630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192700,802875940,1676,1676,1676,1676,10371
|
|
20240926,192600,802875940,1676,1676,1676,1676,0
|
|
20240926,192500,802875940,1676,1676,1676,1676,0
|
|
20240926,192400,802875940,1676,1676,1676,1676,0
|
|
20240926,192300,802875940,1676,1676,1676,1676,0
|
|
20240926,192200,802875940,1676,1676,1676,1676,0
|
|
20240926,192100,802875940,1676,1676,1676,1676,0
|
|
20240926,192000,802875940,1676,1676,1676,1676,0
|
|
20240926,191900,802875940,1676,1676,1676,1676,0
|
|
20240926,191800,802875940,1676,1676,1676,1676,0
|
|
20240926,191700,802875940,1676,1676,1676,1676,0
|
|
20240926,191600,802875940,1676,1676,1676,1676,0
|
|
20240926,191500,802875940,1676,1676,1676,1676,0
|
|
20240926,191400,802875940,1676,1676,1676,1676,0
|
|
20240926,191300,802875940,1676,1676,1676,1676,0
|
|
20240926,191200,802875940,1676,1676,1676,1676,0
|
|
20240926,191100,802875940,1676,1676,1676,1676,0
|
|
20240926,191000,802875940,1676,1676,1676,1676,0
|
|
20240926,190900,802875940,1676,1676,1676,1676,0
|
|
20240926,190800,802875940,1676,1676,1676,1676,0
|
|
20240926,190700,802875940,1676,1676,1676,1676,0
|
|
20240926,190600,802875940,1676,1676,1676,1676,0
|
|
20240926,190500,802875940,1676,1676,1676,1676,0
|
|
20240926,190400,802875940,1676,1676,1676,1676,0
|
|
20240926,190300,802875940,1676,1676,1676,1676,0
|
|
20240926,190200,802875940,1676,1676,1676,1676,0
|
|
20240926,190100,802875940,1676,1676,1676,1676,0
|
|
20240926,190000,802875940,1676,1676,1676,1676,0
|
|
20240926,185900,802875940,1676,1676,1676,1676,0
|
|
20240926,185800,802875940,1676,1676,1676,1676,0
|
|
20240926,185700,802875940,1676,1676,1676,1676,10371
|
|
20240926,185600,802875940,1676,1676,1676,1676,0
|
|
20240926,185500,802875940,1676,1676,1676,1676,0
|
|
20240926,185400,802875940,1676,1676,1676,1676,0
|
|
20240926,185300,802875940,1676,1676,1676,1676,0
|
|
20240926,185200,802875940,1676,1676,1676,1676,0
|
|
20240926,185100,802875940,1676,1676,1676,1676,0
|
|
20240926,185000,802875940,1676,1676,1676,1676,0
|
|
20240926,184900,802875940,1676,1676,1676,1676,0
|
|
20240926,184800,802875940,1676,1676,1676,1676,0
|
|
20240926,184700,802875940,1676,1676,1676,1676,0
|
|
20240926,184600,802875940,1676,1676,1676,1676,0
|
|
20240926,184500,802875940,1676,1676,1676,1676,0
|
|
20240926,184400,802875940,1676,1676,1676,1676,0
|
|
20240926,184300,802875940,1676,1676,1676,1676,0
|
|
20240926,184200,802875940,1676,1676,1676,1676,0
|
|
20240926,184100,802875940,1676,1676,1676,1676,0
|
|
20240926,184000,802875940,1676,1676,1676,1676,0
|
|
20240926,183900,802875940,1676,1676,1676,1676,0
|
|
20240926,183800,802875940,1676,1676,1676,1676,0
|
|
20240926,183700,802875940,1676,1676,1676,1676,0
|
|
20240926,183600,802875940,1676,1676,1676,1676,0
|
|
20240926,183500,802875940,1676,1676,1676,1676,0
|
|
20240926,183400,802875940,1676,1676,1676,1676,0
|
|
20240926,183300,802875940,1676,1676,1676,1676,0
|
|
20240926,183200,802875940,1676,1676,1676,1676,0
|
|
20240926,183100,802875940,1676,1676,1676,1676,0
|
|
20240926,183000,802875940,1676,1676,1676,1676,0
|
|
20240926,182900,802875940,1676,1676,1676,1676,0
|
|
20240926,182800,802875940,1676,1676,1676,1676,0
|
|
20240926,182700,802875940,1676,1676,1676,1676,10371
|
|
20240926,182600,802875940,1676,1676,1676,1676,0
|
|
20240926,182500,802875940,1676,1676,1676,1676,0
|
|
20240926,182400,802875940,1676,1676,1676,1676,0
|
|
20240926,182300,802875940,1676,1676,1676,1676,0
|
|
20240926,182200,802875940,1676,1676,1676,1676,0
|
|
20240926,182100,802875940,1676,1676,1676,1676,0
|
|
20240926,182000,802875940,1676,1676,1676,1676,0
|
|
20240926,181900,802875940,1676,1676,1676,1676,0
|
|
20240926,181800,802875940,1676,1676,1676,1676,0
|
|
20240926,181700,802875940,1676,1676,1676,1676,0
|
|
20240926,181600,802875940,1676,1676,1676,1676,0
|
|
20240926,181500,802875940,1676,1676,1676,1676,0
|
|
20240926,181400,802875940,1676,1676,1676,1676,0
|
|
20240926,181300,802875940,1676,1676,1676,1676,0
|
|
20240926,181200,802875940,1676,1676,1676,1676,0
|
|
20240926,181100,802875940,1676,1676,1676,1676,0
|
|
20240926,181000,802875940,1676,1676,1676,1676,0
|
|
20240926,180900,802875940,1676,1676,1676,1676,0
|
|
20240926,180800,802875940,1676,1676,1676,1676,0
|
|
20240926,180700,802875940,1676,1676,1676,1676,0
|
|
20240926,180600,802875940,1676,1676,1676,1676,0
|
|
20240926,180500,802875940,1676,1676,1676,1676,0
|
|
20240926,180400,802875940,1676,1676,1676,1676,0
|
|
20240926,180300,802875940,1676,1676,1676,1676,0
|
|
20240926,180200,802875940,1676,1676,1676,1676,0
|
|
20240926,180100,802875940,1676,1676,1676,1676,0
|
|
20240926,180000,802875940,1676,1676,1676,1676,0
|
|
20240926,175900,802875940,1676,1676,1676,1676,0
|
|
20240926,175800,802875940,1676,1676,1676,1676,0
|
|
20240926,175700,802875940,1676,1676,1676,1676,10371
|
|
20240926,175600,802875940,1676,1676,1676,1676,0
|
|
20240926,175500,802875940,1676,1676,1676,1676,0
|
|
20240926,175400,802875940,1676,1676,1676,1676,0
|
|
20240926,175300,802875940,1676,1676,1676,1676,0
|
|
20240926,175200,802875940,1676,1676,1676,1676,0
|
|
20240926,175100,802875940,1676,1676,1676,1676,0
|
|
20240926,175000,802875940,1676,1676,1676,1676,0
|
|
20240926,174900,802875940,1676,1676,1676,1676,0
|
|
20240926,174800,802875940,1676,1676,1676,1676,0
|
|
20240926,174700,802875940,1676,1676,1676,1676,0
|
|
20240926,174600,802875940,1676,1676,1676,1676,0
|
|
20240926,174500,802875940,1676,1676,1676,1676,0
|
|
20240926,174400,802875940,1676,1676,1676,1676,0
|
|
20240926,174300,802875940,1676,1676,1676,1676,0
|
|
20240926,174200,802875940,1676,1676,1676,1676,0
|
|
20240926,174100,802875940,1676,1676,1676,1676,0
|
|
20240926,174000,802875940,1676,1676,1676,1676,0
|
|
20240926,173900,802875940,1676,1676,1676,1676,0
|
|
20240926,173800,802875940,1676,1676,1676,1676,0
|
|
20240926,173700,802875940,1676,1676,1676,1676,0
|
|
20240926,173600,802875940,1676,1676,1676,1676,0
|
|
20240926,173500,802875940,1676,1676,1676,1676,0
|
|
20240926,173400,802875940,1676,1676,1676,1676,0
|
|
20240926,173300,802875940,1676,1676,1676,1676,0
|
|
20240926,173200,802875940,1676,1676,1676,1676,0
|
|
20240926,173100,802875940,1676,1676,1676,1676,0
|
|
20240926,173000,802875940,1676,1676,1676,1676,0
|
|
20240926,172900,802875940,1676,1676,1676,1676,0
|
|
20240926,172800,802875940,1676,1676,1676,1676,0
|
|
20240926,172700,802875940,1676,1676,1676,1676,10371
|
|
20240926,172600,802875940,1676,1676,1676,1676,0
|
|
20240926,172500,802875940,1676,1676,1676,1676,0
|
|
20240926,172400,802875940,1676,1676,1676,1676,0
|
|
20240926,172300,802875940,1676,1676,1676,1676,0
|
|
20240926,172200,802875940,1676,1676,1676,1676,0
|
|
20240926,172100,802875940,1676,1676,1676,1676,0
|
|
20240926,172000,802875940,1676,1676,1676,1676,0
|
|
20240926,171900,802875940,1676,1676,1676,1676,0
|
|
20240926,171800,802875940,1676,1676,1676,1676,0
|
|
20240926,171700,802875940,1676,1676,1676,1676,0
|
|
20240926,171600,802875940,1676,1676,1676,1676,0
|
|
20240926,171500,802875940,1676,1676,1676,1676,0
|
|
20240926,171400,802875940,1676,1676,1676,1676,0
|
|
20240926,171300,802875940,1676,1676,1676,1676,0
|
|
20240926,171200,802875940,1676,1676,1676,1676,0
|
|
20240926,171100,802875940,1676,1676,1676,1676,0
|
|
20240926,171000,802875940,1676,1676,1676,1676,0
|
|
20240926,170900,802875940,1676,1676,1676,1676,0
|
|
20240926,170800,802875940,1676,1676,1676,1676,0
|
|
20240926,170700,802875940,1676,1676,1676,1676,0
|
|
20240926,170600,802875940,1676,1676,1676,1676,0
|
|
20240926,170500,802875940,1676,1676,1676,1676,0
|
|
20240926,170400,802875940,1676,1676,1676,1676,0
|
|
20240926,170300,802875940,1676,1676,1676,1676,0
|
|
20240926,170200,802875940,1676,1676,1676,1676,0
|
|
20240926,170100,802875940,1676,1676,1676,1676,0
|
|
20240926,170000,802875940,1676,1676,1676,1676,0
|
|
20240926,165900,802875940,1676,1676,1676,1676,0
|
|
20240926,165800,802875940,1676,1676,1676,1676,0
|
|
20240926,165700,802875940,1676,1676,1676,1676,10371
|
|
20240926,165600,802875940,1676,1676,1676,1676,0
|
|
20240926,165500,802875940,1676,1676,1676,1676,0
|
|
20240926,165400,802875940,1676,1676,1676,1676,0
|
|
20240926,165300,802875940,1676,1676,1676,1676,0
|
|
20240926,165200,802875940,1676,1676,1676,1676,0
|
|
20240926,165100,802875940,1676,1676,1676,1676,0
|
|
20240926,165000,802875940,1676,1676,1676,1676,0
|
|
20240926,164900,802875940,1676,1676,1676,1676,0
|
|
20240926,164800,802875940,1676,1676,1676,1676,0
|
|
20240926,164700,802875940,1676,1676,1676,1676,0
|
|
20240926,164600,802875940,1676,1676,1676,1676,0
|
|
20240926,164500,802875940,1676,1676,1676,1676,0
|
|
20240926,164400,802875940,1676,1676,1676,1676,0
|
|
20240926,164300,802875940,1676,1676,1676,1676,0
|
|
20240926,164200,802875940,1676,1676,1676,1676,0
|
|
20240926,164100,802875940,1676,1676,1676,1676,0
|
|
20240926,164000,802875940,1676,1676,1676,1676,0
|
|
20240926,163900,802875940,1676,1676,1676,1676,0
|
|
20240926,163800,802875940,1676,1676,1676,1676,0
|
|
20240926,163700,802875940,1676,1676,1676,1676,0
|
|
20240926,163600,802875940,1676,1676,1676,1676,0
|
|
20240926,163500,802875940,1676,1676,1676,1676,0
|
|
20240926,163400,802875940,1676,1676,1676,1676,0
|
|
20240926,163300,802875940,1676,1676,1676,1676,0
|
|
20240926,163200,802875940,1676,1676,1676,1676,0
|
|
20240926,163100,802875940,1676,1676,1676,1676,0
|
|
20240926,163000,802875940,1676,1676,1676,1676,0
|
|
20240926,162900,802875940,1676,1676,1676,1676,0
|
|
20240926,162800,802875940,1676,1676,1676,1676,0
|
|
20240926,162700,802875940,1676,1676,1676,1676,10371
|
|
20240926,162600,802875940,1676,1676,1676,1676,0
|
|
20240926,162500,802875940,1676,1676,1676,1676,0
|
|
20240926,162400,802875940,1676,1676,1676,1676,0
|
|
20240926,162300,802875940,1676,1676,1676,1676,0
|
|
20240926,162200,802875940,1676,1676,1676,1676,0
|
|
20240926,162100,802875940,1676,1676,1676,1676,0
|
|
20240926,162000,802875940,1676,1676,1676,1676,0
|
|
20240926,161900,802875940,1676,1676,1676,1676,0
|
|
20240926,161800,802875940,1676,1676,1676,1676,0
|
|
20240926,161700,802875940,1676,1676,1676,1676,0
|
|
20240926,161600,802875940,1676,1676,1676,1676,0
|
|
20240926,161500,802875940,1676,1676,1676,1676,0
|
|
20240926,161400,802875940,1676,1676,1676,1676,0
|
|
20240926,161300,802875940,1676,1676,1676,1676,0
|
|
20240926,161200,802875940,1676,1676,1676,1676,0
|
|
20240926,161100,802875940,1676,1676,1676,1676,0
|
|
20240926,161000,802875940,1676,1676,1676,1676,0
|
|
20240926,160900,802875940,1676,1676,1676,1676,0
|
|
20240926,160800,802875940,1676,1676,1676,1676,0
|
|
20240926,160700,802875940,1676,1676,1676,1676,0
|
|
20240926,160600,802875940,1676,1676,1676,1676,0
|
|
20240926,160500,802875940,1676,1676,1676,1676,0
|
|
20240926,160400,802875940,1676,1676,1676,1676,0
|
|
20240926,160300,802875940,1676,1676,1676,1676,0
|
|
20240926,160200,802875940,1676,1676,1676,1676,0
|
|
20240926,160100,802875940,1676,1676,1676,1676,0
|
|
20240926,160000,802875940,1676,1676,1676,1676,0
|
|
20240926,155900,802875940,1676,1676,1676,1676,0
|
|
20240926,155800,802875940,1676,1676,1676,1676,0
|
|
20240926,155700,802875940,1676,1676,1676,1676,10371
|
|
20240926,155600,802875940,1676,1676,1676,1676,0
|
|
20240926,155500,802875940,1676,1676,1676,1676,0
|
|
20240926,155400,802875940,1676,1676,1676,1676,0
|
|
20240926,155300,802875940,1676,1676,1676,1676,0
|
|
20240926,155200,802875940,1676,1676,1676,1676,0
|
|
20240926,155100,802875940,1676,1676,1676,1676,0
|
|
20240926,155000,802875940,1676,1676,1676,1676,0
|
|
20240926,154900,802875940,1676,1676,1676,1676,0
|
|
20240926,154800,802875940,1676,1676,1676,1676,0
|
|
20240926,154700,802875940,1676,1676,1676,1676,0
|
|
20240926,154600,802875940,1676,1676,1676,1676,0
|
|
20240926,154500,802875940,1676,1676,1676,1676,0
|
|
20240926,154400,802875940,1676,1676,1676,1676,0
|
|
20240926,154300,802875940,1676,1676,1676,1676,0
|
|
20240926,154200,802875940,1676,1676,1676,1676,0
|
|
20240926,154100,802875940,1676,1676,1676,1676,0
|
|
20240926,154000,802875940,1676,1676,1676,1676,0
|
|
20240926,153900,802875940,1676,1676,1676,1676,0
|
|
20240926,153800,802875940,1676,1676,1676,1676,0
|
|
20240926,153700,802875940,1676,1676,1676,1676,0
|
|
20240926,153600,802875940,1676,1676,1676,1676,0
|
|
20240926,153500,802875940,1676,1676,1676,1676,0
|
|
20240926,153400,802875940,1676,1676,1676,1676,0
|
|
20240926,153300,802875940,1676,1676,1676,1676,0
|
|
20240926,153200,802875940,1676,1676,1676,1676,0
|
|
20240926,153100,802875940,1676,1676,1676,1676,0
|
|
20240926,153000,802875940,1676,1676,1676,1676,10371
|
|
20240926,152900,785494144,1676,1676,1676,1676,0
|
|
20240926,152800,785494144,1676,1676,1676,1676,0
|
|
20240926,152700,785494144,1676,1676,1676,1676,0
|
|
20240926,152600,785494144,1676,1676,1676,1676,0
|
|
20240926,152500,785494144,1676,1676,1676,1676,0
|
|
20240926,152400,785494144,1676,1676,1676,1676,0
|
|
20240926,152300,785494144,1676,1676,1676,1676,0
|
|
20240926,152200,785494144,1676,1676,1676,1676,0
|
|
20240926,152100,785494144,1676,1676,1676,1676,0
|
|
20240926,152000,785494144,1676,1676,1676,1676,0
|
|
20240926,151900,785494144,1676,1675,1676,1674,1911
|
|
20240926,151800,782293527,1676,1676,1676,1676,23
|
|
20240926,151700,782254979,1675,1676,1677,1675,7399
|
|
20240926,151600,769860124,1675,1676,1676,1675,690
|
|
20240926,151500,768703984,1676,1676,1676,1676,1439
|
|
20240926,151400,766292220,1676,1676,1676,1676,563
|
|
20240926,151300,765348632,1674,1674,1674,1674,5
|
|
20240926,151200,765340262,1676,1676,1676,1676,500
|
|
20240926,151100,764502262,1677,1675,1677,1675,1104
|
|
20240926,151000,762652960,1676,1670,1676,1669,6004
|
|
20240926,150900,752627251,1669,1675,1675,1668,2200
|
|
20240926,150800,748956581,1678,1674,1678,1668,2064
|
|
20240926,150700,745506219,1675,1670,1675,1667,34222
|
|
20240926,150600,688333911,1670,1668,1670,1668,14668
|
|
20240926,150500,663851462,1669,1669,1669,1669,1137
|
|
20240926,150400,661953809,1669,1668,1669,1667,3912
|
|
20240926,150300,655428691,1668,1668,1669,1668,7901
|
|
20240926,150200,642249821,1667,1667,1667,1667,490
|
|
20240926,150100,641432991,1667,1667,1667,1667,0
|
|
20240926,150000,641432991,1667,1667,1667,1667,1169
|
|
20240926,145900,639484268,1667,1664,1667,1664,29077
|
|
20240926,145800,591073302,1662,1662,1662,1662,5393
|
|
20240926,145700,582110136,1662,1662,1662,1662,0
|
|
20240926,145600,582110136,1662,1662,1662,1662,1189
|
|
20240926,145500,580134018,1660,1662,1662,1660,1421
|
|
20240926,145400,577772684,1663,1663,1663,1663,1542
|
|
20240926,145300,575208338,1664,1664,1664,1664,0
|
|
20240926,145200,575208338,1664,1664,1664,1664,0
|
|
20240926,145100,575208338,1664,1665,1665,1664,1438
|
|
20240926,145000,572815505,1665,1664,1665,1664,5502
|
|
20240926,144900,563660175,1664,1664,1665,1664,5214
|
|
20240926,144800,554983803,1664,1663,1664,1661,9578
|
|
20240926,144700,539054706,1661,1662,1663,1661,12723
|
|
20240926,144600,517905585,1662,1662,1662,1662,0
|
|
20240926,144500,517905585,1662,1662,1662,1662,0
|
|
20240926,144400,517905585,1662,1662,1662,1662,100
|
|
20240926,144300,517739385,1662,1662,1662,1662,2
|
|
20240926,144200,517736061,1661,1661,1661,1661,0
|
|
20240926,144100,517736061,1661,1662,1662,1661,740
|
|
20240926,144000,516506881,1662,1662,1662,1662,10
|
|
20240926,143900,516490261,1662,1662,1662,1662,318
|
|
20240926,143800,515961745,1661,1661,1661,1661,50
|
|
20240926,143700,515878695,1662,1662,1662,1662,33
|
|
20240926,143600,515823849,1662,1662,1662,1662,0
|
|
20240926,143500,515823849,1662,1662,1662,1662,37
|
|
20240926,143400,515762355,1660,1660,1660,1660,0
|
|
20240926,143300,515762355,1660,1660,1660,1660,700
|
|
20240926,143200,514600355,1660,1661,1662,1660,5737
|
|
20240926,143100,505071257,1660,1660,1660,1660,202
|
|
20240926,143000,504735937,1660,1660,1660,1660,111
|
|
20240926,142900,504551677,1660,1660,1660,1660,304
|
|
20240926,142800,504047037,1660,1661,1662,1660,5517
|
|
20240926,142700,494883299,1661,1661,1661,1661,1576
|
|
20240926,142600,492265563,1661,1661,1661,1661,100
|
|
20240926,142500,492099463,1660,1660,1660,1660,0
|
|
20240926,142400,492099463,1660,1660,1660,1660,129
|
|
20240926,142300,491885323,1660,1660,1660,1660,0
|
|
20240926,142200,491885323,1660,1660,1660,1660,228
|
|
20240926,142100,491506843,1660,1660,1660,1660,195
|
|
20240926,142000,491183143,1660,1660,1660,1660,0
|
|
20240926,141900,491183143,1660,1660,1660,1660,672
|
|
20240926,141800,490067623,1660,1660,1660,1660,0
|
|
20240926,141700,490067623,1660,1660,1660,1660,0
|
|
20240926,141600,490067623,1660,1658,1660,1658,6432
|
|
20240926,141500,479403353,1658,1658,1658,1658,52
|
|
20240926,141400,479317137,1656,1656,1656,1656,0
|
|
20240926,141300,479317137,1656,1656,1656,1656,0
|
|
20240926,141200,479317137,1656,1656,1656,1656,318
|
|
20240926,141100,478790529,1661,1661,1661,1661,0
|
|
20240926,141000,478790529,1661,1660,1661,1660,405
|
|
20240926,140900,478118072,1656,1660,1660,1656,1052
|
|
20240926,140800,476375952,1656,1656,1656,1656,1
|
|
20240926,140700,476374296,1657,1657,1657,1657,1781
|
|
20240926,140600,473423179,1661,1661,1661,1661,0
|
|
20240926,140500,473423179,1661,1661,1661,1661,0
|
|
20240926,140400,473423179,1661,1661,1661,1661,0
|
|
20240926,140300,473423179,1661,1658,1661,1658,11303
|
|
20240926,140200,454660398,1657,1657,1657,1657,57
|
|
20240926,140100,454565949,1659,1659,1659,1659,0
|
|
20240926,140000,454565949,1659,1659,1659,1659,0
|
|
20240926,135900,454565949,1659,1659,1659,1659,0
|
|
20240926,135800,454565949,1659,1659,1659,1659,0
|
|
20240926,135700,454565949,1659,1659,1659,1659,20
|
|
20240926,135600,454532769,1659,1659,1659,1659,0
|
|
20240926,135500,454532769,1659,1659,1659,1659,0
|
|
20240926,135400,454532769,1659,1659,1659,1659,0
|
|
20240926,135300,454532769,1659,1659,1659,1659,0
|
|
20240926,135200,454532769,1659,1658,1659,1658,870
|
|
20240926,135100,453089609,1658,1658,1658,1658,0
|
|
20240926,135000,453089609,1658,1658,1658,1658,20
|
|
20240926,134900,453056449,1658,1658,1658,1658,1010
|
|
20240926,134800,451381869,1659,1659,1659,1659,0
|
|
20240926,134700,451381869,1659,1659,1659,1659,30
|
|
20240926,134600,451332099,1659,1659,1659,1659,0
|
|
20240926,134500,451332099,1659,1659,1659,1659,0
|
|
20240926,134400,451332099,1659,1659,1659,1659,1000
|
|
20240926,134300,449673099,1660,1659,1660,1659,1362
|
|
20240926,134200,447413491,1659,1659,1659,1659,0
|
|
20240926,134100,447413491,1659,1659,1659,1659,0
|
|
20240926,134000,447413491,1659,1659,1659,1659,100
|
|
20240926,133900,447247591,1659,1659,1659,1659,0
|
|
20240926,133800,447247591,1659,1659,1659,1659,0
|
|
20240926,133700,447247591,1659,1659,1659,1659,0
|
|
20240926,133600,447247591,1659,1659,1659,1659,0
|
|
20240926,133500,447247591,1659,1659,1659,1659,70
|
|
20240926,133400,447131461,1659,1659,1659,1659,900
|
|
20240926,133300,445638361,1656,1656,1656,1656,0
|
|
20240926,133200,445638361,1656,1657,1657,1656,849
|
|
20240926,133100,444231915,1659,1659,1659,1659,0
|
|
20240926,133000,444231915,1659,1659,1659,1659,0
|
|
20240926,132900,444231915,1659,1659,1659,1659,0
|
|
20240926,132800,444231915,1659,1659,1659,1659,0
|
|
20240926,132700,444231915,1659,1659,1659,1659,0
|
|
20240926,132600,444231915,1659,1659,1659,1659,0
|
|
20240926,132500,444231915,1659,1659,1659,1659,0
|
|
20240926,132400,444231915,1659,1659,1659,1659,0
|
|
20240926,132300,444231915,1659,1659,1659,1659,0
|
|
20240926,132200,444231915,1659,1659,1659,1659,0
|
|
20240926,132100,444231915,1659,1657,1659,1657,14280
|
|
20240926,132000,420556346,1657,1657,1657,1657,0
|
|
20240926,131900,420556346,1657,1655,1657,1655,55
|
|
20240926,131800,420465311,1657,1657,1657,1657,52
|
|
20240926,131700,420379147,1657,1656,1657,1656,4700
|
|
20240926,131600,412594044,1656,1656,1656,1656,874
|
|
20240926,131500,411146700,1656,1656,1656,1656,0
|
|
20240926,131400,411146700,1656,1656,1656,1656,0
|
|
20240926,131300,411146700,1656,1656,1656,1656,0
|
|
20240926,131200,411146700,1656,1656,1656,1656,0
|
|
20240926,131100,411146700,1656,1656,1656,1656,0
|
|
20240926,131000,411146700,1656,1656,1656,1656,600
|
|
20240926,130900,410153100,1656,1656,1656,1656,0
|
|
20240926,130800,410153100,1656,1656,1656,1656,0
|
|
20240926,130700,410153100,1656,1656,1656,1656,0
|
|
20240926,130600,410153100,1656,1655,1656,1655,4050
|
|
20240926,130500,403449680,1655,1655,1655,1655,0
|
|
20240926,130400,403449680,1655,1655,1655,1655,0
|
|
20240926,130300,403449680,1655,1655,1655,1655,620
|
|
20240926,130200,402423580,1655,1655,1655,1655,0
|
|
20240926,130100,402423580,1655,1655,1655,1655,0
|
|
20240926,130000,402423580,1655,1655,1655,1655,0
|
|
20240926,125900,402423580,1655,1655,1655,1655,1
|
|
20240926,125800,402421925,1656,1656,1656,1656,160
|
|
20240926,125700,402156965,1656,1656,1656,1656,20
|
|
20240926,125600,402123845,1656,1656,1656,1656,0
|
|
20240926,125500,402123845,1656,1656,1656,1656,0
|
|
20240926,125400,402123845,1656,1656,1656,1656,84
|
|
20240926,125300,401984741,1657,1657,1657,1657,20
|
|
20240926,125200,401951601,1655,1655,1655,1655,56
|
|
20240926,125100,401858921,1655,1655,1655,1655,888
|
|
20240926,125000,400389281,1655,1655,1655,1655,0
|
|
20240926,124900,400389281,1655,1655,1655,1655,0
|
|
20240926,124800,400389281,1655,1655,1655,1655,0
|
|
20240926,124700,400389281,1655,1655,1655,1655,0
|
|
20240926,124600,400389281,1655,1655,1655,1655,0
|
|
20240926,124500,400389281,1655,1653,1655,1653,501
|
|
20240926,124400,399561108,1654,1655,1655,1654,869
|
|
20240926,124300,398123762,1654,1654,1654,1654,334
|
|
20240926,124200,397571326,1655,1655,1655,1655,0
|
|
20240926,124100,397571326,1655,1655,1655,1655,900
|
|
20240926,124000,396081826,1655,1655,1655,1655,1000
|
|
20240926,123900,394426826,1655,1655,1655,1655,900
|
|
20240926,123800,392937326,1655,1655,1655,1655,2900
|
|
20240926,123700,388137826,1658,1657,1658,1657,26
|
|
20240926,123600,388094738,1657,1657,1657,1657,1500
|
|
20240926,123500,385609238,1656,1656,1656,1656,1
|
|
20240926,123400,385607582,1656,1656,1656,1656,0
|
|
20240926,123300,385607582,1656,1656,1656,1656,500
|
|
20240926,123200,384779582,1657,1657,1658,1657,2018
|
|
20240926,123100,381434256,1657,1657,1657,1657,1182
|
|
20240926,123000,379475682,1657,1657,1657,1657,800
|
|
20240926,122900,378150082,1657,1657,1657,1657,499
|
|
20240926,122800,377323239,1657,1657,1657,1657,1377
|
|
20240926,122700,375041550,1657,1657,1657,1657,0
|
|
20240926,122600,375041550,1657,1657,1657,1657,0
|
|
20240926,122500,375041550,1657,1657,1657,1657,173
|
|
20240926,122400,374754889,1657,1657,1657,1657,1956
|
|
20240926,122300,371513797,1657,1657,1657,1657,0
|
|
20240926,122200,371513797,1657,1657,1657,1657,60
|
|
20240926,122100,371414377,1657,1657,1657,1657,0
|
|
20240926,122000,371414377,1657,1656,1657,1656,1996
|
|
20240926,121900,368107861,1656,1656,1656,1656,0
|
|
20240926,121800,368107861,1656,1655,1656,1655,726
|
|
20240926,121700,366905631,1656,1656,1656,1656,50
|
|
20240926,121600,366822831,1656,1656,1656,1656,0
|
|
20240926,121500,366822831,1656,1655,1656,1655,702
|
|
20240926,121400,365660621,1655,1655,1655,1655,488
|
|
20240926,121300,364852981,1654,1654,1654,1654,0
|
|
20240926,121200,364852981,1654,1654,1654,1654,200
|
|
20240926,121100,364522181,1655,1655,1655,1655,12
|
|
20240926,121000,364502321,1655,1655,1655,1655,500
|
|
20240926,120900,363674821,1655,1655,1655,1655,0
|
|
20240926,120800,363674821,1655,1655,1655,1655,1774
|
|
20240926,120700,360738851,1655,1655,1655,1655,1226
|
|
20240926,120600,358709821,1656,1658,1658,1656,2815
|
|
20240926,120500,354048151,1658,1656,1658,1656,2103
|
|
20240926,120400,350565579,1656,1656,1656,1656,0
|
|
20240926,120300,350565579,1656,1656,1656,1656,0
|
|
20240926,120200,350565579,1656,1658,1658,1656,902
|
|
20240926,120100,349071863,1657,1656,1657,1656,3100
|
|
20240926,120000,343938163,1657,1656,1658,1655,26193
|
|
20240926,115900,300549865,1655,1654,1655,1654,3550
|
|
20240926,115800,294677615,1652,1652,1652,1652,0
|
|
20240926,115700,294677615,1652,1654,1654,1652,3200
|
|
20240926,115600,289385215,1652,1652,1652,1652,30
|
|
20240926,115500,289335655,1652,1652,1652,1652,0
|
|
20240926,115400,289335655,1652,1652,1652,1652,795
|
|
20240926,115300,288022315,1655,1654,1655,1654,1806
|
|
20240926,115200,285033975,1654,1654,1654,1654,0
|
|
20240926,115100,285033975,1654,1654,1654,1654,1100
|
|
20240926,115000,283214575,1654,1654,1654,1654,900
|
|
20240926,114900,281725975,1655,1655,1655,1655,300
|
|
20240926,114800,281229475,1655,1655,1655,1655,1060
|
|
20240926,114700,279475175,1655,1653,1655,1653,1177
|
|
20240926,114600,277527594,1650,1650,1650,1650,0
|
|
20240926,114500,277527594,1650,1650,1650,1650,0
|
|
20240926,114400,277527594,1650,1650,1650,1650,0
|
|
20240926,114300,277527594,1650,1650,1650,1650,0
|
|
20240926,114200,277527594,1650,1650,1650,1650,1
|
|
20240926,114100,277525944,1653,1653,1653,1653,400
|
|
20240926,114000,276864744,1650,1650,1650,1650,896
|
|
20240926,113900,275386344,1650,1650,1650,1650,0
|
|
20240926,113800,275386344,1650,1650,1650,1650,0
|
|
20240926,113700,275386344,1650,1650,1650,1650,0
|
|
20240926,113600,275386344,1650,1653,1653,1650,11
|
|
20240926,113500,275368164,1653,1653,1653,1653,700
|
|
20240926,113400,274211064,1653,1653,1653,1653,0
|
|
20240926,113300,274211064,1653,1653,1653,1653,30
|
|
20240926,113200,274161474,1653,1653,1653,1653,0
|
|
20240926,113100,274161474,1653,1653,1653,1653,0
|
|
20240926,113000,274161474,1653,1653,1653,1653,1
|
|
20240926,112900,274159821,1646,1648,1648,1646,9073
|
|
20240926,112800,259222610,1648,1648,1648,1648,24
|
|
20240926,112700,259183058,1648,1648,1648,1648,700
|
|
20240926,112600,258029458,1648,1648,1648,1648,277
|
|
20240926,112500,257572962,1648,1648,1648,1648,390
|
|
20240926,112400,256930242,1648,1648,1648,1648,642
|
|
20240926,112300,255872226,1647,1647,1647,1647,0
|
|
20240926,112200,255872226,1647,1647,1647,1647,0
|
|
20240926,112100,255872226,1647,1647,1647,1647,0
|
|
20240926,112000,255872226,1647,1647,1647,1647,0
|
|
20240926,111900,255872226,1647,1647,1647,1647,390
|
|
20240926,111800,255229896,1647,1655,1655,1647,155
|
|
20240926,111700,254974571,1647,1647,1655,1647,555
|
|
20240926,111600,254060446,1647,1647,1647,1647,252
|
|
20240926,111500,253645402,1647,1648,1655,1647,3139
|
|
20240926,111400,248473323,1648,1649,1649,1648,2533
|
|
20240926,111300,244298937,1649,1651,1654,1649,783
|
|
20240926,111200,243007345,1649,1651,1651,1649,2000
|
|
20240926,111100,239709229,1651,1651,1651,1651,0
|
|
20240926,111000,239709229,1651,1651,1651,1651,171
|
|
20240926,110900,239426908,1649,1649,1649,1649,0
|
|
20240926,110800,239426908,1649,1649,1649,1649,0
|
|
20240926,110700,239426908,1649,1650,1650,1649,1500
|
|
20240926,110600,236953320,1650,1651,1651,1650,3681
|
|
20240926,110500,230878389,1651,1652,1652,1651,3180
|
|
20240926,110400,225627528,1652,1652,1652,1652,1
|
|
20240926,110300,225625876,1656,1656,1656,1656,0
|
|
20240926,110200,225625876,1656,1656,1656,1656,0
|
|
20240926,110100,225625876,1656,1656,1656,1656,1
|
|
20240926,110000,225624220,1652,1652,1652,1652,270
|
|
20240926,105900,225178180,1652,1652,1652,1652,200
|
|
20240926,105800,224847780,1653,1654,1654,1653,2320
|
|
20240926,105700,221012740,1656,1656,1656,1656,86
|
|
20240926,105600,220870324,1653,1653,1653,1653,1
|
|
20240926,105500,220868671,1657,1653,1657,1653,961
|
|
20240926,105400,219276298,1657,1657,1657,1657,0
|
|
20240926,105300,219276298,1657,1657,1657,1657,1
|
|
20240926,105200,219274641,1657,1653,1657,1653,801
|
|
20240926,105100,217947388,1655,1655,1655,1655,475
|
|
20240926,105000,217161263,1651,1651,1651,1651,0
|
|
20240926,104900,217161263,1651,1654,1654,1651,1029
|
|
20240926,104800,215460584,1655,1656,1656,1655,85
|
|
20240926,104700,215319849,1656,1656,1656,1656,1
|
|
20240926,104600,215318193,1657,1657,1657,1657,0
|
|
20240926,104500,215318193,1657,1657,1657,1657,1298
|
|
20240926,104400,213167407,1658,1658,1658,1658,0
|
|
20240926,104300,213167407,1658,1658,1658,1658,0
|
|
20240926,104200,213167407,1658,1650,1658,1650,1444
|
|
20240926,104100,210777799,1650,1657,1657,1650,11002
|
|
20240926,104000,192616165,1658,1655,1658,1655,12691
|
|
20240926,103900,171604315,1655,1655,1655,1655,600
|
|
20240926,103800,170611315,1655,1655,1655,1655,1477
|
|
20240926,103700,168166880,1654,1654,1654,1654,690
|
|
20240926,103600,167025620,1654,1654,1654,1654,10
|
|
20240926,103500,167009080,1654,1654,1654,1654,630
|
|
20240926,103400,165967060,1654,1653,1654,1653,1204
|
|
20240926,103300,163975948,1653,1653,1653,1653,0
|
|
20240926,103200,163975948,1653,1653,1653,1653,9
|
|
20240926,103100,163961071,1653,1653,1653,1653,93
|
|
20240926,103000,163807342,1649,1649,1652,1648,10008
|
|
20240926,102900,147301703,1651,1651,1651,1650,3313
|
|
20240926,102800,141833330,1651,1652,1652,1651,1210
|
|
20240926,102700,139834420,1654,1654,1654,1654,10
|
|
20240926,102600,139817880,1654,1654,1654,1654,0
|
|
20240926,102500,139817880,1654,1654,1654,1654,2100
|
|
20240926,102400,136344480,1654,1654,1654,1654,0
|
|
20240926,102300,136344480,1654,1654,1654,1654,0
|
|
20240926,102200,136344480,1654,1654,1654,1654,0
|
|
20240926,102100,136344480,1654,1654,1655,1654,2012
|
|
20240926,102000,133015622,1655,1656,1656,1655,4
|
|
20240926,101900,133009000,1656,1653,1656,1653,4225
|
|
20240926,101800,126019732,1653,1652,1653,1652,4988
|
|
20240926,101700,117776524,1652,1650,1652,1650,2602
|
|
20240926,101600,113482380,1652,1648,1652,1648,2037
|
|
20240926,101500,110119348,1651,1647,1651,1647,603
|
|
20240926,101400,109123799,1651,1650,1651,1647,1493
|
|
20240926,101300,106659450,1650,1641,1650,1641,18813
|
|
20240926,101200,75697583,1646,1646,1646,1646,0
|
|
20240926,101100,75697583,1646,1646,1646,1641,12
|
|
20240926,101000,75677836,1646,1646,1646,1646,600
|
|
20240926,100900,74690236,1646,1646,1646,1646,700
|
|
20240926,100800,73538036,1646,1646,1646,1646,184
|
|
20240926,100700,73235172,1646,1646,1646,1646,968
|
|
20240926,100600,71641844,1646,1646,1646,1646,0
|
|
20240926,100500,71641844,1646,1646,1646,1646,0
|
|
20240926,100400,71641844,1646,1646,1646,1646,0
|
|
20240926,100300,71641844,1646,1646,1646,1646,0
|
|
20240926,100200,71641844,1646,1641,1647,1640,1552
|
|
20240926,100100,69096245,1648,1648,1648,1648,0
|
|
20240926,100000,69096245,1648,1648,1648,1648,0
|
|
20240926,095900,69096245,1648,1648,1648,1648,1
|
|
20240926,095800,69094597,1640,1641,1641,1640,305
|
|
20240926,095700,68594385,1648,1648,1648,1648,1454
|
|
20240926,095600,66198193,1648,1648,1648,1648,0
|
|
20240926,095500,66198193,1648,1648,1648,1648,0
|
|
20240926,095400,66198193,1648,1648,1648,1648,0
|
|
20240926,095300,66198193,1648,1648,1648,1648,0
|
|
20240926,095200,66198193,1648,1648,1648,1648,0
|
|
20240926,095100,66198193,1648,1641,1648,1641,1802
|
|
20240926,095000,63241097,1641,1641,1641,1641,1
|
|
20240926,094900,63239456,1648,1648,1648,1648,0
|
|
20240926,094800,63239456,1648,1648,1648,1648,2
|
|
20240926,094700,63236160,1645,1647,1648,1645,1670
|
|
20240926,094600,60487020,1646,1645,1646,1645,262
|
|
20240926,094500,60056020,1645,1645,1645,1645,100
|
|
20240926,094400,59891520,1645,1640,1645,1640,554
|
|
20240926,094300,58982944,1640,1641,1641,1639,1609
|
|
20240926,094200,56344225,1641,1641,1641,1641,41
|
|
20240926,094100,56276944,1641,1641,1641,1641,502
|
|
20240926,094000,55453162,1641,1641,1641,1641,14
|
|
20240926,093900,55430188,1641,1641,1641,1641,1
|
|
20240926,093800,55428547,1638,1638,1639,1638,1893
|
|
20240926,093700,52327811,1641,1641,1641,1641,321
|
|
20240926,093600,51801050,1641,1641,1641,1641,24
|
|
20240926,093500,51761666,1645,1639,1645,1638,802
|
|
20240926,093400,50447974,1637,1639,1639,1637,952
|
|
20240926,093300,48889505,1640,1640,1640,1640,38
|
|
20240926,093200,48827185,1641,1641,1641,1641,0
|
|
20240926,093100,48827185,1641,1641,1641,1641,14
|
|
20240926,093000,48804211,1641,1640,1641,1640,1793
|
|
20240926,092900,45863091,1640,1636,1641,1636,610
|
|
20240926,092800,44864690,1636,1636,1636,1636,7
|
|
20240926,092700,44853238,1641,1636,1641,1636,202
|
|
20240926,092600,44522755,1636,1636,1636,1636,501
|
|
20240926,092500,43703119,1641,1641,1641,1641,33
|
|
20240926,092400,43648966,1641,1642,1642,1636,92
|
|
20240926,092300,43498373,1641,1641,1641,1641,37
|
|
20240926,092200,43437656,1641,1642,1642,1641,1000
|
|
20240926,092100,41795844,1642,1648,1648,1642,8
|
|
20240926,092000,41782696,1649,1649,1649,1649,70
|
|
20240926,091900,41667266,1649,1647,1649,1647,311
|
|
20240926,091800,41154429,1650,1650,1650,1650,0
|
|
20240926,091700,41154429,1650,1647,1650,1647,12
|
|
20240926,091600,41134659,1650,1650,1650,1650,1142
|
|
20240926,091500,39250359,1650,1648,1650,1647,4353
|
|
20240926,091400,32076228,1648,1643,1648,1643,6016
|
|
20240926,091300,22176674,1647,1647,1647,1646,562
|
|
20240926,091200,21251560,1647,1648,1648,1647,445
|
|
20240926,091100,20518260,1648,1648,1648,1648,0
|
|
20240926,091000,20518260,1648,1647,1648,1647,667
|
|
20240926,090900,19419709,1647,1647,1648,1646,1297
|
|
20240926,090800,17283863,1647,1643,1647,1643,2008
|
|
20240926,090700,13979844,1640,1641,1641,1640,30
|
|
20240926,090600,13930641,1636,1637,1644,1636,982
|
|
20240926,090500,12319677,1636,1637,1637,1636,2688
|
|
20240926,090400,7922013,1644,1644,1644,1644,0
|
|
20240926,090300,7922013,1644,1644,1644,1644,60
|
|
20240926,090200,7823373,1646,1644,1648,1630,1340
|
|
20240926,090100,5638139,1644,1631,1644,1626,741
|
|
20240926,090000,4428414,1631,1630,1638,1630,1512
|