589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184600,1290800770,1710,1710,1710,1710,15523
|
|
20240905,184500,1290800770,1710,1710,1710,1710,0
|
|
20240905,184400,1290800770,1710,1710,1710,1710,0
|
|
20240905,184300,1290800770,1710,1710,1710,1710,0
|
|
20240905,184200,1290800770,1710,1710,1710,1710,0
|
|
20240905,184100,1290800770,1710,1710,1710,1710,0
|
|
20240905,184000,1290800770,1710,1710,1710,1710,0
|
|
20240905,183900,1290800770,1710,1710,1710,1710,0
|
|
20240905,183800,1290800770,1710,1710,1710,1710,0
|
|
20240905,183700,1290800770,1710,1710,1710,1710,0
|
|
20240905,183600,1290800770,1710,1710,1710,1710,0
|
|
20240905,183500,1290800770,1710,1710,1710,1710,0
|
|
20240905,183400,1290800770,1710,1710,1710,1710,0
|
|
20240905,183300,1290800770,1710,1710,1710,1710,0
|
|
20240905,183200,1290800770,1710,1710,1710,1710,0
|
|
20240905,183100,1290800770,1710,1710,1710,1710,0
|
|
20240905,183000,1290800770,1710,1710,1710,1710,0
|
|
20240905,182900,1290800770,1710,1710,1710,1710,0
|
|
20240905,182800,1290800770,1710,1710,1710,1710,0
|
|
20240905,182700,1290800770,1710,1710,1710,1710,0
|
|
20240905,182600,1290800770,1710,1710,1710,1710,0
|
|
20240905,182500,1290800770,1710,1710,1710,1710,0
|
|
20240905,182400,1290800770,1710,1710,1710,1710,0
|
|
20240905,182300,1290800770,1710,1710,1710,1710,0
|
|
20240905,182200,1290800770,1710,1710,1710,1710,0
|
|
20240905,182100,1290800770,1710,1710,1710,1710,0
|
|
20240905,182000,1290800770,1710,1710,1710,1710,0
|
|
20240905,181900,1290800770,1710,1710,1710,1710,0
|
|
20240905,181800,1290800770,1710,1710,1710,1710,0
|
|
20240905,181700,1290800770,1710,1710,1710,1710,0
|
|
20240905,181600,1290800770,1710,1710,1710,1710,15523
|
|
20240905,181500,1290800770,1710,1710,1710,1710,0
|
|
20240905,181400,1290800770,1710,1710,1710,1710,0
|
|
20240905,181300,1290800770,1710,1710,1710,1710,0
|
|
20240905,181200,1290800770,1710,1710,1710,1710,0
|
|
20240905,181100,1290800770,1710,1710,1710,1710,0
|
|
20240905,181000,1290800770,1710,1710,1710,1710,0
|
|
20240905,180900,1290800770,1710,1710,1710,1710,0
|
|
20240905,180800,1290800770,1710,1710,1710,1710,0
|
|
20240905,180700,1290800770,1710,1710,1710,1710,0
|
|
20240905,180600,1290800770,1710,1710,1710,1710,0
|
|
20240905,180500,1290800770,1710,1710,1710,1710,0
|
|
20240905,180400,1290800770,1710,1710,1710,1710,0
|
|
20240905,180300,1290800770,1710,1710,1710,1710,0
|
|
20240905,180200,1290800770,1710,1710,1710,1710,0
|
|
20240905,180100,1290800770,1710,1710,1710,1710,0
|
|
20240905,180000,1290800770,1710,1710,1710,1710,0
|
|
20240905,175900,1290800770,1710,1710,1710,1710,0
|
|
20240905,175800,1290800770,1710,1710,1710,1710,0
|
|
20240905,175700,1290800770,1710,1710,1710,1710,0
|
|
20240905,175600,1290800770,1710,1710,1710,1710,0
|
|
20240905,175500,1290800770,1710,1710,1710,1710,0
|
|
20240905,175400,1290800770,1710,1710,1710,1710,0
|
|
20240905,175300,1290800770,1710,1710,1710,1710,0
|
|
20240905,175200,1290800770,1710,1710,1710,1710,0
|
|
20240905,175100,1290800770,1710,1710,1710,1710,0
|
|
20240905,175000,1290800770,1710,1710,1710,1710,0
|
|
20240905,174900,1290800770,1710,1710,1710,1710,0
|
|
20240905,174800,1290800770,1710,1710,1710,1710,0
|
|
20240905,174700,1290800770,1710,1710,1710,1710,0
|
|
20240905,174600,1290800770,1710,1710,1710,1710,15523
|
|
20240905,174500,1290800770,1710,1710,1710,1710,0
|
|
20240905,174400,1290800770,1710,1710,1710,1710,0
|
|
20240905,174300,1290800770,1710,1710,1710,1710,0
|
|
20240905,174200,1290800770,1710,1710,1710,1710,0
|
|
20240905,174100,1290800770,1710,1710,1710,1710,0
|
|
20240905,174000,1290800770,1710,1710,1710,1710,0
|
|
20240905,173900,1290800770,1710,1710,1710,1710,0
|
|
20240905,173800,1290800770,1710,1710,1710,1710,0
|
|
20240905,173700,1290800770,1710,1710,1710,1710,0
|
|
20240905,173600,1290800770,1710,1710,1710,1710,0
|
|
20240905,173500,1290800770,1710,1710,1710,1710,0
|
|
20240905,173400,1290800770,1710,1710,1710,1710,0
|
|
20240905,173300,1290800770,1710,1710,1710,1710,0
|
|
20240905,173200,1290800770,1710,1710,1710,1710,0
|
|
20240905,173100,1290800770,1710,1710,1710,1710,0
|
|
20240905,173000,1290800770,1710,1710,1710,1710,0
|
|
20240905,172900,1290800770,1710,1710,1710,1710,0
|
|
20240905,172800,1290800770,1710,1710,1710,1710,0
|
|
20240905,172700,1290800770,1710,1710,1710,1710,0
|
|
20240905,172600,1290800770,1710,1710,1710,1710,0
|
|
20240905,172500,1290800770,1710,1710,1710,1710,0
|
|
20240905,172400,1290800770,1710,1710,1710,1710,0
|
|
20240905,172300,1290800770,1710,1710,1710,1710,0
|
|
20240905,172200,1290800770,1710,1710,1710,1710,0
|
|
20240905,172100,1290800770,1710,1710,1710,1710,0
|
|
20240905,172000,1290800770,1710,1710,1710,1710,0
|
|
20240905,171900,1290800770,1710,1710,1710,1710,0
|
|
20240905,171800,1290800770,1710,1710,1710,1710,0
|
|
20240905,171700,1290800770,1710,1710,1710,1710,0
|
|
20240905,171600,1290800770,1710,1710,1710,1710,15523
|
|
20240905,171500,1290800770,1710,1710,1710,1710,0
|
|
20240905,171400,1290800770,1710,1710,1710,1710,0
|
|
20240905,171300,1290800770,1710,1710,1710,1710,0
|
|
20240905,171200,1290800770,1710,1710,1710,1710,0
|
|
20240905,171100,1290800770,1710,1710,1710,1710,0
|
|
20240905,171000,1290800770,1710,1710,1710,1710,0
|
|
20240905,170900,1290800770,1710,1710,1710,1710,0
|
|
20240905,170800,1290800770,1710,1710,1710,1710,0
|
|
20240905,170700,1290800770,1710,1710,1710,1710,0
|
|
20240905,170600,1290800770,1710,1710,1710,1710,0
|
|
20240905,170500,1290800770,1710,1710,1710,1710,0
|
|
20240905,170400,1290800770,1710,1710,1710,1710,0
|
|
20240905,170300,1290800770,1710,1710,1710,1710,0
|
|
20240905,170200,1290800770,1710,1710,1710,1710,0
|
|
20240905,170100,1290800770,1710,1710,1710,1710,0
|
|
20240905,170000,1290800770,1710,1710,1710,1710,0
|
|
20240905,165900,1290800770,1710,1710,1710,1710,0
|
|
20240905,165800,1290800770,1710,1710,1710,1710,0
|
|
20240905,165700,1290800770,1710,1710,1710,1710,0
|
|
20240905,165600,1290800770,1710,1710,1710,1710,0
|
|
20240905,165500,1290800770,1710,1710,1710,1710,0
|
|
20240905,165400,1290800770,1710,1710,1710,1710,0
|
|
20240905,165300,1290800770,1710,1710,1710,1710,0
|
|
20240905,165200,1290800770,1710,1710,1710,1710,0
|
|
20240905,165100,1290800770,1710,1710,1710,1710,0
|
|
20240905,165000,1290800770,1710,1710,1710,1710,0
|
|
20240905,164900,1290800770,1710,1710,1710,1710,0
|
|
20240905,164800,1290800770,1710,1710,1710,1710,0
|
|
20240905,164700,1290800770,1710,1710,1710,1710,0
|
|
20240905,164600,1290800770,1710,1710,1710,1710,15523
|
|
20240905,164500,1290800770,1710,1710,1710,1710,0
|
|
20240905,164400,1290800770,1710,1710,1710,1710,0
|
|
20240905,164300,1290800770,1710,1710,1710,1710,0
|
|
20240905,164200,1290800770,1710,1710,1710,1710,0
|
|
20240905,164100,1290800770,1710,1710,1710,1710,0
|
|
20240905,164000,1290800770,1710,1710,1710,1710,0
|
|
20240905,163900,1290800770,1710,1710,1710,1710,0
|
|
20240905,163800,1290800770,1710,1710,1710,1710,0
|
|
20240905,163700,1290800770,1710,1710,1710,1710,0
|
|
20240905,163600,1290800770,1710,1710,1710,1710,0
|
|
20240905,163500,1290800770,1710,1710,1710,1710,0
|
|
20240905,163400,1290800770,1710,1710,1710,1710,0
|
|
20240905,163300,1290800770,1710,1710,1710,1710,0
|
|
20240905,163200,1290800770,1710,1710,1710,1710,0
|
|
20240905,163100,1290800770,1710,1710,1710,1710,0
|
|
20240905,163000,1290800770,1710,1710,1710,1710,0
|
|
20240905,162900,1290800770,1710,1710,1710,1710,0
|
|
20240905,162800,1290800770,1710,1710,1710,1710,0
|
|
20240905,162700,1290800770,1710,1710,1710,1710,0
|
|
20240905,162600,1290800770,1710,1710,1710,1710,0
|
|
20240905,162500,1290800770,1710,1710,1710,1710,0
|
|
20240905,162400,1290800770,1710,1710,1710,1710,0
|
|
20240905,162300,1290800770,1710,1710,1710,1710,0
|
|
20240905,162200,1290800770,1710,1710,1710,1710,0
|
|
20240905,162100,1290800770,1710,1710,1710,1710,0
|
|
20240905,162000,1290800770,1710,1710,1710,1710,0
|
|
20240905,161900,1290800770,1710,1710,1710,1710,0
|
|
20240905,161800,1290800770,1710,1710,1710,1710,0
|
|
20240905,161700,1290800770,1710,1710,1710,1710,0
|
|
20240905,161600,1290800770,1710,1710,1710,1710,15523
|
|
20240905,161500,1290800770,1710,1710,1710,1710,0
|
|
20240905,161400,1290800770,1710,1710,1710,1710,0
|
|
20240905,161300,1290800770,1710,1710,1710,1710,0
|
|
20240905,161200,1290800770,1710,1710,1710,1710,0
|
|
20240905,161100,1290800770,1710,1710,1710,1710,0
|
|
20240905,161000,1290800770,1710,1710,1710,1710,0
|
|
20240905,160900,1290800770,1710,1710,1710,1710,0
|
|
20240905,160800,1290800770,1710,1710,1710,1710,0
|
|
20240905,160700,1290800770,1710,1710,1710,1710,0
|
|
20240905,160600,1290800770,1710,1710,1710,1710,0
|
|
20240905,160500,1290800770,1710,1710,1710,1710,0
|
|
20240905,160400,1290800770,1710,1710,1710,1710,0
|
|
20240905,160300,1290800770,1710,1710,1710,1710,0
|
|
20240905,160200,1290800770,1710,1710,1710,1710,0
|
|
20240905,160100,1290800770,1710,1710,1710,1710,0
|
|
20240905,160000,1290800770,1710,1710,1710,1710,0
|
|
20240905,155900,1290800770,1710,1710,1710,1710,0
|
|
20240905,155800,1290800770,1710,1710,1710,1710,0
|
|
20240905,155700,1290800770,1710,1710,1710,1710,0
|
|
20240905,155600,1290800770,1710,1710,1710,1710,0
|
|
20240905,155500,1290800770,1710,1710,1710,1710,0
|
|
20240905,155400,1290800770,1710,1710,1710,1710,0
|
|
20240905,155300,1290800770,1710,1710,1710,1710,0
|
|
20240905,155200,1290800770,1710,1710,1710,1710,0
|
|
20240905,155100,1290800770,1710,1710,1710,1710,0
|
|
20240905,155000,1290800770,1710,1710,1710,1710,0
|
|
20240905,154900,1290800770,1710,1710,1710,1710,0
|
|
20240905,154800,1290800770,1710,1710,1710,1710,0
|
|
20240905,154700,1290800770,1710,1710,1710,1710,0
|
|
20240905,154600,1290800770,1710,1710,1710,1710,15523
|
|
20240905,154500,1290800770,1710,1710,1710,1710,0
|
|
20240905,154400,1290800770,1710,1710,1710,1710,0
|
|
20240905,154300,1290800770,1710,1710,1710,1710,0
|
|
20240905,154200,1290800770,1710,1710,1710,1710,0
|
|
20240905,154100,1290800770,1710,1710,1710,1710,0
|
|
20240905,154000,1290800770,1710,1710,1710,1710,0
|
|
20240905,153900,1290800770,1710,1710,1710,1710,0
|
|
20240905,153800,1290800770,1710,1710,1710,1710,0
|
|
20240905,153700,1290800770,1710,1710,1710,1710,0
|
|
20240905,153600,1290800770,1710,1710,1710,1710,0
|
|
20240905,153500,1290800770,1710,1710,1710,1710,0
|
|
20240905,153400,1290800770,1710,1710,1710,1710,0
|
|
20240905,153300,1290800770,1710,1710,1710,1710,0
|
|
20240905,153200,1290800770,1710,1710,1710,1710,0
|
|
20240905,153100,1290800770,1710,1710,1710,1710,0
|
|
20240905,153000,1290800770,1710,1710,1710,1710,15523
|
|
20240905,152900,1264256440,1722,1722,1722,1722,0
|
|
20240905,152800,1264256440,1722,1722,1722,1722,0
|
|
20240905,152700,1264256440,1722,1722,1722,1722,0
|
|
20240905,152600,1264256440,1722,1722,1722,1722,0
|
|
20240905,152500,1264256440,1722,1722,1722,1722,0
|
|
20240905,152400,1264256440,1722,1722,1722,1722,0
|
|
20240905,152300,1264256440,1722,1722,1722,1722,0
|
|
20240905,152200,1264256440,1722,1722,1722,1722,0
|
|
20240905,152100,1264256440,1722,1722,1722,1722,0
|
|
20240905,152000,1264256440,1722,1722,1722,1722,0
|
|
20240905,151900,1264256440,1722,1722,1722,1720,313
|
|
20240905,151800,1263717898,1722,1721,1722,1720,266
|
|
20240905,151700,1263260177,1724,1724,1724,1721,1774
|
|
20240905,151600,1260202047,1724,1724,1724,1724,5
|
|
20240905,151500,1260193427,1721,1722,1724,1721,157
|
|
20240905,151400,1259923127,1724,1724,1724,1724,100
|
|
20240905,151300,1259750727,1724,1724,1724,1724,0
|
|
20240905,151200,1259750727,1724,1724,1724,1724,5
|
|
20240905,151100,1259742107,1725,1725,1725,1725,100
|
|
20240905,151000,1259569607,1725,1725,1725,1725,0
|
|
20240905,150900,1259569607,1725,1725,1725,1725,0
|
|
20240905,150800,1259569607,1725,1725,1725,1725,28
|
|
20240905,150700,1259521307,1725,1725,1725,1725,1
|
|
20240905,150600,1259519582,1719,1722,1730,1719,3892
|
|
20240905,150500,1252824245,1722,1731,1731,1722,466
|
|
20240905,150400,1252020812,1731,1722,1731,1722,1223
|
|
20240905,150300,1249914779,1731,1731,1731,1731,1
|
|
20240905,150200,1249913048,1722,1724,1724,1722,425
|
|
20240905,150100,1249180368,1732,1732,1732,1732,2
|
|
20240905,150000,1249176904,1730,1731,1731,1730,432
|
|
20240905,145900,1248429115,1731,1731,1731,1731,429
|
|
20240905,145800,1247686516,1731,1731,1731,1731,0
|
|
20240905,145700,1247686516,1731,1731,1731,1731,0
|
|
20240905,145600,1247686516,1731,1731,1731,1723,469
|
|
20240905,145500,1246878381,1722,1722,1722,1722,2
|
|
20240905,145400,1246874937,1731,1730,1731,1730,573
|
|
20240905,145300,1245883555,1730,1730,1730,1730,2
|
|
20240905,145200,1245880095,1730,1730,1730,1730,0
|
|
20240905,145100,1245880095,1730,1730,1730,1730,13
|
|
20240905,145000,1245857605,1730,1720,1730,1720,138
|
|
20240905,144900,1245620225,1720,1731,1731,1720,712
|
|
20240905,144800,1244395453,1731,1731,1731,1731,0
|
|
20240905,144700,1244395453,1731,1727,1731,1722,912
|
|
20240905,144600,1242821651,1734,1734,1734,1734,0
|
|
20240905,144500,1242821651,1734,1734,1734,1734,0
|
|
20240905,144400,1242821651,1734,1734,1734,1734,0
|
|
20240905,144300,1242821651,1734,1734,1734,1734,1
|
|
20240905,144200,1242819917,1734,1735,1735,1729,1992
|
|
20240905,144100,1239369215,1735,1730,1735,1730,1510
|
|
20240905,144000,1236750158,1733,1728,1733,1728,861
|
|
20240905,143900,1235262345,1735,1735,1735,1735,10
|
|
20240905,143800,1235244995,1735,1732,1735,1724,1609
|
|
20240905,143700,1232462201,1732,1732,1732,1732,7
|
|
20240905,143600,1232450077,1730,1725,1730,1725,1128
|
|
20240905,143500,1230503004,1725,1722,1725,1722,1161
|
|
20240905,143400,1228503726,1722,1724,1724,1721,903
|
|
20240905,143300,1226947976,1725,1724,1725,1724,453
|
|
20240905,143200,1226167002,1724,1723,1724,1723,18
|
|
20240905,143100,1226135972,1724,1723,1724,1723,25
|
|
20240905,143000,1226092883,1724,1721,1724,1719,1475
|
|
20240905,142900,1223552128,1721,1718,1721,1718,10
|
|
20240905,142800,1223534930,1718,1721,1721,1718,9
|
|
20240905,142700,1223519447,1711,1721,1721,1711,1029
|
|
20240905,142600,1221755416,1721,1717,1721,1717,911
|
|
20240905,142500,1220191225,1717,1718,1718,1717,2654
|
|
20240905,142400,1215631665,1718,1719,1719,1718,308
|
|
20240905,142300,1215102513,1719,1721,1721,1719,11
|
|
20240905,142200,1215083586,1721,1720,1721,1714,2912
|
|
20240905,142100,1210085738,1721,1721,1721,1721,22
|
|
20240905,142000,1210047876,1721,1721,1721,1721,9
|
|
20240905,141900,1210032387,1714,1721,1721,1714,1418
|
|
20240905,141800,1207601548,1721,1721,1721,1721,10
|
|
20240905,141700,1207584338,1721,1720,1721,1720,758
|
|
20240905,141600,1206280561,1711,1719,1719,1711,155
|
|
20240905,141500,1206014124,1719,1716,1719,1716,208
|
|
20240905,141400,1205656783,1716,1713,1717,1713,529
|
|
20240905,141300,1204749672,1713,1709,1713,1709,1658
|
|
20240905,141200,1201914018,1709,1706,1709,1706,787
|
|
20240905,141100,1200571178,1706,1702,1706,1702,768
|
|
20240905,141000,1199261788,1702,1702,1704,1701,323
|
|
20240905,140900,1198712135,1702,1701,1702,1695,1548
|
|
20240905,140800,1196086459,1702,1702,1702,1702,10
|
|
20240905,140700,1196069439,1702,1700,1702,1692,2976
|
|
20240905,140600,1191010584,1700,1698,1701,1698,16240
|
|
20240905,140500,1163423198,1698,1698,1698,1691,3307
|
|
20240905,140400,1157828752,1699,1700,1700,1699,9
|
|
20240905,140300,1157813457,1700,1693,1700,1693,517
|
|
20240905,140200,1156936717,1693,1693,1693,1693,9
|
|
20240905,140100,1156921480,1693,1693,1693,1693,6
|
|
20240905,140000,1156911322,1692,1693,1693,1692,264
|
|
20240905,135900,1156464371,1693,1693,1693,1692,224
|
|
20240905,135800,1156085210,1693,1693,1693,1693,102
|
|
20240905,135700,1155912524,1699,1699,1699,1699,0
|
|
20240905,135600,1155912524,1699,1699,1699,1699,0
|
|
20240905,135500,1155912524,1699,1692,1699,1692,959
|
|
20240905,135400,1154289882,1699,1699,1699,1699,0
|
|
20240905,135300,1154289882,1699,1693,1700,1693,131
|
|
20240905,135200,1154067316,1699,1699,1699,1699,0
|
|
20240905,135100,1154067316,1699,1699,1699,1699,304
|
|
20240905,135000,1153550820,1699,1699,1699,1699,2
|
|
20240905,134900,1153547422,1691,1695,1699,1691,5273
|
|
20240905,134800,1144601781,1695,1695,1695,1695,0
|
|
20240905,134700,1144601781,1695,1695,1695,1695,0
|
|
20240905,134600,1144601781,1695,1693,1695,1693,1004
|
|
20240905,134500,1142902005,1693,1693,1693,1693,0
|
|
20240905,134400,1142902005,1693,1691,1693,1691,5
|
|
20240905,134300,1142893546,1695,1695,1695,1695,0
|
|
20240905,134200,1142893546,1695,1695,1695,1695,0
|
|
20240905,134100,1142893546,1695,1695,1695,1695,1
|
|
20240905,134000,1142891851,1695,1695,1695,1695,0
|
|
20240905,133900,1142891851,1695,1695,1695,1695,0
|
|
20240905,133800,1142891851,1695,1695,1695,1691,8
|
|
20240905,133700,1142878295,1691,1691,1691,1691,0
|
|
20240905,133600,1142878295,1691,1695,1695,1691,3892
|
|
20240905,133500,1136289151,1696,1696,1696,1696,512
|
|
20240905,133400,1135420799,1699,1696,1699,1696,174
|
|
20240905,133300,1135125515,1699,1699,1699,1699,296
|
|
20240905,133200,1134622611,1699,1699,1699,1699,10
|
|
20240905,133100,1134605621,1699,1698,1699,1698,40
|
|
20240905,133000,1134537696,1698,1698,1698,1698,100
|
|
20240905,132900,1134367896,1698,1700,1700,1698,555
|
|
20240905,132800,1133424684,1700,1700,1700,1700,791
|
|
20240905,132700,1132079984,1700,1699,1700,1699,179
|
|
20240905,132600,1131775780,1699,1699,1699,1699,263
|
|
20240905,132500,1131328943,1698,1698,1698,1698,166
|
|
20240905,132400,1131047075,1695,1695,1695,1695,1115
|
|
20240905,132300,1129157150,1694,1698,1698,1694,1967
|
|
20240905,132200,1125821438,1699,1700,1700,1699,1771
|
|
20240905,132100,1122810838,1700,1700,1700,1700,2000
|
|
20240905,132000,1119410838,1700,1700,1700,1700,1500
|
|
20240905,131900,1116860838,1700,1700,1700,1700,0
|
|
20240905,131800,1116860838,1700,1700,1700,1700,12
|
|
20240905,131700,1116840438,1699,1700,1700,1699,1007
|
|
20240905,131600,1115129538,1699,1699,1699,1699,5640
|
|
20240905,131500,1105547178,1699,1699,1699,1699,2
|
|
20240905,131400,1105543780,1694,1694,1694,1694,10
|
|
20240905,131300,1105526840,1699,1699,1699,1699,0
|
|
20240905,131200,1105526840,1699,1693,1699,1693,218
|
|
20240905,131100,1105157760,1701,1701,1701,1701,0
|
|
20240905,131000,1105157760,1701,1701,1701,1701,165
|
|
20240905,130900,1104877095,1701,1701,1701,1701,0
|
|
20240905,130800,1104877095,1701,1693,1701,1691,6306
|
|
20240905,130700,1094207459,1701,1694,1701,1693,528
|
|
20240905,130600,1093313326,1701,1701,1701,1701,0
|
|
20240905,130500,1093313326,1701,1701,1701,1701,0
|
|
20240905,130400,1093313326,1701,1694,1701,1691,10011
|
|
20240905,130300,1076379579,1695,1699,1709,1695,2752
|
|
20240905,130200,1071712022,1709,1709,1709,1709,2
|
|
20240905,130100,1071708604,1709,1700,1709,1700,12
|
|
20240905,130000,1071688195,1700,1700,1700,1700,110
|
|
20240905,125900,1071501195,1709,1709,1709,1709,0
|
|
20240905,125800,1071501195,1709,1709,1709,1709,1
|
|
20240905,125700,1071499486,1709,1709,1709,1709,0
|
|
20240905,125600,1071499486,1709,1709,1709,1709,0
|
|
20240905,125500,1071499486,1709,1709,1709,1709,3
|
|
20240905,125400,1071494359,1709,1709,1709,1709,50
|
|
20240905,125300,1071408909,1710,1710,1710,1710,0
|
|
20240905,125200,1071408909,1710,1710,1710,1710,13
|
|
20240905,125100,1071386679,1699,1699,1699,1699,200
|
|
20240905,125000,1071046879,1700,1700,1700,1700,4473
|
|
20240905,124900,1063442779,1700,1700,1700,1700,772
|
|
20240905,124800,1062130379,1710,1710,1710,1710,36
|
|
20240905,124700,1062068819,1712,1712,1712,1712,0
|
|
20240905,124600,1062068819,1712,1712,1712,1712,0
|
|
20240905,124500,1062068819,1712,1712,1712,1712,0
|
|
20240905,124400,1062068819,1712,1698,1712,1697,3509
|
|
20240905,124300,1056110723,1698,1702,1702,1698,1131
|
|
20240905,124200,1054188811,1699,1699,1699,1699,1969
|
|
20240905,124100,1050843480,1699,1702,1708,1699,7789
|
|
20240905,124000,1037601429,1701,1709,1709,1701,767
|
|
20240905,123900,1036293203,1709,1717,1717,1709,986
|
|
20240905,123800,1034606799,1713,1713,1713,1713,51
|
|
20240905,123700,1034519436,1715,1715,1715,1715,200
|
|
20240905,123600,1034176436,1717,1716,1717,1716,511
|
|
20240905,123500,1033299550,1718,1718,1718,1718,76
|
|
20240905,123400,1033168982,1718,1718,1718,1717,1163
|
|
20240905,123300,1031171833,1723,1718,1723,1718,256
|
|
20240905,123200,1030731515,1723,1718,1723,1718,87
|
|
20240905,123100,1030582039,1722,1718,1722,1718,69
|
|
20240905,123000,1030463481,1718,1719,1719,1718,650
|
|
20240905,122900,1029346331,1723,1719,1723,1719,7
|
|
20240905,122800,1029334274,1718,1718,1718,1718,0
|
|
20240905,122700,1029334274,1718,1718,1718,1718,0
|
|
20240905,122600,1029334274,1718,1718,1718,1718,2100
|
|
20240905,122500,1025726474,1722,1722,1722,1722,0
|
|
20240905,122400,1025726474,1722,1723,1723,1722,1453
|
|
20240905,122300,1023224406,1719,1719,1719,1719,311
|
|
20240905,122200,1022689797,1724,1724,1724,1724,0
|
|
20240905,122100,1022689797,1724,1724,1724,1724,5
|
|
20240905,122000,1022681177,1724,1724,1724,1724,0
|
|
20240905,121900,1022681177,1724,1724,1724,1724,1
|
|
20240905,121800,1022679453,1718,1718,1718,1718,13
|
|
20240905,121700,1022657119,1724,1718,1724,1717,1083
|
|
20240905,121600,1020796616,1721,1721,1721,1721,19
|
|
20240905,121500,1020763917,1726,1726,1726,1726,0
|
|
20240905,121400,1020763917,1726,1726,1726,1726,115
|
|
20240905,121300,1020565427,1726,1725,1726,1725,413
|
|
20240905,121200,1019852666,1718,1718,1718,1718,1
|
|
20240905,121100,1019850948,1718,1721,1721,1718,2126
|
|
20240905,121000,1016196099,1725,1725,1725,1725,500
|
|
20240905,120900,1015333599,1735,1735,1735,1735,150
|
|
20240905,120800,1015073349,1736,1736,1736,1736,100
|
|
20240905,120700,1014899749,1736,1727,1736,1720,1150
|
|
20240905,120600,1012920669,1738,1739,1739,1725,138
|
|
20240905,120500,1012681601,1728,1734,1739,1728,843
|
|
20240905,120400,1011220200,1734,1729,1734,1729,1284
|
|
20240905,120300,1009000116,1728,1728,1728,1728,5890
|
|
20240905,120200,998822196,1720,1720,1720,1720,765
|
|
20240905,120100,997506396,1728,1728,1728,1728,0
|
|
20240905,120000,997506396,1728,1728,1728,1728,0
|
|
20240905,115900,997506396,1728,1728,1728,1728,0
|
|
20240905,115800,997506396,1728,1728,1728,1728,93
|
|
20240905,115700,997345692,1728,1728,1728,1728,0
|
|
20240905,115600,997345692,1728,1728,1728,1728,0
|
|
20240905,115500,997345692,1728,1728,1728,1728,1
|
|
20240905,115400,997343964,1728,1720,1728,1720,945
|
|
20240905,115300,995714547,1719,1718,1719,1718,4000
|
|
20240905,115200,988841547,1711,1711,1711,1711,70
|
|
20240905,115100,988721777,1711,1711,1711,1711,1
|
|
20240905,115000,988720066,1718,1718,1718,1718,40
|
|
20240905,114900,988651346,1719,1719,1719,1719,50
|
|
20240905,114800,988565396,1719,1719,1719,1719,0
|
|
20240905,114700,988565396,1719,1719,1719,1719,0
|
|
20240905,114600,988565396,1719,1719,1719,1719,0
|
|
20240905,114500,988565396,1719,1719,1719,1719,0
|
|
20240905,114400,988565396,1719,1719,1719,1719,0
|
|
20240905,114300,988565396,1719,1719,1719,1719,0
|
|
20240905,114200,988565396,1719,1719,1719,1719,25
|
|
20240905,114100,988522421,1719,1719,1719,1719,0
|
|
20240905,114000,988522421,1719,1719,1719,1719,1
|
|
20240905,113900,988520702,1719,1719,1719,1719,12
|
|
20240905,113800,988500074,1711,1711,1711,1711,0
|
|
20240905,113700,988500074,1711,1711,1711,1711,55
|
|
20240905,113600,988405969,1718,1718,1718,1718,0
|
|
20240905,113500,988405969,1718,1718,1718,1718,1512
|
|
20240905,113400,985808353,1707,1718,1718,1707,400
|
|
20240905,113300,985122253,1718,1718,1718,1718,200
|
|
20240905,113200,984778653,1720,1707,1720,1707,2
|
|
20240905,113100,984775226,1723,1723,1723,1723,0
|
|
20240905,113000,984775226,1723,1723,1723,1723,0
|
|
20240905,112900,984775226,1723,1709,1723,1709,110
|
|
20240905,112800,984587222,1705,1705,1705,1705,0
|
|
20240905,112700,984587222,1705,1710,1710,1705,340
|
|
20240905,112600,984007470,1711,1711,1711,1711,32
|
|
20240905,112500,983952718,1725,1725,1725,1725,0
|
|
20240905,112400,983952718,1725,1725,1725,1725,1
|
|
20240905,112300,983950993,1729,1729,1729,1729,6
|
|
20240905,112200,983940619,1728,1707,1728,1700,1608
|
|
20240905,112100,981193137,1700,1707,1707,1695,4574
|
|
20240905,112000,973418239,1707,1710,1710,1695,7304
|
|
20240905,111900,961017850,1710,1713,1713,1710,2435
|
|
20240905,111800,956849956,1713,1720,1720,1713,1795
|
|
20240905,111700,953771941,1721,1721,1721,1721,4
|
|
20240905,111600,953765057,1716,1716,1716,1715,1671
|
|
20240905,111500,950897622,1720,1720,1720,1719,2332
|
|
20240905,111400,946888584,1721,1721,1721,1721,3816
|
|
20240905,111300,940321248,1729,1729,1729,1729,918
|
|
20240905,111200,938734026,1729,1729,1729,1720,10296
|
|
20240905,111100,921014807,1731,1723,1731,1720,17938
|
|
20240905,111000,890137509,1723,1724,1725,1723,30360
|
|
20240905,110900,837799548,1733,1727,1733,1727,1555
|
|
20240905,110800,835111003,1725,1725,1725,1725,0
|
|
20240905,110700,835111003,1725,1734,1734,1725,1116
|
|
20240905,110600,833184859,1725,1727,1727,1725,3339
|
|
20240905,110500,827424108,1727,1727,1727,1727,181
|
|
20240905,110400,827111521,1739,1731,1739,1728,3404
|
|
20240905,110300,821221601,1731,1735,1736,1731,626
|
|
20240905,110200,820134990,1731,1738,1742,1731,9484
|
|
20240905,110100,803680528,1738,1738,1738,1738,300
|
|
20240905,110000,803159128,1740,1742,1742,1740,1570
|
|
20240905,105900,800426945,1741,1746,1746,1741,7368
|
|
20240905,105800,787569666,1746,1749,1749,1746,7514
|
|
20240905,105700,774436874,1750,1751,1751,1750,1281
|
|
20240905,105600,772194371,1753,1752,1753,1752,4
|
|
20240905,105500,772187362,1752,1752,1758,1751,1980
|
|
20240905,105400,768718771,1753,1755,1755,1753,84
|
|
20240905,105300,768571354,1755,1758,1758,1753,2004
|
|
20240905,105200,765058325,1758,1758,1758,1758,0
|
|
20240905,105100,765058325,1758,1758,1758,1758,13
|
|
20240905,105000,765035471,1758,1758,1758,1758,350
|
|
20240905,104900,764420171,1763,1760,1763,1758,1002
|
|
20240905,104800,762658648,1764,1764,1764,1764,56
|
|
20240905,104700,762559864,1764,1764,1764,1764,0
|
|
20240905,104600,762559864,1764,1764,1764,1761,29
|
|
20240905,104500,762508786,1765,1765,1766,1765,3
|
|
20240905,104400,762503490,1762,1766,1768,1762,1124
|
|
20240905,104300,760519241,1764,1758,1764,1756,2243
|
|
20240905,104200,756575061,1760,1760,1760,1760,1017
|
|
20240905,104100,754785141,1760,1760,1760,1760,1300
|
|
20240905,104000,752497141,1760,1761,1761,1760,2083
|
|
20240905,103900,748831021,1763,1762,1763,1762,850
|
|
20240905,103800,747332553,1763,1763,1763,1763,2
|
|
20240905,103700,747329027,1753,1753,1753,1753,4
|
|
20240905,103600,747322015,1752,1766,1766,1752,577
|
|
20240905,103500,746309668,1758,1765,1765,1758,1381
|
|
20240905,103400,743876269,1767,1760,1767,1760,112
|
|
20240905,103300,743679142,1760,1758,1760,1753,3823
|
|
20240905,103200,736953874,1758,1753,1758,1753,1593
|
|
20240905,103100,734153410,1760,1760,1760,1760,0
|
|
20240905,103000,734153410,1760,1760,1760,1760,986
|
|
20240905,102900,732418050,1752,1766,1766,1752,644
|
|
20240905,102800,731288398,1767,1761,1767,1761,1071
|
|
20240905,102700,729398095,1761,1757,1761,1757,1730
|
|
20240905,102600,726352685,1750,1750,1750,1750,3062
|
|
20240905,102500,720994185,1758,1750,1758,1750,2560
|
|
20240905,102400,716513307,1751,1756,1756,1751,958
|
|
20240905,102300,714835409,1756,1756,1756,1756,100
|
|
20240905,102200,714659809,1756,1756,1756,1750,1249
|
|
20240905,102100,712468496,1755,1757,1761,1755,4093
|
|
20240905,102000,705278319,1757,1757,1761,1757,3596
|
|
20240905,101900,698957054,1762,1757,1762,1755,8602
|
|
20240905,101800,683834320,1755,1761,1761,1755,23139
|
|
20240905,101700,643182079,1761,1761,1767,1761,1234
|
|
20240905,101600,641007448,1765,1758,1798,1755,22150
|
|
20240905,101500,601692841,1758,1761,1761,1755,1530
|
|
20240905,101400,598998635,1759,1759,1761,1757,955
|
|
20240905,101300,597319238,1750,1752,1763,1746,40254
|
|
20240905,101200,526620710,1752,1750,1752,1747,17121
|
|
20240905,101100,496631857,1750,1747,1752,1747,10721
|
|
20240905,101000,477874416,1747,1740,1747,1740,24945
|
|
20240905,100900,434362064,1741,1740,1741,1740,1956
|
|
20240905,100800,430956669,1740,1738,1740,1738,604
|
|
20240905,100700,429906117,1738,1734,1738,1730,12516
|
|
20240905,100600,408235966,1729,1737,1737,1727,1394
|
|
20240905,100500,405826358,1737,1735,1737,1735,1187
|
|
20240905,100400,403766096,1738,1738,1738,1738,1
|
|
20240905,100300,403764358,1725,1735,1737,1725,12038
|
|
20240905,100200,382956270,1736,1730,1736,1729,4427
|
|
20240905,100100,375282650,1729,1735,1737,1725,5561
|
|
20240905,100000,365660162,1737,1739,1741,1737,17824
|
|
20240905,095900,334662247,1739,1724,1739,1724,47145
|
|
20240905,095800,253011599,1724,1724,1726,1723,4700
|
|
20240905,095700,244908989,1722,1720,1726,1720,13923
|
|
20240905,095600,220944365,1720,1711,1720,1711,33047
|
|
20240905,095500,164248090,1711,1703,1711,1703,2006
|
|
20240905,095400,160815872,1712,1710,1712,1710,350
|
|
20240905,095300,160216676,1714,1705,1714,1705,10841
|
|
20240905,095200,141702080,1704,1703,1704,1699,2665
|
|
20240905,095100,137161182,1703,1704,1704,1703,2019
|
|
20240905,095000,133722805,1697,1703,1704,1697,881
|
|
20240905,094900,132221728,1704,1700,1704,1700,23
|
|
20240905,094800,132182592,1698,1691,1698,1691,848
|
|
20240905,094700,130744109,1691,1695,1695,1691,5000
|
|
20240905,094600,122281776,1696,1696,1696,1696,1772
|
|
20240905,094500,119276464,1695,1693,1695,1693,4554
|
|
20240905,094400,111560005,1693,1693,1693,1693,2128
|
|
20240905,094300,107957301,1694,1694,1694,1694,65
|
|
20240905,094200,107847191,1693,1693,1693,1693,1429
|
|
20240905,094100,105427894,1693,1698,1698,1693,170
|
|
20240905,094000,105139734,1698,1697,1698,1697,342
|
|
20240905,093900,104559299,1693,1693,1693,1693,1000
|
|
20240905,093800,102866299,1692,1697,1698,1692,616
|
|
20240905,093700,101823741,1697,1696,1697,1696,138
|
|
20240905,093600,101589575,1696,1698,1699,1696,1501
|
|
20240905,093500,99039840,1691,1691,1691,1691,0
|
|
20240905,093400,99039840,1691,1691,1691,1691,0
|
|
20240905,093300,99039840,1691,1691,1691,1691,0
|
|
20240905,093200,99039840,1691,1692,1692,1691,1149
|
|
20240905,093100,97095942,1692,1693,1693,1692,1084
|
|
20240905,093000,95261064,1702,1702,1702,1702,0
|
|
20240905,092900,95261064,1702,1702,1702,1702,1
|
|
20240905,092800,95259362,1693,1693,1693,1693,0
|
|
20240905,092700,95259362,1693,1696,1696,1693,1719
|
|
20240905,092600,92347918,1697,1700,1706,1697,11297
|
|
20240905,092500,73132519,1706,1700,1707,1700,6150
|
|
20240905,092400,62661380,1697,1694,1699,1693,9650
|
|
20240905,092300,46305655,1694,1693,1694,1693,1317
|
|
20240905,092200,44075824,1693,1693,1693,1693,200
|
|
20240905,092100,43737224,1693,1693,1693,1693,2540
|
|
20240905,092000,39437004,1693,1693,1693,1693,1595
|
|
20240905,091900,36736669,1693,1691,1693,1691,2000
|
|
20240905,091800,33352186,1691,1691,1691,1691,3800
|
|
20240905,091700,26926386,1691,1689,1691,1689,950
|
|
20240905,091600,25320416,1689,1689,1689,1689,2451
|
|
20240905,091500,21180677,1689,1690,1690,1689,631
|
|
20240905,091400,20114337,1690,1680,1690,1680,1872
|
|
20240905,091300,16966285,1680,1678,1680,1678,3020
|
|
20240905,091200,11895585,1678,1678,1678,1678,50
|
|
20240905,091100,11811685,1678,1678,1678,1678,0
|
|
20240905,091000,11811685,1678,1678,1678,1678,96
|
|
20240905,090900,11650597,1678,1678,1678,1678,250
|
|
20240905,090800,11231097,1678,1678,1679,1678,208
|
|
20240905,090700,10882066,1678,1679,1679,1677,2260
|
|
20240905,090600,7089246,1677,1679,1679,1677,369
|
|
20240905,090500,6470233,1679,1678,1680,1678,418
|
|
20240905,090400,5768550,1680,1680,1680,1680,278
|
|
20240905,090300,5301510,1680,1683,1683,1680,181
|
|
20240905,090200,4997427,1691,1695,1696,1691,1591
|
|
20240905,090100,2303512,1698,1685,1698,1685,291
|
|
20240905,090000,1810960,1685,1680,1685,1671,1078
|