1624,1624,1624,0
|
|
20240913,183100,278875769,1624,1624,1624,1624,0
|
|
20240913,183000,278875769,1624,1624,1624,1624,0
|
|
20240913,182900,278875769,1624,1624,1624,1624,0
|
|
20240913,182800,278875769,1624,1624,1624,1624,0
|
|
20240913,182700,278875769,1624,1624,1624,1624,0
|
|
20240913,182600,278875769,1624,1624,1624,1624,0
|
|
20240913,182500,278875769,1624,1624,1624,1624,0
|
|
20240913,182400,278875769,1624,1624,1624,1624,2961
|
|
20240913,182300,278875769,1624,1624,1624,1624,0
|
|
20240913,182200,278875769,1624,1624,1624,1624,0
|
|
20240913,182100,278875769,1624,1624,1624,1624,0
|
|
20240913,182000,278875769,1624,1624,1624,1624,0
|
|
20240913,181900,278875769,1624,1624,1624,1624,0
|
|
20240913,181800,278875769,1624,1624,1624,1624,0
|
|
20240913,181700,278875769,1624,1624,1624,1624,0
|
|
20240913,181600,278875769,1624,1624,1624,1624,0
|
|
20240913,181500,278875769,1624,1624,1624,1624,0
|
|
20240913,181400,278875769,1624,1624,1624,1624,0
|
|
20240913,181300,278875769,1624,1624,1624,1624,0
|
|
20240913,181200,278875769,1624,1624,1624,1624,0
|
|
20240913,181100,278875769,1624,1624,1624,1624,0
|
|
20240913,181000,278875769,1624,1624,1624,1624,0
|
|
20240913,180900,278875769,1624,1624,1624,1624,0
|
|
20240913,180800,278875769,1624,1624,1624,1624,0
|
|
20240913,180700,278875769,1624,1624,1624,1624,0
|
|
20240913,180600,278875769,1624,1624,1624,1624,0
|
|
20240913,180500,278875769,1624,1624,1624,1624,0
|
|
20240913,180400,278875769,1624,1624,1624,1624,0
|
|
20240913,180300,278875769,1624,1624,1624,1624,0
|
|
20240913,180200,278875769,1624,1624,1624,1624,0
|
|
20240913,180100,278875769,1624,1624,1624,1624,0
|
|
20240913,180000,278875769,1624,1624,1624,1624,0
|
|
20240913,175900,278875769,1624,1624,1624,1624,0
|
|
20240913,175800,278875769,1624,1624,1624,1624,0
|
|
20240913,175700,278875769,1624,1624,1624,1624,0
|
|
20240913,175600,278875769,1624,1624,1624,1624,0
|
|
20240913,175500,278875769,1624,1624,1624,1624,0
|
|
20240913,175400,278875769,1624,1624,1624,1624,2961
|
|
20240913,175300,278875769,1624,1624,1624,1624,0
|
|
20240913,175200,278875769,1624,1624,1624,1624,0
|
|
20240913,175100,278875769,1624,1624,1624,1624,0
|
|
20240913,175000,278875769,1624,1624,1624,1624,0
|
|
20240913,174900,278875769,1624,1624,1624,1624,0
|
|
20240913,174800,278875769,1624,1624,1624,1624,0
|
|
20240913,174700,278875769,1624,1624,1624,1624,0
|
|
20240913,174600,278875769,1624,1624,1624,1624,0
|
|
20240913,174500,278875769,1624,1624,1624,1624,0
|
|
20240913,174400,278875769,1624,1624,1624,1624,0
|
|
20240913,174300,278875769,1624,1624,1624,1624,0
|
|
20240913,174200,278875769,1624,1624,1624,1624,0
|
|
20240913,174100,278875769,1624,1624,1624,1624,0
|
|
20240913,174000,278875769,1624,1624,1624,1624,0
|
|
20240913,173900,278875769,1624,1624,1624,1624,0
|
|
20240913,173800,278875769,1624,1624,1624,1624,0
|
|
20240913,173700,278875769,1624,1624,1624,1624,0
|
|
20240913,173600,278875769,1624,1624,1624,1624,0
|
|
20240913,173500,278875769,1624,1624,1624,1624,0
|
|
20240913,173400,278875769,1624,1624,1624,1624,0
|
|
20240913,173300,278875769,1624,1624,1624,1624,0
|
|
20240913,173200,278875769,1624,1624,1624,1624,0
|
|
20240913,173100,278875769,1624,1624,1624,1624,0
|
|
20240913,173000,278875769,1624,1624,1624,1624,0
|
|
20240913,172900,278875769,1624,1624,1624,1624,0
|
|
20240913,172800,278875769,1624,1624,1624,1624,0
|
|
20240913,172700,278875769,1624,1624,1624,1624,0
|
|
20240913,172600,278875769,1624,1624,1624,1624,0
|
|
20240913,172500,278875769,1624,1624,1624,1624,0
|
|
20240913,172400,278875769,1624,1624,1624,1624,2961
|
|
20240913,172300,278875769,1624,1624,1624,1624,0
|
|
20240913,172200,278875769,1624,1624,1624,1624,0
|
|
20240913,172100,278875769,1624,1624,1624,1624,0
|
|
20240913,172000,278875769,1624,1624,1624,1624,0
|
|
20240913,171900,278875769,1624,1624,1624,1624,0
|
|
20240913,171800,278875769,1624,1624,1624,1624,0
|
|
20240913,171700,278875769,1624,1624,1624,1624,0
|
|
20240913,171600,278875769,1624,1624,1624,1624,0
|
|
20240913,171500,278875769,1624,1624,1624,1624,0
|
|
20240913,171400,278875769,1624,1624,1624,1624,0
|
|
20240913,171300,278875769,1624,1624,1624,1624,0
|
|
20240913,171200,278875769,1624,1624,1624,1624,0
|
|
20240913,171100,278875769,1624,1624,1624,1624,0
|
|
20240913,171000,278875769,1624,1624,1624,1624,0
|
|
20240913,170900,278875769,1624,1624,1624,1624,0
|
|
20240913,170800,278875769,1624,1624,1624,1624,0
|
|
20240913,170700,278875769,1624,1624,1624,1624,0
|
|
20240913,170600,278875769,1624,1624,1624,1624,0
|
|
20240913,170500,278875769,1624,1624,1624,1624,0
|
|
20240913,170400,278875769,1624,1624,1624,1624,0
|
|
20240913,170300,278875769,1624,1624,1624,1624,0
|
|
20240913,170200,278875769,1624,1624,1624,1624,0
|
|
20240913,170100,278875769,1624,1624,1624,1624,0
|
|
20240913,170000,278875769,1624,1624,1624,1624,0
|
|
20240913,165900,278875769,1624,1624,1624,1624,0
|
|
20240913,165800,278875769,1624,1624,1624,1624,0
|
|
20240913,165700,278875769,1624,1624,1624,1624,0
|
|
20240913,165600,278875769,1624,1624,1624,1624,0
|
|
20240913,165500,278875769,1624,1624,1624,1624,0
|
|
20240913,165400,278875769,1624,1624,1624,1624,2961
|
|
20240913,165300,278875769,1624,1624,1624,1624,0
|
|
20240913,165200,278875769,1624,1624,1624,1624,0
|
|
20240913,165100,278875769,1624,1624,1624,1624,0
|
|
20240913,165000,278875769,1624,1624,1624,1624,0
|
|
20240913,164900,278875769,1624,1624,1624,1624,0
|
|
20240913,164800,278875769,1624,1624,1624,1624,0
|
|
20240913,164700,278875769,1624,1624,1624,1624,0
|
|
20240913,164600,278875769,1624,1624,1624,1624,0
|
|
20240913,164500,278875769,1624,1624,1624,1624,0
|
|
20240913,164400,278875769,1624,1624,1624,1624,0
|
|
20240913,164300,278875769,1624,1624,1624,1624,0
|
|
20240913,164200,278875769,1624,1624,1624,1624,0
|
|
20240913,164100,278875769,1624,1624,1624,1624,0
|
|
20240913,164000,278875769,1624,1624,1624,1624,0
|
|
20240913,163900,278875769,1624,1624,1624,1624,0
|
|
20240913,163800,278875769,1624,1624,1624,1624,0
|
|
20240913,163700,278875769,1624,1624,1624,1624,0
|
|
20240913,163600,278875769,1624,1624,1624,1624,0
|
|
20240913,163500,278875769,1624,1624,1624,1624,0
|
|
20240913,163400,278875769,1624,1624,1624,1624,0
|
|
20240913,163300,278875769,1624,1624,1624,1624,0
|
|
20240913,163200,278875769,1624,1624,1624,1624,0
|
|
20240913,163100,278875769,1624,1624,1624,1624,0
|
|
20240913,163000,278875769,1624,1624,1624,1624,0
|
|
20240913,162900,278875769,1624,1624,1624,1624,0
|
|
20240913,162800,278875769,1624,1624,1624,1624,0
|
|
20240913,162700,278875769,1624,1624,1624,1624,0
|
|
20240913,162600,278875769,1624,1624,1624,1624,0
|
|
20240913,162500,278875769,1624,1624,1624,1624,0
|
|
20240913,162400,278875769,1624,1624,1624,1624,2961
|
|
20240913,162300,278875769,1624,1624,1624,1624,0
|
|
20240913,162200,278875769,1624,1624,1624,1624,0
|
|
20240913,162100,278875769,1624,1624,1624,1624,0
|
|
20240913,162000,278875769,1624,1624,1624,1624,0
|
|
20240913,161900,278875769,1624,1624,1624,1624,0
|
|
20240913,161800,278875769,1624,1624,1624,1624,0
|
|
20240913,161700,278875769,1624,1624,1624,1624,0
|
|
20240913,161600,278875769,1624,1624,1624,1624,0
|
|
20240913,161500,278875769,1624,1624,1624,1624,0
|
|
20240913,161400,278875769,1624,1624,1624,1624,0
|
|
20240913,161300,278875769,1624,1624,1624,1624,0
|
|
20240913,161200,278875769,1624,1624,1624,1624,0
|
|
20240913,161100,278875769,1624,1624,1624,1624,0
|
|
20240913,161000,278875769,1624,1624,1624,1624,0
|
|
20240913,160900,278875769,1624,1624,1624,1624,0
|
|
20240913,160800,278875769,1624,1624,1624,1624,0
|
|
20240913,160700,278875769,1624,1624,1624,1624,0
|
|
20240913,160600,278875769,1624,1624,1624,1624,0
|
|
20240913,160500,278875769,1624,1624,1624,1624,0
|
|
20240913,160400,278875769,1624,1624,1624,1624,0
|
|
20240913,160300,278875769,1624,1624,1624,1624,0
|
|
20240913,160200,278875769,1624,1624,1624,1624,0
|
|
20240913,160100,278875769,1624,1624,1624,1624,0
|
|
20240913,160000,278875769,1624,1624,1624,1624,0
|
|
20240913,155900,278875769,1624,1624,1624,1624,0
|
|
20240913,155800,278875769,1624,1624,1624,1624,0
|
|
20240913,155700,278875769,1624,1624,1624,1624,0
|
|
20240913,155600,278875769,1624,1624,1624,1624,0
|
|
20240913,155500,278875769,1624,1624,1624,1624,0
|
|
20240913,155400,278875769,1624,1624,1624,1624,2961
|
|
20240913,155300,278875769,1624,1624,1624,1624,0
|
|
20240913,155200,278875769,1624,1624,1624,1624,0
|
|
20240913,155100,278875769,1624,1624,1624,1624,0
|
|
20240913,155000,278875769,1624,1624,1624,1624,0
|
|
20240913,154900,278875769,1624,1624,1624,1624,0
|
|
20240913,154800,278875769,1624,1624,1624,1624,0
|
|
20240913,154700,278875769,1624,1624,1624,1624,0
|
|
20240913,154600,278875769,1624,1624,1624,1624,0
|
|
20240913,154500,278875769,1624,1624,1624,1624,0
|
|
20240913,154400,278875769,1624,1624,1624,1624,0
|
|
20240913,154300,278875769,1624,1624,1624,1624,0
|
|
20240913,154200,278875769,1624,1624,1624,1624,0
|
|
20240913,154100,278875769,1624,1624,1624,1624,0
|
|
20240913,154000,278875769,1624,1624,1624,1624,0
|
|
20240913,153900,278875769,1624,1624,1624,1624,0
|
|
20240913,153800,278875769,1624,1624,1624,1624,0
|
|
20240913,153700,278875769,1624,1624,1624,1624,0
|
|
20240913,153600,278875769,1624,1624,1624,1624,0
|
|
20240913,153500,278875769,1624,1624,1624,1624,0
|
|
20240913,153400,278875769,1624,1624,1624,1624,0
|
|
20240913,153300,278875769,1624,1624,1624,1624,0
|
|
20240913,153200,278875769,1624,1624,1624,1624,0
|
|
20240913,153100,278875769,1624,1624,1624,1624,0
|
|
20240913,153000,278875769,1624,1624,1624,1624,2961
|
|
20240913,152900,274067105,1625,1625,1625,1625,0
|
|
20240913,152800,274067105,1625,1625,1625,1625,0
|
|
20240913,152700,274067105,1625,1625,1625,1625,0
|
|
20240913,152600,274067105,1625,1625,1625,1625,0
|
|
20240913,152500,274067105,1625,1625,1625,1625,0
|
|
20240913,152400,274067105,1625,1625,1625,1625,0
|
|
20240913,152300,274067105,1625,1625,1625,1625,0
|
|
20240913,152200,274067105,1625,1625,1625,1625,0
|
|
20240913,152100,274067105,1625,1625,1625,1625,0
|
|
20240913,152000,274067105,1625,1625,1625,1625,0
|
|
20240913,151900,274067105,1625,1618,1625,1618,891
|
|
20240913,151800,272620950,1618,1623,1623,1618,74
|
|
20240913,151700,272501208,1622,1622,1622,1622,900
|
|
20240913,151600,271041408,1623,1623,1623,1623,0
|
|
20240913,151500,271041408,1623,1623,1623,1623,0
|
|
20240913,151400,271041408,1623,1623,1623,1623,8
|
|
20240913,151300,271028424,1623,1623,1623,1623,0
|
|
20240913,151200,271028424,1623,1623,1623,1623,3
|
|
20240913,151100,271023555,1623,1623,1623,1623,3
|
|
20240913,151000,271018686,1623,1618,1623,1618,1873
|
|
20240913,150900,267988157,1623,1623,1623,1623,0
|
|
20240913,150800,267988157,1623,1623,1623,1623,0
|
|
20240913,150700,267988157,1623,1623,1623,1623,0
|
|
20240913,150600,267988157,1623,1618,1623,1618,3067
|
|
20240913,150500,263025734,1618,1618,1618,1618,0
|
|
20240913,150400,263025734,1618,1618,1618,1618,771
|
|
20240913,150300,261778256,1622,1622,1622,1622,0
|
|
20240913,150200,261778256,1622,1622,1622,1622,0
|
|
20240913,150100,261778256,1622,1622,1622,1622,0
|
|
20240913,150000,261778256,1622,1623,1623,1622,311
|
|
20240913,145900,261273504,1623,1623,1623,1623,0
|
|
20240913,145800,261273504,1623,1623,1623,1623,0
|
|
20240913,145700,261273504,1623,1623,1623,1623,1
|
|
20240913,145600,261271881,1623,1623,1623,1623,0
|
|
20240913,145500,261271881,1623,1623,1623,1623,0
|
|
20240913,145400,261271881,1623,1623,1623,1623,0
|
|
20240913,145300,261271881,1623,1623,1623,1623,3
|
|
20240913,145200,261267012,1623,1623,1623,1623,0
|
|
20240913,145100,261267012,1623,1623,1623,1623,3
|
|
20240913,145000,261262143,1618,1618,1618,1618,800
|
|
20240913,144900,259967743,1618,1618,1618,1618,0
|
|
20240913,144800,259967743,1618,1623,1623,1618,3064
|
|
20240913,144700,255002582,1623,1623,1623,1623,146
|
|
20240913,144600,254765624,1623,1623,1623,1623,0
|
|
20240913,144500,254765624,1623,1623,1623,1623,12
|
|
20240913,144400,254746148,1623,1623,1623,1623,0
|
|
20240913,144300,254746148,1623,1623,1623,1623,0
|
|
20240913,144200,254746148,1623,1623,1623,1623,0
|
|
20240913,144100,254746148,1623,1623,1623,1623,2
|
|
20240913,144000,254742902,1620,1620,1620,1620,0
|
|
20240913,143900,254742902,1620,1620,1620,1620,0
|
|
20240913,143800,254742902,1620,1620,1620,1620,0
|
|
20240913,143700,254742902,1620,1620,1620,1620,2254
|
|
20240913,143600,251091422,1620,1620,1620,1620,0
|
|
20240913,143500,251091422,1620,1618,1620,1618,8704
|
|
20240913,143400,236991312,1618,1618,1618,1618,2544
|
|
20240913,143300,232875120,1618,1618,1618,1618,0
|
|
20240913,143200,232875120,1618,1618,1618,1618,0
|
|
20240913,143100,232875120,1618,1617,1618,1617,51
|
|
20240913,143000,232792652,1617,1618,1618,1617,1874
|
|
20240913,142900,229760530,1618,1618,1618,1618,20
|
|
20240913,142800,229728170,1618,1618,1618,1618,1000
|
|
20240913,142700,228110170,1618,1618,1618,1618,0
|
|
20240913,142600,228110170,1618,1619,1619,1618,967
|
|
20240913,142500,226545547,1620,1620,1620,1620,0
|
|
20240913,142400,226545547,1620,1620,1620,1620,0
|
|
20240913,142300,226545547,1620,1620,1620,1620,0
|
|
20240913,142200,226545547,1620,1620,1620,1620,0
|
|
20240913,142100,226545547,1620,1620,1620,1620,0
|
|
20240913,142000,226545547,1620,1620,1620,1620,0
|
|
20240913,141900,226545547,1620,1620,1620,1620,191
|
|
20240913,141800,226236127,1618,1618,1618,1618,0
|
|
20240913,141700,226236127,1618,1618,1618,1618,0
|
|
20240913,141600,226236127,1618,1618,1618,1618,0
|
|
20240913,141500,226236127,1618,1618,1618,1618,0
|
|
20240913,141400,226236127,1618,1618,1618,1618,0
|
|
20240913,141300,226236127,1618,1618,1618,1618,0
|
|
20240913,141200,226236127,1618,1618,1618,1618,800
|
|
20240913,141100,224941727,1618,1618,1618,1618,2000
|
|
20240913,141000,221705727,1618,1618,1618,1618,0
|
|
20240913,140900,221705727,1618,1618,1618,1618,0
|
|
20240913,140800,221705727,1618,1618,1618,1618,0
|
|
20240913,140700,221705727,1618,1618,1618,1618,0
|
|
20240913,140600,221705727,1618,1618,1618,1618,0
|
|
20240913,140500,221705727,1618,1618,1618,1618,0
|
|
20240913,140400,221705727,1618,1618,1618,1618,100
|
|
20240913,140300,221543927,1618,1618,1618,1618,0
|
|
20240913,140200,221543927,1618,1618,1618,1618,0
|
|
20240913,140100,221543927,1618,1620,1620,1618,2421
|
|
20240913,140000,217624157,1620,1620,1620,1620,0
|
|
20240913,135900,217624157,1620,1620,1620,1620,0
|
|
20240913,135800,217624157,1620,1620,1620,1620,0
|
|
20240913,135700,217624157,1620,1620,1620,1620,90
|
|
20240913,135600,217478357,1620,1620,1620,1620,0
|
|
20240913,135500,217478357,1620,1620,1620,1620,467
|
|
20240913,135400,216721817,1621,1621,1621,1621,1
|
|
20240913,135300,216720196,1620,1620,1620,1619,1328
|
|
20240913,135200,214569076,1620,1620,1620,1620,190
|
|
20240913,135100,214261276,1620,1620,1620,1620,0
|
|
20240913,135000,214261276,1620,1625,1625,1620,91
|
|
20240913,134900,214113851,1626,1626,1626,1626,0
|
|
20240913,134800,214113851,1626,1626,1626,1626,0
|
|
20240913,134700,214113851,1626,1626,1626,1626,0
|
|
20240913,134600,214113851,1626,1626,1626,1626,0
|
|
20240913,134500,214113851,1626,1626,1626,1626,0
|
|
20240913,134400,214113851,1626,1626,1626,1626,0
|
|
20240913,134300,214113851,1626,1626,1626,1626,0
|
|
20240913,134200,214113851,1626,1625,1626,1625,1000
|
|
20240913,134100,212488150,1625,1625,1625,1625,0
|
|
20240913,134000,212488150,1625,1625,1625,1625,0
|
|
20240913,133900,212488150,1625,1624,1625,1624,47
|
|
20240913,133800,212411805,1624,1624,1624,1624,0
|
|
20240913,133700,212411805,1624,1624,1624,1624,200
|
|
20240913,133600,212087005,1624,1624,1624,1624,0
|
|
20240913,133500,212087005,1624,1624,1624,1619,116
|
|
20240913,133400,211899031,1624,1624,1624,1624,105
|
|
20240913,133300,211728511,1624,1624,1624,1624,66
|
|
20240913,133200,211621327,1624,1624,1624,1624,34
|
|
20240913,133100,211566111,1624,1624,1624,1624,22
|
|
20240913,133000,211530383,1624,1624,1624,1624,300
|
|
20240913,132900,211043183,1623,1622,1623,1622,410
|
|
20240913,132800,210377763,1623,1623,1623,1623,0
|
|
20240913,132700,210377763,1623,1623,1623,1623,22
|
|
20240913,132600,210342057,1623,1623,1623,1623,5
|
|
20240913,132500,210333942,1622,1622,1622,1622,20
|
|
20240913,132400,210301502,1623,1623,1623,1623,2
|
|
20240913,132300,210298256,1616,1623,1623,1616,24
|
|
20240913,132200,210259444,1616,1616,1616,1616,0
|
|
20240913,132100,210259444,1616,1616,1616,1616,200
|
|
20240913,132000,209936244,1623,1623,1623,1623,0
|
|
20240913,131900,209936244,1623,1623,1623,1623,0
|
|
20240913,131800,209936244,1623,1623,1623,1623,2
|
|
20240913,131700,209932998,1622,1622,1622,1622,0
|
|
20240913,131600,209932998,1622,1622,1622,1622,500
|
|
20240913,131500,209121998,1622,1622,1622,1622,0
|
|
20240913,131400,209121998,1622,1622,1622,1622,59
|
|
20240913,131300,209026300,1623,1623,1623,1623,0
|
|
20240913,131200,209026300,1623,1623,1623,1623,0
|
|
20240913,131100,209026300,1623,1623,1623,1623,1
|
|
20240913,131000,209024677,1616,1616,1616,1616,0
|
|
20240913,130900,209024677,1616,1616,1616,1616,130
|
|
20240913,130800,208814597,1616,1616,1616,1616,0
|
|
20240913,130700,208814597,1616,1617,1617,1616,2013
|
|
20240913,130600,205561509,1616,1623,1623,1616,94
|
|
20240913,130500,205409441,1617,1617,1617,1617,1000
|
|
20240913,130400,203792441,1624,1624,1624,1624,0
|
|
20240913,130300,203792441,1624,1624,1624,1624,0
|
|
20240913,130200,203792441,1624,1624,1624,1624,0
|
|
20240913,130100,203792441,1624,1623,1624,1623,5479
|
|
20240913,130000,194900019,1624,1623,1624,1623,367
|
|
20240913,125900,194304373,1623,1623,1623,1623,22
|
|
20240913,125800,194268667,1617,1617,1617,1617,0
|
|
20240913,125700,194268667,1617,1617,1617,1617,0
|
|
20240913,125600,194268667,1617,1617,1617,1617,281
|
|
20240913,125500,193814290,1617,1617,1617,1617,2
|
|
20240913,125400,193811056,1617,1617,1617,1617,0
|
|
20240913,125300,193811056,1617,1617,1617,1617,4505
|
|
20240913,125200,186526471,1617,1617,1617,1617,212
|
|
20240913,125100,186183667,1617,1617,1617,1617,136
|
|
20240913,125000,185963755,1617,1618,1618,1617,420
|
|
20240913,124900,185284288,1623,1623,1623,1623,0
|
|
20240913,124800,185284288,1623,1623,1623,1623,0
|
|
20240913,124700,185284288,1623,1623,1623,1623,0
|
|
20240913,124600,185284288,1623,1623,1623,1623,3
|
|
20240913,124500,185279419,1618,1618,1618,1618,0
|
|
20240913,124400,185279419,1618,1618,1618,1618,21
|
|
20240913,124300,185245441,1618,1623,1623,1618,23
|
|
20240913,124200,185208167,1623,1623,1623,1623,0
|
|
20240913,124100,185208167,1623,1623,1623,1623,0
|
|
20240913,124000,185208167,1623,1623,1623,1623,1
|
|
20240913,123900,185206544,1617,1623,1623,1617,52
|
|
20240913,123800,185122454,1617,1617,1617,1617,0
|
|
20240913,123700,185122454,1617,1618,1618,1617,1000
|
|
20240913,123600,183505076,1617,1617,1617,1617,0
|
|
20240913,123500,183505076,1617,1617,1617,1617,0
|
|
20240913,123400,183505076,1617,1617,1617,1617,0
|
|
20240913,123300,183505076,1617,1617,1617,1617,1
|
|
20240913,123200,183503459,1623,1623,1623,1623,0
|
|
20240913,123100,183503459,1623,1623,1623,1623,200
|
|
20240913,123000,183178859,1623,1623,1623,1623,0
|
|
20240913,122900,183178859,1623,1623,1623,1623,1
|
|
20240913,122800,183177236,1620,1620,1620,1620,0
|
|
20240913,122700,183177236,1620,1620,1620,1620,926
|
|
20240913,122600,181677116,1620,1620,1620,1620,0
|
|
20240913,122500,181677116,1620,1620,1620,1620,0
|
|
20240913,122400,181677116,1620,1620,1620,1620,0
|
|
20240913,122300,181677116,1620,1619,1625,1619,623
|
|
20240913,122200,180667994,1619,1619,1619,1619,0
|
|
20240913,122100,180667994,1619,1619,1619,1619,0
|
|
20240913,122000,180667994,1619,1619,1619,1619,0
|
|
20240913,121900,180667994,1619,1615,1619,1615,84
|
|
20240913,121800,180532330,1619,1619,1619,1619,0
|
|
20240913,121700,180532330,1619,1619,1619,1619,1
|
|
20240913,121600,180530711,1614,1614,1614,1614,0
|
|
20240913,121500,180530711,1614,1614,1614,1614,0
|
|
20240913,121400,180530711,1614,1614,1614,1614,600
|
|
20240913,121300,179562311,1614,1614,1614,1614,0
|
|
20240913,121200,179562311,1614,1614,1614,1614,0
|
|
20240913,121100,179562311,1614,1615,1615,1614,3006
|
|
20240913,121000,174710420,1615,1615,1615,1615,0
|
|
20240913,120900,174710420,1615,1615,1615,1615,0
|
|
20240913,120800,174710420,1615,1617,1617,1615,2500
|
|
20240913,120700,170672370,1618,1618,1619,1618,1267
|
|
20240913,120600,168621864,1617,1617,1617,1617,415
|
|
20240913,120500,167950809,1616,1616,1616,1616,0
|
|
20240913,120400,167950809,1616,1616,1616,1616,0
|
|
20240913,120300,167950809,1616,1616,1616,1616,1
|
|
20240913,120200,167949193,1616,1616,1616,1616,0
|
|
20240913,120100,167949193,1616,1616,1616,1616,0
|
|
20240913,120000,167949193,1616,1616,1616,1616,100
|
|
20240913,115900,167787593,1617,1617,1617,1617,72
|
|
20240913,115800,167671169,1619,1619,1619,1619,0
|
|
20240913,115700,167671169,1619,1619,1619,1619,0
|
|
20240913,115600,167671169,1619,1619,1619,1619,0
|
|
20240913,115500,167671169,1619,1619,1619,1619,3
|
|
20240913,115400,167666312,1619,1619,1619,1619,0
|
|
20240913,115300,167666312,1619,1618,1619,1615,1562
|
|
20240913,115200,165142901,1619,1619,1619,1619,0
|
|
20240913,115100,165142901,1619,1619,1619,1619,0
|
|
20240913,115000,165142901,1619,1619,1619,1619,1885
|
|
20240913,114900,162091086,1626,1626,1626,1626,0
|
|
20240913,114800,162091086,1626,1626,1626,1626,0
|
|
20240913,114700,162091086,1626,1626,1626,1626,0
|
|
20240913,114600,162091086,1626,1626,1626,1626,16
|
|
20240913,114500,162065070,1626,1626,1626,1626,0
|
|
20240913,114400,162065070,1626,1626,1626,1626,0
|
|
20240913,114300,162065070,1626,1626,1626,1626,0
|
|
20240913,114200,162065070,1626,1626,1626,1626,0
|
|
20240913,114100,162065070,1626,1626,1626,1626,0
|
|
20240913,114000,162065070,1626,1626,1626,1626,0
|
|
20240913,113900,162065070,1626,1626,1626,1626,0
|
|
20240913,113800,162065070,1626,1626,1626,1626,0
|
|
20240913,113700,162065070,1626,1626,1626,1626,56
|
|
20240913,113600,161974014,1626,1625,1626,1625,510
|
|
20240913,113500,161144764,1626,1626,1626,1626,0
|
|
20240913,113400,161144764,1626,1626,1626,1626,1
|
|
20240913,113300,161143138,1626,1625,1626,1625,120
|
|
20240913,113200,160948098,1626,1626,1626,1626,0
|
|
20240913,113100,160948098,1626,1626,1626,1626,0
|
|
20240913,113000,160948098,1626,1626,1626,1626,0
|
|
20240913,112900,160948098,1626,1619,1627,1619,3003
|
|
20240913,112800,156070893,1614,1614,1614,1614,10
|
|
20240913,112700,156054753,1613,1613,1613,1613,0
|
|
20240913,112600,156054753,1613,1613,1613,1613,4900
|
|
20240913,112500,148151053,1613,1613,1613,1613,6661
|
|
20240913,112400,137406860,1613,1614,1614,1612,3752
|
|
20240913,112300,131354423,1614,1615,1615,1614,92
|
|
20240913,112200,131205925,1615,1615,1615,1615,1202
|
|
20240913,112100,129264695,1618,1618,1618,1618,1012
|
|
20240913,112000,127627279,1618,1618,1618,1618,0
|
|
20240913,111900,127627279,1618,1618,1618,1618,10
|
|
20240913,111800,127611099,1617,1617,1617,1617,236
|
|
20240913,111700,127229487,1615,1615,1615,1615,1
|
|
20240913,111600,127227872,1619,1619,1619,1619,0
|
|
20240913,111500,127227872,1619,1619,1619,1619,0
|
|
20240913,111400,127227872,1619,1619,1619,1619,0
|
|
20240913,111300,127227872,1619,1619,1619,1619,0
|
|
20240913,111200,127227872,1619,1619,1619,1619,0
|
|
20240913,111100,127227872,1619,1619,1619,1619,2
|
|
20240913,111000,127224634,1619,1619,1619,1619,3
|
|
20240913,110900,127219777,1614,1613,1614,1613,14274
|
|
20240913,110800,104181549,1614,1614,1614,1614,50
|
|
20240913,110700,104100849,1613,1613,1613,1613,0
|
|
20240913,110600,104100849,1613,1613,1613,1613,1
|
|
20240913,110500,104099236,1614,1614,1614,1614,1537
|
|
20240913,110400,101618518,1615,1616,1616,1614,248
|
|
20240913,110300,101217989,1614,1614,1614,1614,0
|
|
20240913,110200,101217989,1614,1614,1614,1614,0
|
|
20240913,110100,101217989,1614,1614,1614,1614,0
|
|
20240913,110000,101217989,1614,1614,1614,1614,0
|
|
20240913,105900,101217989,1614,1614,1614,1614,1
|
|
20240913,105800,101216375,1614,1614,1614,1614,0
|
|
20240913,105700,101216375,1614,1618,1618,1614,4313
|
|
20240913,105600,94248202,1618,1618,1618,1618,853
|
|
20240913,105500,92868048,1619,1619,1619,1619,0
|
|
20240913,105400,92868048,1619,1621,1621,1619,2766
|
|
20240913,105300,88389876,1620,1620,1620,1620,0
|
|
20240913,105200,88389876,1620,1622,1622,1620,1289
|
|
20240913,105100,86300829,1621,1621,1621,1621,0
|
|
20240913,105000,86300829,1621,1621,1621,1621,0
|
|
20240913,104900,86300829,1621,1621,1621,1621,0
|
|
20240913,104800,86300829,1621,1621,1621,1621,0
|
|
20240913,104700,86300829,1621,1623,1623,1621,128
|
|
20240913,104600,86093329,1627,1627,1627,1627,1
|
|
20240913,104500,86091702,1625,1625,1625,1625,0
|
|
20240913,104400,86091702,1625,1625,1625,1625,0
|
|
20240913,104300,86091702,1625,1625,1625,1625,0
|
|
20240913,104200,86091702,1625,1625,1625,1625,0
|
|
20240913,104100,86091702,1625,1625,1625,1625,10
|
|
20240913,104000,86075452,1627,1627,1627,1627,0
|
|
20240913,103900,86075452,1627,1627,1627,1627,0
|
|
20240913,103800,86075452,1627,1627,1627,1627,0
|
|
20240913,103700,86075452,1627,1622,1627,1622,8
|
|
20240913,103600,86062456,1627,1627,1627,1627,5
|
|
20240913,103500,86054321,1627,1621,1627,1621,1015
|
|
20240913,103400,84408916,1622,1622,1622,1622,0
|
|
20240913,103300,84408916,1622,1626,1626,1622,1361
|
|
20240913,103200,82200332,1626,1625,1626,1625,891
|
|
20240913,103100,80751959,1626,1624,1626,1624,637
|
|
20240913,103000,79716921,1623,1622,1623,1622,228
|
|
20240913,102900,79346912,1622,1622,1622,1622,101
|
|
20240913,102800,79183090,1621,1621,1621,1621,0
|
|
20240913,102700,79183090,1621,1621,1621,1621,0
|
|
20240913,102600,79183090,1621,1621,1621,1621,0
|
|
20240913,102500,79183090,1621,1621,1621,1621,146
|
|
20240913,102400,78946424,1620,1620,1620,1620,3
|
|
20240913,102300,78941564,1620,1620,1620,1620,1198
|
|
20240913,102200,77000804,1620,1620,1620,1620,0
|
|
20240913,102100,77000804,1620,1620,1620,1620,14
|
|
20240913,102000,76978124,1620,1620,1620,1620,1
|
|
20240913,101900,76976504,1620,1622,1623,1620,10101
|
|
20240913,101800,60597631,1623,1623,1623,1623,0
|
|
20240913,101700,60597631,1623,1622,1623,1622,2
|
|
20240913,101600,60594386,1621,1621,1621,1621,300
|
|
20240913,101500,60108086,1621,1621,1621,1621,0
|
|
20240913,101400,60108086,1621,1621,1621,1621,2
|
|
20240913,101300,60104844,1625,1625,1625,1625,0
|
|
20240913,101200,60104844,1625,1625,1625,1625,0
|
|
20240913,101100,60104844,1625,1625,1625,1625,0
|
|
20240913,101000,60104844,1625,1621,1625,1621,11
|
|
20240913,100900,60087009,1625,1622,1625,1622,1003
|
|
20240913,100800,58460140,1626,1626,1626,1626,0
|
|
20240913,100700,58460140,1626,1626,1626,1626,0
|
|
20240913,100600,58460140,1626,1626,1626,1626,2
|
|
20240913,100500,58456888,1626,1626,1626,1626,0
|
|
20240913,100400,58456888,1626,1626,1626,1626,0
|
|
20240913,100300,58456888,1626,1626,1626,1626,3
|
|
20240913,100200,58452010,1622,1626,1626,1622,36
|
|
20240913,100100,58393614,1622,1622,1622,1622,1
|
|
20240913,100000,58391992,1621,1621,1621,1621,0
|
|
20240913,095900,58391992,1621,1621,1621,1621,0
|
|
20240913,095800,58391992,1621,1621,1621,1621,0
|
|
20240913,095700,58391992,1621,1621,1621,1621,0
|
|
20240913,095600,58391992,1621,1621,1621,1621,5
|
|
20240913,095500,58383887,1621,1621,1621,1621,0
|
|
20240913,095400,58383887,1621,1622,1622,1621,811
|
|
20240913,095300,57068686,1622,1622,1622,1622,0
|
|
20240913,095200,57068686,1622,1622,1622,1622,100
|
|
20240913,095100,56906486,1626,1626,1626,1626,0
|
|
20240913,095000,56906486,1626,1625,1626,1625,11
|
|
20240913,094900,56888610,1622,1622,1622,1622,0
|
|
20240913,094800,56888610,1622,1622,1622,1622,0
|
|
20240913,094700,56888610,1622,1622,1622,1622,1868
|
|
20240913,094600,53858714,1623,1623,1623,1622,2543
|
|
20240913,094500,49733248,1623,1624,1624,1623,36
|
|
20240913,094400,49674802,1627,1627,1627,1627,1
|
|
20240913,094300,49673175,1624,1624,1624,1624,0
|
|
20240913,094200,49673175,1624,1626,1626,1624,1372
|
|
20240913,094100,47443695,1627,1627,1627,1627,1
|
|
20240913,094000,47442068,1627,1627,1627,1627,2
|
|
20240913,093900,47438814,1627,1628,1628,1627,1736
|
|
20240913,093800,44614338,1628,1628,1628,1628,110
|
|
20240913,093700,44435258,1627,1627,1627,1627,933
|
|
20240913,093600,42917267,1625,1625,1625,1625,396
|
|
20240913,093500,42273767,1625,1625,1625,1625,409
|
|
20240913,093400,41609142,1625,1627,1627,1625,1021
|
|
20240913,093300,39949975,1627,1627,1627,1627,3
|
|
20240913,093200,39945094,1626,1626,1626,1626,58
|
|
20240913,093100,39850786,1625,1626,1627,1625,312
|
|
20240913,093000,39343468,1624,1624,1624,1624,0
|
|
20240913,092900,39343468,1624,1624,1624,1624,239
|
|
20240913,092800,38955332,1624,1624,1624,1624,61
|
|
20240913,092700,38856268,1627,1624,1627,1624,742
|
|
20240913,092600,37651257,1627,1627,1627,1627,0
|
|
20240913,092500,37651257,1627,1627,1627,1627,0
|
|
20240913,092400,37651257,1627,1621,1627,1621,1837
|
|
20240913,092300,34671458,1621,1621,1621,1621,0
|
|
20240913,092200,34671458,1621,1621,1621,1621,0
|
|
20240913,092100,34671458,1621,1621,1621,1621,5
|
|
20240913,092000,34663353,1621,1623,1623,1621,3040
|
|
20240913,091900,29733495,1622,1625,1626,1622,3876
|
|
20240913,091800,23438059,1625,1628,1628,1625,654
|
|
20240913,091700,22374636,1628,1628,1628,1628,50
|
|
20240913,091600,22293236,1628,1628,1628,1628,0
|
|
20240913,091500,22293236,1628,1621,1628,1621,22
|
|
20240913,091400,22257448,1627,1627,1627,1627,161
|
|
20240913,091300,21995501,1620,1628,1628,1620,301
|
|
20240913,091200,21507869,1620,1621,1621,1620,1636
|
|
20240913,091100,18856325,1629,1624,1629,1621,2715
|
|
20240913,091000,14449873,1633,1633,1633,1633,1
|
|
20240913,090900,14448240,1624,1625,1625,1624,260
|
|
20240913,090800,14025889,1634,1634,1634,1634,0
|
|
20240913,090700,14025889,1634,1634,1634,1634,139
|
|
20240913,090600,13798763,1624,1633,1635,1624,2393
|
|
20240913,090500,9887225,1633,1632,1633,1632,12
|
|
20240913,090400,9867632,1633,1625,1633,1623,6
|
|
20240913,090300,9857880,1634,1626,1634,1626,20
|
|
20240913,090200,9825272,1626,1625,1626,1625,241
|
|
20240913,090100,9433644,1625,1623,1625,1623,1955
|
|
20240913,090000,6257967,1623,1615,1623,1615,3452
|