631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192800,525144620,1661,1661,1661,1661,2839
|
|
20240923,192700,525144620,1661,1661,1661,1661,0
|
|
20240923,192600,525144620,1661,1661,1661,1661,0
|
|
20240923,192500,525144620,1661,1661,1661,1661,0
|
|
20240923,192400,525144620,1661,1661,1661,1661,0
|
|
20240923,192300,525144620,1661,1661,1661,1661,0
|
|
20240923,192200,525144620,1661,1661,1661,1661,0
|
|
20240923,192100,525144620,1661,1661,1661,1661,0
|
|
20240923,192000,525144620,1661,1661,1661,1661,0
|
|
20240923,191900,525144620,1661,1661,1661,1661,0
|
|
20240923,191800,525144620,1661,1661,1661,1661,0
|
|
20240923,191700,525144620,1661,1661,1661,1661,0
|
|
20240923,191600,525144620,1661,1661,1661,1661,0
|
|
20240923,191500,525144620,1661,1661,1661,1661,0
|
|
20240923,191400,525144620,1661,1661,1661,1661,0
|
|
20240923,191300,525144620,1661,1661,1661,1661,0
|
|
20240923,191200,525144620,1661,1661,1661,1661,0
|
|
20240923,191100,525144620,1661,1661,1661,1661,0
|
|
20240923,191000,525144620,1661,1661,1661,1661,0
|
|
20240923,190900,525144620,1661,1661,1661,1661,0
|
|
20240923,190800,525144620,1661,1661,1661,1661,0
|
|
20240923,190700,525144620,1661,1661,1661,1661,0
|
|
20240923,190600,525144620,1661,1661,1661,1661,0
|
|
20240923,190500,525144620,1661,1661,1661,1661,0
|
|
20240923,190400,525144620,1661,1661,1661,1661,0
|
|
20240923,190300,525144620,1661,1661,1661,1661,0
|
|
20240923,190200,525144620,1661,1661,1661,1661,0
|
|
20240923,190100,525144620,1661,1661,1661,1661,0
|
|
20240923,190000,525144620,1661,1661,1661,1661,0
|
|
20240923,185900,525144620,1661,1661,1661,1661,0
|
|
20240923,185800,525144620,1661,1661,1661,1661,2839
|
|
20240923,185700,525144620,1661,1661,1661,1661,0
|
|
20240923,185600,525144620,1661,1661,1661,1661,0
|
|
20240923,185500,525144620,1661,1661,1661,1661,0
|
|
20240923,185400,525144620,1661,1661,1661,1661,0
|
|
20240923,185300,525144620,1661,1661,1661,1661,0
|
|
20240923,185200,525144620,1661,1661,1661,1661,0
|
|
20240923,185100,525144620,1661,1661,1661,1661,0
|
|
20240923,185000,525144620,1661,1661,1661,1661,0
|
|
20240923,184900,525144620,1661,1661,1661,1661,0
|
|
20240923,184800,525144620,1661,1661,1661,1661,0
|
|
20240923,184700,525144620,1661,1661,1661,1661,0
|
|
20240923,184600,525144620,1661,1661,1661,1661,0
|
|
20240923,184500,525144620,1661,1661,1661,1661,0
|
|
20240923,184400,525144620,1661,1661,1661,1661,0
|
|
20240923,184300,525144620,1661,1661,1661,1661,0
|
|
20240923,184200,525144620,1661,1661,1661,1661,0
|
|
20240923,184100,525144620,1661,1661,1661,1661,0
|
|
20240923,184000,525144620,1661,1661,1661,1661,0
|
|
20240923,183900,525144620,1661,1661,1661,1661,0
|
|
20240923,183800,525144620,1661,1661,1661,1661,0
|
|
20240923,183700,525144620,1661,1661,1661,1661,0
|
|
20240923,183600,525144620,1661,1661,1661,1661,0
|
|
20240923,183500,525144620,1661,1661,1661,1661,0
|
|
20240923,183400,525144620,1661,1661,1661,1661,0
|
|
20240923,183300,525144620,1661,1661,1661,1661,0
|
|
20240923,183200,525144620,1661,1661,1661,1661,0
|
|
20240923,183100,525144620,1661,1661,1661,1661,0
|
|
20240923,183000,525144620,1661,1661,1661,1661,0
|
|
20240923,182900,525144620,1661,1661,1661,1661,0
|
|
20240923,182800,525144620,1661,1661,1661,1661,2839
|
|
20240923,182700,525144620,1661,1661,1661,1661,0
|
|
20240923,182600,525144620,1661,1661,1661,1661,0
|
|
20240923,182500,525144620,1661,1661,1661,1661,0
|
|
20240923,182400,525144620,1661,1661,1661,1661,0
|
|
20240923,182300,525144620,1661,1661,1661,1661,0
|
|
20240923,182200,525144620,1661,1661,1661,1661,0
|
|
20240923,182100,525144620,1661,1661,1661,1661,0
|
|
20240923,182000,525144620,1661,1661,1661,1661,0
|
|
20240923,181900,525144620,1661,1661,1661,1661,0
|
|
20240923,181800,525144620,1661,1661,1661,1661,0
|
|
20240923,181700,525144620,1661,1661,1661,1661,0
|
|
20240923,181600,525144620,1661,1661,1661,1661,0
|
|
20240923,181500,525144620,1661,1661,1661,1661,0
|
|
20240923,181400,525144620,1661,1661,1661,1661,0
|
|
20240923,181300,525144620,1661,1661,1661,1661,0
|
|
20240923,181200,525144620,1661,1661,1661,1661,0
|
|
20240923,181100,525144620,1661,1661,1661,1661,0
|
|
20240923,181000,525144620,1661,1661,1661,1661,0
|
|
20240923,180900,525144620,1661,1661,1661,1661,0
|
|
20240923,180800,525144620,1661,1661,1661,1661,0
|
|
20240923,180700,525144620,1661,1661,1661,1661,0
|
|
20240923,180600,525144620,1661,1661,1661,1661,0
|
|
20240923,180500,525144620,1661,1661,1661,1661,0
|
|
20240923,180400,525144620,1661,1661,1661,1661,0
|
|
20240923,180300,525144620,1661,1661,1661,1661,0
|
|
20240923,180200,525144620,1661,1661,1661,1661,0
|
|
20240923,180100,525144620,1661,1661,1661,1661,0
|
|
20240923,180000,525144620,1661,1661,1661,1661,0
|
|
20240923,175900,525144620,1661,1661,1661,1661,0
|
|
20240923,175800,525144620,1661,1661,1661,1661,2839
|
|
20240923,175700,525144620,1661,1661,1661,1661,0
|
|
20240923,175600,525144620,1661,1661,1661,1661,0
|
|
20240923,175500,525144620,1661,1661,1661,1661,0
|
|
20240923,175400,525144620,1661,1661,1661,1661,0
|
|
20240923,175300,525144620,1661,1661,1661,1661,0
|
|
20240923,175200,525144620,1661,1661,1661,1661,0
|
|
20240923,175100,525144620,1661,1661,1661,1661,0
|
|
20240923,175000,525144620,1661,1661,1661,1661,0
|
|
20240923,174900,525144620,1661,1661,1661,1661,0
|
|
20240923,174800,525144620,1661,1661,1661,1661,0
|
|
20240923,174700,525144620,1661,1661,1661,1661,0
|
|
20240923,174600,525144620,1661,1661,1661,1661,0
|
|
20240923,174500,525144620,1661,1661,1661,1661,0
|
|
20240923,174400,525144620,1661,1661,1661,1661,0
|
|
20240923,174300,525144620,1661,1661,1661,1661,0
|
|
20240923,174200,525144620,1661,1661,1661,1661,0
|
|
20240923,174100,525144620,1661,1661,1661,1661,0
|
|
20240923,174000,525144620,1661,1661,1661,1661,0
|
|
20240923,173900,525144620,1661,1661,1661,1661,0
|
|
20240923,173800,525144620,1661,1661,1661,1661,0
|
|
20240923,173700,525144620,1661,1661,1661,1661,0
|
|
20240923,173600,525144620,1661,1661,1661,1661,0
|
|
20240923,173500,525144620,1661,1661,1661,1661,0
|
|
20240923,173400,525144620,1661,1661,1661,1661,0
|
|
20240923,173300,525144620,1661,1661,1661,1661,0
|
|
20240923,173200,525144620,1661,1661,1661,1661,0
|
|
20240923,173100,525144620,1661,1661,1661,1661,0
|
|
20240923,173000,525144620,1661,1661,1661,1661,0
|
|
20240923,172900,525144620,1661,1661,1661,1661,0
|
|
20240923,172800,525144620,1661,1661,1661,1661,2839
|
|
20240923,172700,525144620,1661,1661,1661,1661,0
|
|
20240923,172600,525144620,1661,1661,1661,1661,0
|
|
20240923,172500,525144620,1661,1661,1661,1661,0
|
|
20240923,172400,525144620,1661,1661,1661,1661,0
|
|
20240923,172300,525144620,1661,1661,1661,1661,0
|
|
20240923,172200,525144620,1661,1661,1661,1661,0
|
|
20240923,172100,525144620,1661,1661,1661,1661,0
|
|
20240923,172000,525144620,1661,1661,1661,1661,0
|
|
20240923,171900,525144620,1661,1661,1661,1661,0
|
|
20240923,171800,525144620,1661,1661,1661,1661,0
|
|
20240923,171700,525144620,1661,1661,1661,1661,0
|
|
20240923,171600,525144620,1661,1661,1661,1661,0
|
|
20240923,171500,525144620,1661,1661,1661,1661,0
|
|
20240923,171400,525144620,1661,1661,1661,1661,0
|
|
20240923,171300,525144620,1661,1661,1661,1661,0
|
|
20240923,171200,525144620,1661,1661,1661,1661,0
|
|
20240923,171100,525144620,1661,1661,1661,1661,0
|
|
20240923,171000,525144620,1661,1661,1661,1661,0
|
|
20240923,170900,525144620,1661,1661,1661,1661,0
|
|
20240923,170800,525144620,1661,1661,1661,1661,0
|
|
20240923,170700,525144620,1661,1661,1661,1661,0
|
|
20240923,170600,525144620,1661,1661,1661,1661,0
|
|
20240923,170500,525144620,1661,1661,1661,1661,0
|
|
20240923,170400,525144620,1661,1661,1661,1661,0
|
|
20240923,170300,525144620,1661,1661,1661,1661,0
|
|
20240923,170200,525144620,1661,1661,1661,1661,0
|
|
20240923,170100,525144620,1661,1661,1661,1661,0
|
|
20240923,170000,525144620,1661,1661,1661,1661,0
|
|
20240923,165900,525144620,1661,1661,1661,1661,0
|
|
20240923,165800,525144620,1661,1661,1661,1661,2839
|
|
20240923,165700,525144620,1661,1661,1661,1661,0
|
|
20240923,165600,525144620,1661,1661,1661,1661,0
|
|
20240923,165500,525144620,1661,1661,1661,1661,0
|
|
20240923,165400,525144620,1661,1661,1661,1661,0
|
|
20240923,165300,525144620,1661,1661,1661,1661,0
|
|
20240923,165200,525144620,1661,1661,1661,1661,0
|
|
20240923,165100,525144620,1661,1661,1661,1661,0
|
|
20240923,165000,525144620,1661,1661,1661,1661,0
|
|
20240923,164900,525144620,1661,1661,1661,1661,0
|
|
20240923,164800,525144620,1661,1661,1661,1661,0
|
|
20240923,164700,525144620,1661,1661,1661,1661,0
|
|
20240923,164600,525144620,1661,1661,1661,1661,0
|
|
20240923,164500,525144620,1661,1661,1661,1661,0
|
|
20240923,164400,525144620,1661,1661,1661,1661,0
|
|
20240923,164300,525144620,1661,1661,1661,1661,0
|
|
20240923,164200,525144620,1661,1661,1661,1661,0
|
|
20240923,164100,525144620,1661,1661,1661,1661,0
|
|
20240923,164000,525144620,1661,1661,1661,1661,0
|
|
20240923,163900,525144620,1661,1661,1661,1661,0
|
|
20240923,163800,525144620,1661,1661,1661,1661,0
|
|
20240923,163700,525144620,1661,1661,1661,1661,0
|
|
20240923,163600,525144620,1661,1661,1661,1661,0
|
|
20240923,163500,525144620,1661,1661,1661,1661,0
|
|
20240923,163400,525144620,1661,1661,1661,1661,0
|
|
20240923,163300,525144620,1661,1661,1661,1661,0
|
|
20240923,163200,525144620,1661,1661,1661,1661,0
|
|
20240923,163100,525144620,1661,1661,1661,1661,0
|
|
20240923,163000,525144620,1661,1661,1661,1661,0
|
|
20240923,162900,525144620,1661,1661,1661,1661,0
|
|
20240923,162800,525144620,1661,1661,1661,1661,2839
|
|
20240923,162700,525144620,1661,1661,1661,1661,0
|
|
20240923,162600,525144620,1661,1661,1661,1661,0
|
|
20240923,162500,525144620,1661,1661,1661,1661,0
|
|
20240923,162400,525144620,1661,1661,1661,1661,0
|
|
20240923,162300,525144620,1661,1661,1661,1661,0
|
|
20240923,162200,525144620,1661,1661,1661,1661,0
|
|
20240923,162100,525144620,1661,1661,1661,1661,0
|
|
20240923,162000,525144620,1661,1661,1661,1661,0
|
|
20240923,161900,525144620,1661,1661,1661,1661,0
|
|
20240923,161800,525144620,1661,1661,1661,1661,0
|
|
20240923,161700,525144620,1661,1661,1661,1661,0
|
|
20240923,161600,525144620,1661,1661,1661,1661,0
|
|
20240923,161500,525144620,1661,1661,1661,1661,0
|
|
20240923,161400,525144620,1661,1661,1661,1661,0
|
|
20240923,161300,525144620,1661,1661,1661,1661,0
|
|
20240923,161200,525144620,1661,1661,1661,1661,0
|
|
20240923,161100,525144620,1661,1661,1661,1661,0
|
|
20240923,161000,525144620,1661,1661,1661,1661,0
|
|
20240923,160900,525144620,1661,1661,1661,1661,0
|
|
20240923,160800,525144620,1661,1661,1661,1661,0
|
|
20240923,160700,525144620,1661,1661,1661,1661,0
|
|
20240923,160600,525144620,1661,1661,1661,1661,0
|
|
20240923,160500,525144620,1661,1661,1661,1661,0
|
|
20240923,160400,525144620,1661,1661,1661,1661,0
|
|
20240923,160300,525144620,1661,1661,1661,1661,0
|
|
20240923,160200,525144620,1661,1661,1661,1661,0
|
|
20240923,160100,525144620,1661,1661,1661,1661,0
|
|
20240923,160000,525144620,1661,1661,1661,1661,0
|
|
20240923,155900,525144620,1661,1661,1661,1661,0
|
|
20240923,155800,525144620,1661,1661,1661,1661,2839
|
|
20240923,155700,525144620,1661,1661,1661,1661,0
|
|
20240923,155600,525144620,1661,1661,1661,1661,0
|
|
20240923,155500,525144620,1661,1661,1661,1661,0
|
|
20240923,155400,525144620,1661,1661,1661,1661,0
|
|
20240923,155300,525144620,1661,1661,1661,1661,0
|
|
20240923,155200,525144620,1661,1661,1661,1661,0
|
|
20240923,155100,525144620,1661,1661,1661,1661,0
|
|
20240923,155000,525144620,1661,1661,1661,1661,0
|
|
20240923,154900,525144620,1661,1661,1661,1661,0
|
|
20240923,154800,525144620,1661,1661,1661,1661,0
|
|
20240923,154700,525144620,1661,1661,1661,1661,0
|
|
20240923,154600,525144620,1661,1661,1661,1661,0
|
|
20240923,154500,525144620,1661,1661,1661,1661,0
|
|
20240923,154400,525144620,1661,1661,1661,1661,0
|
|
20240923,154300,525144620,1661,1661,1661,1661,0
|
|
20240923,154200,525144620,1661,1661,1661,1661,0
|
|
20240923,154100,525144620,1661,1661,1661,1661,0
|
|
20240923,154000,525144620,1661,1661,1661,1661,0
|
|
20240923,153900,525144620,1661,1661,1661,1661,0
|
|
20240923,153800,525144620,1661,1661,1661,1661,0
|
|
20240923,153700,525144620,1661,1661,1661,1661,0
|
|
20240923,153600,525144620,1661,1661,1661,1661,0
|
|
20240923,153500,525144620,1661,1661,1661,1661,0
|
|
20240923,153400,525144620,1661,1661,1661,1661,0
|
|
20240923,153300,525144620,1661,1661,1661,1661,0
|
|
20240923,153200,525144620,1661,1661,1661,1661,0
|
|
20240923,153100,525144620,1661,1661,1661,1661,0
|
|
20240923,153000,525144620,1661,1661,1661,1661,2839
|
|
20240923,152900,520429041,1662,1662,1662,1662,0
|
|
20240923,152800,520429041,1662,1662,1662,1662,0
|
|
20240923,152700,520429041,1662,1662,1662,1662,0
|
|
20240923,152600,520429041,1662,1662,1662,1662,0
|
|
20240923,152500,520429041,1662,1662,1662,1662,0
|
|
20240923,152400,520429041,1662,1662,1662,1662,0
|
|
20240923,152300,520429041,1662,1662,1662,1662,0
|
|
20240923,152200,520429041,1662,1662,1662,1662,0
|
|
20240923,152100,520429041,1662,1662,1662,1662,0
|
|
20240923,152000,520429041,1662,1662,1662,1662,0
|
|
20240923,151900,520429041,1662,1659,1662,1659,850
|
|
20240923,151800,519017287,1663,1662,1663,1660,167
|
|
20240923,151700,518739955,1663,1662,1663,1662,30
|
|
20240923,151600,518690094,1664,1664,1664,1664,846
|
|
20240923,151500,517282350,1664,1664,1664,1664,0
|
|
20240923,151400,517282350,1664,1664,1664,1664,1
|
|
20240923,151300,517280686,1662,1662,1662,1662,33
|
|
20240923,151200,517225840,1664,1664,1664,1664,0
|
|
20240923,151100,517225840,1664,1664,1664,1664,0
|
|
20240923,151000,517225840,1664,1664,1664,1664,0
|
|
20240923,150900,517225840,1664,1662,1664,1662,2
|
|
20240923,150800,517222514,1664,1661,1664,1660,636
|
|
20240923,150700,516166422,1660,1661,1661,1660,291
|
|
20240923,150600,515683305,1662,1663,1663,1662,1702
|
|
20240923,150500,512853581,1663,1663,1663,1663,20
|
|
20240923,150400,512820321,1662,1662,1662,1662,1
|
|
20240923,150300,512818659,1662,1663,1663,1662,2810
|
|
20240923,150200,508148438,1662,1662,1662,1662,0
|
|
20240923,150100,508148438,1662,1662,1662,1662,3365
|
|
20240923,150000,502555808,1663,1663,1663,1663,197
|
|
20240923,145900,502228197,1664,1665,1665,1664,294
|
|
20240923,145800,501738974,1665,1664,1665,1664,560
|
|
20240923,145700,500807074,1664,1664,1664,1664,0
|
|
20240923,145600,500807074,1664,1664,1664,1664,0
|
|
20240923,145500,500807074,1664,1664,1664,1664,5
|
|
20240923,145400,500798754,1664,1665,1665,1664,11928
|
|
20240923,145300,480949851,1665,1665,1665,1665,0
|
|
20240923,145200,480949851,1665,1665,1665,1665,70
|
|
20240923,145100,480833301,1665,1666,1666,1665,8268
|
|
20240923,145000,467059340,1667,1667,1667,1667,0
|
|
20240923,144900,467059340,1667,1667,1667,1667,0
|
|
20240923,144800,467059340,1667,1667,1667,1667,0
|
|
20240923,144700,467059340,1667,1668,1668,1667,3453
|
|
20240923,144600,461300950,1667,1667,1667,1667,0
|
|
20240923,144500,461300950,1667,1667,1667,1667,160
|
|
20240923,144400,461034230,1668,1668,1668,1668,0
|
|
20240923,144300,461034230,1668,1668,1668,1668,128
|
|
20240923,144200,460820726,1669,1669,1669,1669,18
|
|
20240923,144100,460790684,1670,1670,1670,1670,1
|
|
20240923,144000,460789014,1667,1667,1667,1667,0
|
|
20240923,143900,460789014,1667,1667,1667,1667,0
|
|
20240923,143800,460789014,1667,1667,1667,1667,0
|
|
20240923,143700,460789014,1667,1667,1667,1667,0
|
|
20240923,143600,460789014,1667,1667,1667,1667,2374
|
|
20240923,143500,456831556,1668,1668,1668,1668,59
|
|
20240923,143400,456733144,1668,1668,1668,1668,100
|
|
20240923,143300,456566344,1668,1668,1668,1668,0
|
|
20240923,143200,456566344,1668,1668,1668,1668,0
|
|
20240923,143100,456566344,1668,1668,1668,1668,20
|
|
20240923,143000,456532984,1668,1668,1668,1668,0
|
|
20240923,142900,456532984,1668,1668,1668,1668,0
|
|
20240923,142800,456532984,1668,1668,1668,1668,5821
|
|
20240923,142700,446823556,1668,1668,1668,1668,0
|
|
20240923,142600,446823556,1668,1668,1668,1668,0
|
|
20240923,142500,446823556,1668,1668,1668,1668,1779
|
|
20240923,142400,443856184,1668,1670,1670,1668,66
|
|
20240923,142300,443745970,1670,1670,1670,1670,0
|
|
20240923,142200,443745970,1670,1670,1670,1670,1000
|
|
20240923,142100,442075970,1670,1670,1670,1670,1
|
|
20240923,142000,442074300,1669,1668,1669,1668,549
|
|
20240923,141900,441158020,1670,1670,1670,1670,660
|
|
20240923,141800,440055820,1671,1670,1671,1670,1108
|
|
20240923,141700,438205190,1671,1671,1671,1671,0
|
|
20240923,141600,438205190,1671,1671,1671,1671,79
|
|
20240923,141500,438073181,1671,1670,1671,1669,2445
|
|
20240923,141400,433990407,1671,1671,1671,1671,2
|
|
20240923,141300,433987065,1670,1670,1670,1670,25
|
|
20240923,141200,433945315,1670,1670,1670,1670,651
|
|
20240923,141100,432858145,1669,1669,1669,1669,0
|
|
20240923,141000,432858145,1669,1669,1669,1669,468
|
|
20240923,140900,432077053,1668,1668,1668,1668,1322
|
|
20240923,140800,429871957,1668,1668,1668,1668,0
|
|
20240923,140700,429871957,1668,1668,1668,1668,1332
|
|
20240923,140600,427650181,1668,1668,1668,1668,753
|
|
20240923,140500,426394177,1669,1669,1669,1669,0
|
|
20240923,140400,426394177,1669,1669,1669,1669,0
|
|
20240923,140300,426394177,1669,1669,1669,1669,576
|
|
20240923,140200,425432833,1670,1670,1670,1670,4481
|
|
20240923,140100,417949563,1671,1672,1672,1671,2184
|
|
20240923,140000,414299275,1673,1673,1673,1673,190
|
|
20240923,135900,413981405,1673,1672,1673,1672,1333
|
|
20240923,135800,411752288,1671,1671,1671,1671,879
|
|
20240923,135700,410283479,1671,1671,1671,1671,100
|
|
20240923,135600,410116379,1671,1670,1671,1670,3536
|
|
20240923,135500,404211004,1670,1670,1670,1670,0
|
|
20240923,135400,404211004,1670,1668,1670,1668,5000
|
|
20240923,135300,395864537,1668,1668,1668,1668,0
|
|
20240923,135200,395864537,1668,1668,1668,1668,0
|
|
20240923,135100,395864537,1668,1668,1668,1668,0
|
|
20240923,135000,395864537,1668,1668,1668,1668,0
|
|
20240923,134900,395864537,1668,1668,1668,1668,0
|
|
20240923,134800,395864537,1668,1668,1668,1668,80
|
|
20240923,134700,395731097,1668,1668,1668,1668,0
|
|
20240923,134600,395731097,1668,1668,1668,1668,0
|
|
20240923,134500,395731097,1668,1668,1668,1668,0
|
|
20240923,134400,395731097,1668,1668,1668,1668,2
|
|
20240923,134300,395727761,1667,1667,1667,1667,81
|
|
20240923,134200,395592734,1668,1668,1668,1668,27
|
|
20240923,134100,395547698,1668,1668,1668,1668,0
|
|
20240923,134000,395547698,1668,1668,1668,1668,2
|
|
20240923,133900,395544362,1666,1666,1666,1666,0
|
|
20240923,133800,395544362,1666,1668,1668,1666,2010
|
|
20240923,133700,392195682,1668,1668,1668,1668,0
|
|
20240923,133600,392195682,1668,1664,1668,1664,44
|
|
20240923,133500,392122306,1664,1664,1664,1664,0
|
|
20240923,133400,392122306,1664,1664,1664,1664,0
|
|
20240923,133300,392122306,1664,1664,1664,1664,311
|
|
20240923,133200,391604802,1664,1664,1664,1664,0
|
|
20240923,133100,391604802,1664,1664,1664,1664,0
|
|
20240923,133000,391604802,1664,1664,1664,1664,0
|
|
20240923,132900,391604802,1664,1666,1666,1664,5339
|
|
20240923,132800,382717188,1667,1667,1667,1667,1150
|
|
20240923,132700,380800138,1668,1668,1668,1668,350
|
|
20240923,132600,380216338,1668,1668,1668,1668,859
|
|
20240923,132500,378783526,1668,1668,1668,1668,0
|
|
20240923,132400,378783526,1668,1668,1668,1668,1
|
|
20240923,132300,378781858,1668,1668,1668,1668,1
|
|
20240923,132200,378780190,1667,1667,1667,1667,1
|
|
20240923,132100,378778523,1668,1668,1668,1668,0
|
|
20240923,132000,378778523,1668,1668,1668,1668,0
|
|
20240923,131900,378778523,1668,1668,1668,1668,126
|
|
20240923,131800,378568355,1669,1669,1669,1669,1
|
|
20240923,131700,378566686,1668,1668,1668,1668,91
|
|
20240923,131600,378414898,1668,1668,1668,1668,0
|
|
20240923,131500,378414898,1668,1669,1669,1668,200
|
|
20240923,131400,378081198,1669,1668,1669,1668,201
|
|
20240923,131300,377745929,1669,1668,1670,1668,620
|
|
20240923,131200,376711031,1670,1670,1670,1670,1
|
|
20240923,131100,376709361,1670,1670,1670,1670,3039
|
|
20240923,131000,371634231,1670,1670,1670,1670,600
|
|
20240923,130900,370632231,1670,1669,1670,1669,3224
|
|
20240923,130800,365249141,1670,1670,1670,1670,0
|
|
20240923,130700,365249141,1670,1670,1670,1670,100
|
|
20240923,130600,365082141,1670,1670,1670,1670,3100
|
|
20240923,130500,359905141,1670,1668,1670,1668,7826
|
|
20240923,130400,346845645,1668,1668,1668,1668,1
|
|
20240923,130300,346843977,1667,1667,1667,1667,780
|
|
20240923,130200,345543717,1667,1667,1667,1667,0
|
|
20240923,130100,345543717,1667,1667,1667,1667,40
|
|
20240923,130000,345477037,1668,1669,1669,1665,55
|
|
20240923,125900,345385399,1668,1668,1668,1668,0
|
|
20240923,125800,345385399,1668,1668,1668,1668,3000
|
|
20240923,125700,340381399,1668,1668,1668,1668,0
|
|
20240923,125600,340381399,1668,1668,1668,1668,0
|
|
20240923,125500,340381399,1668,1668,1668,1668,0
|
|
20240923,125400,340381399,1668,1668,1668,1664,902
|
|
20240923,125300,338879947,1667,1667,1667,1667,80
|
|
20240923,125200,338746587,1668,1666,1668,1666,6266
|
|
20240923,125100,328300626,1666,1663,1666,1663,603
|
|
20240923,125000,327296628,1663,1663,1663,1663,1108
|
|
20240923,124900,325454024,1658,1658,1658,1658,0
|
|
20240923,124800,325454024,1658,1658,1658,1658,10
|
|
20240923,124700,325437444,1657,1657,1657,1657,0
|
|
20240923,124600,325437444,1657,1657,1657,1657,0
|
|
20240923,124500,325437444,1657,1657,1657,1657,0
|
|
20240923,124400,325437444,1657,1657,1657,1657,0
|
|
20240923,124300,325437444,1657,1657,1657,1657,0
|
|
20240923,124200,325437444,1657,1657,1657,1657,0
|
|
20240923,124100,325437444,1657,1657,1657,1657,0
|
|
20240923,124000,325437444,1657,1657,1657,1657,100
|
|
20240923,123900,325271744,1657,1658,1658,1657,3000
|
|
20240923,123800,320299953,1663,1663,1663,1663,0
|
|
20240923,123700,320299953,1663,1663,1663,1663,0
|
|
20240923,123600,320299953,1663,1660,1663,1659,1272
|
|
20240923,123500,318189696,1663,1661,1663,1661,9210
|
|
20240923,123400,302891884,1659,1659,1659,1659,7
|
|
20240923,123300,302880271,1659,1661,1661,1659,5168
|
|
20240923,123200,294300383,1661,1661,1661,1661,0
|
|
20240923,123100,294300383,1661,1661,1661,1661,1000
|
|
20240923,123000,292639383,1661,1661,1661,1661,0
|
|
20240923,122900,292639383,1661,1661,1661,1661,0
|
|
20240923,122800,292639383,1661,1662,1662,1661,1039
|
|
20240923,122700,290913594,1661,1661,1661,1661,0
|
|
20240923,122600,290913594,1661,1662,1662,1661,5184
|
|
20240923,122500,282298313,1663,1663,1663,1663,0
|
|
20240923,122400,282298313,1663,1663,1663,1663,10
|
|
20240923,122300,282281683,1662,1663,1663,1662,1170
|
|
20240923,122200,280337139,1663,1663,1663,1663,1373
|
|
20240923,122100,278053840,1663,1663,1663,1663,805
|
|
20240923,122000,276715125,1665,1665,1665,1665,18
|
|
20240923,121900,276685155,1666,1666,1666,1666,48
|
|
20240923,121800,276605187,1666,1666,1666,1666,0
|
|
20240923,121700,276605187,1666,1665,1666,1665,111
|
|
20240923,121600,276420282,1666,1667,1667,1666,1209
|
|
20240923,121500,274406087,1667,1667,1667,1667,2
|
|
20240923,121400,274402753,1668,1667,1668,1667,12
|
|
20240923,121300,274382747,1668,1668,1668,1668,127
|
|
20240923,121200,274170911,1669,1667,1669,1667,3947
|
|
20240923,121100,267587603,1666,1666,1666,1666,81
|
|
20240923,121000,267452657,1666,1666,1666,1666,0
|
|
20240923,120900,267452657,1666,1666,1666,1666,0
|
|
20240923,120800,267452657,1666,1666,1666,1666,0
|
|
20240923,120700,267452657,1666,1666,1666,1666,0
|
|
20240923,120600,267452657,1666,1666,1666,1666,0
|
|
20240923,120500,267452657,1666,1666,1666,1666,0
|
|
20240923,120400,267452657,1666,1666,1666,1666,4
|
|
20240923,120300,267445993,1667,1666,1667,1666,19
|
|
20240923,120200,267414337,1663,1663,1663,1663,0
|
|
20240923,120100,267414337,1663,1667,1667,1663,2409
|
|
20240923,120000,263403603,1668,1668,1668,1668,0
|
|
20240923,115900,263403603,1668,1668,1668,1668,0
|
|
20240923,115800,263403603,1668,1668,1668,1668,0
|
|
20240923,115700,263403603,1668,1668,1668,1668,302
|
|
20240923,115600,262899867,1667,1667,1667,1667,60
|
|
20240923,115500,262799847,1668,1668,1668,1668,0
|
|
20240923,115400,262799847,1668,1668,1668,1668,0
|
|
20240923,115300,262799847,1668,1668,1668,1668,0
|
|
20240923,115200,262799847,1668,1666,1668,1666,1093
|
|
20240923,115100,260978895,1668,1668,1668,1668,8
|
|
20240923,115000,260965551,1668,1668,1668,1668,30
|
|
20240923,114900,260915511,1668,1668,1668,1668,0
|
|
20240923,114800,260915511,1668,1668,1668,1668,0
|
|
20240923,114700,260915511,1668,1668,1668,1668,0
|
|
20240923,114600,260915511,1668,1666,1668,1666,501
|
|
20240923,114500,260080843,1668,1668,1668,1668,0
|
|
20240923,114400,260080843,1668,1668,1668,1668,0
|
|
20240923,114300,260080843,1668,1666,1668,1666,788
|
|
20240923,114200,258768028,1666,1664,1666,1662,674
|
|
20240923,114100,257646020,1665,1665,1665,1665,0
|
|
20240923,114000,257646020,1665,1665,1665,1665,15
|
|
20240923,113900,257621045,1665,1665,1665,1665,0
|
|
20240923,113800,257621045,1665,1665,1665,1665,220
|
|
20240923,113700,257254745,1665,1665,1665,1665,30
|
|
20240923,113600,257204795,1665,1665,1665,1665,0
|
|
20240923,113500,257204795,1665,1665,1665,1665,10
|
|
20240923,113400,257188145,1666,1665,1666,1665,12
|
|
20240923,113300,257168162,1665,1665,1665,1665,15
|
|
20240923,113200,257143187,1665,1665,1666,1665,306
|
|
20240923,113100,256633693,1665,1665,1665,1665,0
|
|
20240923,113000,256633693,1665,1665,1665,1665,0
|
|
20240923,112900,256633693,1665,1664,1665,1664,5500
|
|
20240923,112800,247479071,1664,1664,1664,1664,350
|
|
20240923,112700,246896671,1664,1664,1664,1664,0
|
|
20240923,112600,246896671,1664,1664,1664,1664,0
|
|
20240923,112500,246896671,1664,1663,1664,1660,1503
|
|
20240923,112400,244401681,1664,1664,1664,1664,2
|
|
20240923,112300,244398353,1663,1663,1663,1663,1596
|
|
20240923,112200,241744205,1663,1660,1663,1660,3
|
|
20240923,112100,241739219,1663,1663,1663,1663,0
|
|
20240923,112000,241739219,1663,1663,1663,1663,0
|
|
20240923,111900,241739219,1663,1663,1663,1663,0
|
|
20240923,111800,241739219,1663,1663,1663,1663,0
|
|
20240923,111700,241739219,1663,1663,1663,1663,0
|
|
20240923,111600,241739219,1663,1663,1663,1660,52
|
|
20240923,111500,241652752,1663,1663,1663,1663,2
|
|
20240923,111400,241649426,1663,1663,1663,1663,0
|
|
20240923,111300,241649426,1663,1663,1663,1663,0
|
|
20240923,111200,241649426,1663,1663,1663,1663,0
|
|
20240923,111100,241649426,1663,1663,1663,1663,0
|
|
20240923,111000,241649426,1663,1663,1663,1663,500
|
|
20240923,110900,240817926,1663,1663,1663,1663,2
|
|
20240923,110800,240814600,1664,1664,1664,1664,0
|
|
20240923,110700,240814600,1664,1664,1664,1664,0
|
|
20240923,110600,240814600,1664,1662,1664,1662,5000
|
|
20240923,110500,232495988,1663,1663,1663,1663,0
|
|
20240923,110400,232495988,1663,1663,1663,1663,10
|
|
20240923,110300,232479358,1663,1663,1663,1662,2005
|
|
20240923,110200,229146706,1663,1663,1663,1663,0
|
|
20240923,110100,229146706,1663,1663,1663,1663,0
|
|
20240923,110000,229146706,1663,1663,1663,1663,0
|
|
20240923,105900,229146706,1663,1663,1663,1663,0
|
|
20240923,105800,229146706,1663,1663,1663,1663,9
|
|
20240923,105700,229131739,1663,1663,1663,1663,1
|
|
20240923,105600,229130076,1656,1656,1656,1656,1
|
|
20240923,105500,229128420,1663,1663,1663,1663,1
|
|
20240923,105400,229126757,1663,1663,1663,1663,160
|
|
20240923,105300,228860677,1664,1664,1664,1664,0
|
|
20240923,105200,228860677,1664,1664,1664,1664,0
|
|
20240923,105100,228860677,1664,1664,1664,1664,1
|
|
20240923,105000,228859013,1654,1658,1658,1654,1234
|
|
20240923,104900,226817817,1664,1659,1664,1656,1231
|
|
20240923,104800,224778013,1664,1664,1664,1664,2
|
|
20240923,104700,224774685,1661,1663,1664,1661,9857
|
|
20240923,104600,208388840,1664,1663,1664,1663,370
|
|
20240923,104500,207773350,1665,1665,1665,1665,0
|
|
20240923,104400,207773350,1665,1665,1665,1665,801
|
|
20240923,104300,206439685,1665,1665,1665,1665,0
|
|
20240923,104200,206439685,1665,1665,1665,1665,0
|
|
20240923,104100,206439685,1665,1662,1665,1662,83
|
|
20240923,104000,206301733,1665,1665,1665,1665,29
|
|
20240923,103900,206253448,1665,1665,1665,1665,1
|
|
20240923,103800,206251783,1662,1663,1663,1662,1224
|
|
20240923,103700,204217474,1665,1663,1665,1663,85
|
|
20240923,103600,204076111,1665,1665,1665,1665,302
|
|
20240923,103500,203573281,1665,1665,1665,1665,1380
|
|
20240923,103400,201275581,1666,1666,1666,1666,0
|
|
20240923,103300,201275581,1666,1666,1666,1662,214
|
|
20240923,103200,200919901,1665,1665,1665,1665,1362
|
|
20240923,103100,198652171,1670,1669,1670,1669,16591
|
|
20240923,103000,170961244,1669,1666,1669,1663,5826
|
|
20240923,102900,161244600,1665,1663,1665,1662,332
|
|
20240923,102800,160691825,1665,1665,1665,1665,2
|
|
20240923,102700,160688495,1662,1662,1665,1662,9193
|
|
20240923,102600,145403037,1662,1660,1662,1660,3990
|
|
20240923,102500,138779595,1660,1660,1660,1660,0
|
|
20240923,102400,138779595,1660,1657,1660,1657,6710
|
|
20240923,102300,127644460,1657,1657,1657,1657,1
|
|
20240923,102200,127642803,1656,1656,1656,1656,632
|
|
20240923,102100,126596211,1656,1656,1656,1656,0
|
|
20240923,102000,126596211,1656,1656,1656,1656,2199
|
|
20240923,101900,122954667,1656,1658,1659,1656,2176
|
|
20240923,101800,119351206,1655,1655,1655,1655,0
|
|
20240923,101700,119351206,1655,1659,1659,1655,482
|
|
20240923,101600,118553296,1659,1659,1659,1659,0
|
|
20240923,101500,118553296,1659,1659,1659,1659,0
|
|
20240923,101400,118553296,1659,1659,1659,1659,0
|
|
20240923,101300,118553296,1659,1659,1659,1659,779
|
|
20240923,101200,117260935,1659,1658,1659,1658,5
|
|
20240923,101100,117252644,1659,1659,1659,1659,0
|
|
20240923,101000,117252644,1659,1659,1659,1659,0
|
|
20240923,100900,117252644,1659,1659,1659,1659,1
|
|
20240923,100800,117250985,1655,1658,1658,1655,5161
|
|
20240923,100700,108700650,1658,1653,1658,1653,356
|
|
20240923,100600,108112092,1653,1657,1658,1653,3004
|
|
20240923,100500,103134470,1657,1657,1657,1655,29
|
|
20240923,100400,103086457,1655,1655,1655,1655,0
|
|
20240923,100300,103086457,1655,1655,1655,1655,7231
|
|
20240923,100200,91119152,1655,1655,1655,1655,0
|
|
20240923,100100,91119152,1655,1655,1655,1655,86
|
|
20240923,100000,90976822,1655,1655,1655,1655,3100
|
|
20240923,095900,85846322,1655,1655,1655,1655,0
|
|
20240923,095800,85846322,1655,1655,1655,1655,1
|
|
20240923,095700,85844667,1655,1652,1655,1652,5432
|
|
20240923,095600,76857227,1651,1651,1651,1651,0
|
|
20240923,095500,76857227,1651,1651,1651,1651,1000
|
|
20240923,095400,75206227,1651,1651,1651,1651,100
|
|
20240923,095300,75041127,1652,1651,1652,1651,621
|
|
20240923,095200,74015735,1651,1651,1651,1651,0
|
|
20240923,095100,74015735,1651,1651,1651,1651,0
|
|
20240923,095000,74015735,1651,1651,1652,1651,662
|
|
20240923,094900,72922471,1650,1652,1652,1650,518
|
|
20240923,094800,72067266,1651,1651,1651,1651,11
|
|
20240923,094700,72049105,1652,1652,1652,1652,0
|
|
20240923,094600,72049105,1652,1652,1652,1652,1
|
|
20240923,094500,72047453,1652,1651,1652,1651,115
|
|
20240923,094400,71857484,1652,1652,1652,1652,12
|
|
20240923,094300,71837660,1652,1652,1652,1652,6
|
|
20240923,094200,71827748,1648,1648,1648,1648,0
|
|
20240923,094100,71827748,1648,1651,1651,1648,251
|
|
20240923,094000,71414049,1648,1651,1651,1648,281
|
|
20240923,093900,70950750,1652,1652,1652,1652,60
|
|
20240923,093800,70851630,1652,1652,1652,1652,0
|
|
20240923,093700,70851630,1652,1652,1652,1652,21
|
|
20240923,093600,70816938,1652,1652,1652,1652,1
|
|
20240923,093500,70815286,1655,1652,1655,1647,5380
|
|
20240923,093400,61939615,1655,1655,1655,1655,1
|
|
20240923,093300,61937960,1651,1651,1651,1651,14
|
|
20240923,093200,61914846,1655,1655,1655,1655,100
|
|
20240923,093100,61749346,1657,1657,1657,1657,0
|
|
20240923,093000,61749346,1657,1657,1657,1657,0
|
|
20240923,092900,61749346,1657,1657,1657,1657,8
|
|
20240923,092800,61736090,1657,1655,1657,1655,41
|
|
20240923,092700,61668233,1657,1657,1657,1657,20
|
|
20240923,092600,61635093,1658,1658,1658,1658,50
|
|
20240923,092500,61552193,1651,1651,1651,1651,0
|
|
20240923,092400,61552193,1651,1651,1651,1651,1
|
|
20240923,092300,61550542,1658,1658,1658,1658,7
|
|
20240923,092200,61538936,1658,1658,1658,1658,40
|
|
20240923,092100,61472616,1659,1653,1659,1653,1138
|
|
20240923,092000,59589107,1653,1653,1653,1653,6000
|
|
20240923,091900,49671107,1653,1653,1653,1653,920
|
|
20240923,091800,48150347,1653,1653,1653,1653,678
|
|
20240923,091700,47029613,1653,1650,1653,1650,1453
|
|
20240923,091600,44629508,1651,1651,1651,1651,1003
|
|
20240923,091500,42973555,1651,1652,1652,1651,80
|
|
20240923,091400,42841415,1652,1646,1652,1646,4488
|
|
20240923,091300,35440124,1646,1646,1646,1646,22
|
|
20240923,091200,35403912,1646,1646,1646,1646,0
|
|
20240923,091100,35403912,1646,1644,1646,1644,201
|
|
20240923,091000,35073466,1644,1650,1650,1644,962
|
|
20240923,090900,33490986,1650,1650,1650,1644,1150
|
|
20240923,090800,31593572,1644,1645,1645,1644,3350
|
|
20240923,090700,26082823,1645,1645,1645,1645,250
|
|
20240923,090600,25671573,1650,1650,1650,1650,55
|
|
20240923,090500,25580823,1644,1642,1644,1642,503
|
|
20240923,090400,24754891,1642,1647,1647,1642,100
|
|
20240923,090300,24590451,1648,1649,1649,1648,2101
|
|
20240923,090200,21127119,1649,1650,1650,1649,1818
|
|
20240923,090100,18127737,1651,1651,1652,1650,3207
|
|
20240923,090000,12834787,1650,1654,1654,1650,7766
|